Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Hsi Malls Fundo De Investimento Imobiliario (HSML11.SA)

85.36
+1.18
+(1.40%)
At close: April 25 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202584.3585.8883.8385.3685.3629,734
Apr 24, 202583.2484.1882.8484.1884.1825,082
Apr 23, 202584.1584.3883.2683.7083.7027,330
Apr 22, 202582.6384.2582.2684.2584.2526,829
Apr 17, 202581.5082.6481.2482.6382.6317,029
Apr 16, 202580.0181.2880.0181.1181.1114,770
Apr 15, 202579.9381.4579.9381.0981.0919,865
Apr 14, 202579.6180.7479.1079.9379.9326,653
Apr 11, 202579.4779.9579.2579.4579.4517,480
Apr 10, 202579.5680.1579.5079.5079.5016,298
Apr 9, 202579.6179.9678.6579.5679.5630,803
Apr 8, 202579.6280.2379.4079.6179.6119,636
Apr 7, 202580.3580.4078.8479.6179.6131,810
Apr 4, 202581.0081.4979.5080.4080.4035,554
Apr 3, 202582.7083.4381.0381.2981.2934,699
Apr 2, 202583.3484.0081.7082.2482.2437,568
Apr 1, 2025 0.65 Dividend
Apr 1, 202583.6884.1982.6683.3383.3320,929
Mar 31, 202583.4284.3683.2083.9583.3031,002
Mar 28, 202581.6883.2081.6683.1982.5531,961
Mar 27, 202581.8482.7180.5681.4680.8379,741
Mar 26, 202581.4181.8380.8081.6080.9721,022
Mar 25, 202581.3381.3480.4280.5579.9320,369
Mar 24, 202581.1181.2080.2280.7680.1333,710
Mar 21, 202581.0481.4180.2080.8280.1928,890
Mar 20, 202580.5681.0580.4680.6179.9932,163
Mar 19, 202580.2980.5980.0180.5579.9323,272
Mar 18, 202580.1080.1279.7780.0079.3825,354
Mar 17, 202578.9080.2078.5180.1079.4829,353
Mar 14, 202577.6579.4277.6578.9078.2919,041
Mar 13, 202577.9378.2377.1377.5376.9318,919
Mar 12, 202578.5979.0077.5477.5776.9727,682
Mar 11, 202578.3079.1078.0078.6878.0722,443
Mar 10, 202577.9778.9977.3778.3077.6933,287
Mar 7, 202577.0077.9976.3177.9777.3742,797
Mar 6, 202576.4177.1675.1176.5175.9246,364
Mar 5, 2025 0.65 Dividend
Mar 5, 202576.0576.5075.5076.4175.8222,124
Feb 28, 202576.6678.3176.5076.7075.4636,357
Feb 27, 202576.8777.5576.0076.6675.4228,931
Feb 26, 202577.6678.1876.5276.8775.6326,175
Feb 25, 202576.9677.9676.7177.6676.4128,029
Feb 24, 202576.8477.1475.7576.9675.7241,824
Feb 21, 202576.8977.1476.0076.0774.8446,677
Feb 20, 202574.9977.3774.9976.8975.6557,117
Feb 19, 202574.7375.2074.2574.9373.7235,667
Feb 18, 202574.0274.9073.5474.0072.8036,807
Feb 17, 202572.9874.3172.9874.0272.8247,886
Feb 14, 202572.9373.0172.1272.9871.8037,718
Feb 13, 202572.8073.2872.0072.2071.0331,914
Feb 12, 202572.9573.5072.2972.8071.6227,021
Feb 11, 202572.9173.4272.0072.2271.0530,389
Feb 10, 202573.0574.3072.3772.7471.5736,908
Feb 7, 202572.3073.1071.4073.0371.8583,693
Feb 6, 202571.6272.9871.0672.3071.1330,069
Feb 5, 202571.8172.3071.5071.6270.4622,657
Feb 4, 202572.3073.2971.6971.7370.5766,443
Feb 3, 2025 0.65 Dividend
Feb 3, 202571.0172.4570.7071.6970.5358,384
Jan 31, 202574.0075.6873.1473.2871.4655,647
Jan 30, 202573.5874.7973.5873.9772.1338,991
Jan 29, 202573.2074.9071.6373.5871.7579,643
Jan 28, 202572.7973.4371.3073.2071.3844,178
Jan 27, 202571.9073.1770.3572.8971.0898,661
Jan 24, 202571.1071.8570.3071.8570.0636,596
Jan 23, 202571.8972.2870.6170.7568.9942,632
Jan 22, 202571.3272.2871.1372.1570.3625,448
Jan 21, 202570.9772.0070.7071.3069.5336,838
Jan 20, 202571.8572.3070.9570.9769.2053,968
Jan 17, 202572.7972.8771.6071.6069.8248,319
Jan 16, 202572.5173.1472.0873.1471.3242,376
Jan 15, 202572.3073.2572.0072.4970.6978,992
Jan 14, 202572.4772.8572.0872.3070.5021,653
Jan 13, 202573.0073.1172.0872.4770.6733,222
Jan 10, 202572.4073.1171.0871.9070.1151,928
Jan 9, 202572.4972.9771.9072.4070.6029,999
Jan 8, 202572.5073.7272.0372.1170.3242,682
Jan 7, 202571.4173.4571.1372.4570.6557,569
Jan 6, 202571.0071.6070.2271.0969.3256,415
Jan 3, 202572.8973.7170.7070.7068.9485,262
Jan 2, 2025 0.8 Dividend
Jan 2, 202571.4572.9071.4072.8971.0842,850
Dec 30, 202474.6074.9972.0072.9170.3290,160
Dec 27, 202474.6775.5072.6273.9871.3590,149
Dec 26, 202474.5075.3573.5874.6071.9552,155
Dec 23, 202472.1775.3071.6874.5071.8572,507
Dec 20, 202470.0072.4869.6571.6769.1269,455
Dec 19, 202471.6071.6069.0170.0667.5799,918
Dec 18, 202472.2072.2071.0271.6069.0550,415
Dec 17, 202472.7872.7871.8072.2069.6348,676
Dec 16, 202473.3573.7072.3172.7870.1959,089
Dec 13, 202472.4174.4572.0872.6770.0873,202
Dec 12, 202472.6773.0571.9372.4169.8364,851
Dec 11, 202472.9073.1072.2072.6770.0852,318
Dec 10, 202473.6974.0972.5072.8270.2363,541
Dec 9, 202475.3975.4572.9073.6070.9889,341
Dec 6, 202474.4077.2374.4075.7773.0794,583
Dec 5, 202477.7177.9373.6674.1471.50105,646
Dec 4, 202478.9379.1277.5077.7174.9580,785
Dec 3, 202480.5080.5078.6078.9376.12120,541
Dec 2, 2024 0.8 Dividend
Dec 2, 202482.6982.9780.0980.6377.76239,973
Nov 29, 202484.0184.7782.3582.8079.0861,019
Nov 28, 202485.3185.6783.7583.7579.9950,031
Nov 27, 202486.7286.7285.0285.3181.4838,617
Nov 26, 202486.1886.7286.0786.2982.4241,187
Nov 25, 202486.6387.2985.3286.1882.3153,685
Nov 22, 202485.2186.6385.2186.5982.7033,418
Nov 21, 202486.1886.4185.1085.2181.3840,616
Nov 19, 202485.8086.4985.7586.1882.3128,371
Nov 18, 202485.7886.2685.4185.8081.9538,179
Nov 14, 202485.5586.5385.5585.7881.9330,534
Nov 13, 202485.6586.3885.4585.8081.9533,854
Nov 12, 202486.3086.7485.6685.7781.9241,642
Nov 11, 202487.7987.9686.2086.2082.3338,218
Nov 8, 202487.1187.8586.2087.7983.8541,501
Nov 7, 202487.0687.7486.9087.1183.2040,179
Nov 6, 202487.3387.6286.6587.0683.1539,037
Nov 5, 202486.9687.5286.2287.3383.4150,402
Nov 4, 202485.6087.6285.6087.1083.19113,063
Nov 1, 2024 0.8 Dividend
Nov 1, 202486.3686.6285.3085.6081.7669,159
Oct 31, 202487.0087.7286.7587.1682.4836,566
Oct 30, 202487.5088.2686.7387.0082.3348,155
Oct 29, 202487.1888.1987.1887.6782.9735,624
Oct 28, 202485.1087.2585.0987.1882.5040,630
Oct 25, 202485.1585.7184.9385.1080.5347,215
Oct 24, 202485.3085.7584.5285.0880.5141,920
Oct 23, 202486.4986.8285.0485.2280.6539,726
Oct 22, 202486.7487.4986.3386.4081.7627,972
Oct 21, 202487.2087.2986.6786.8582.1936,160
Oct 18, 202488.6788.8986.9887.0782.4044,737
Oct 17, 202487.0788.9186.9388.4083.6649,458
Oct 16, 202487.1587.7886.7087.0082.3344,119
Oct 15, 202486.4087.9186.3787.1582.4736,967
Oct 14, 202486.3087.3586.2786.4081.7643,232
Oct 11, 202486.8086.9186.1586.3081.6743,011
Oct 10, 202488.0288.0286.6386.9182.2544,207
Oct 9, 202489.0989.7587.7288.1083.3742,392
Oct 8, 202489.8989.9689.0189.0984.3123,973
Oct 7, 202489.7090.0089.7089.9085.0827,909
Oct 4, 202489.2089.9689.2089.7884.9628,655
Oct 3, 202489.3189.5088.9089.1184.3326,453
Oct 2, 202489.8889.9388.5089.2384.4457,205
Oct 1, 2024 0.8 Dividend
Oct 1, 202491.6092.1389.7089.9385.1049,178
Sep 30, 202491.9892.3991.6192.3986.6827,172
Sep 27, 202490.7092.0090.1091.3685.7143,444
Sep 26, 202489.7590.7089.7590.7085.0931,692
Sep 25, 202490.1090.9789.5389.7084.1537,592
Sep 24, 202491.0891.4889.6390.1584.5753,719
Sep 23, 202492.0392.2091.0191.2585.6134,620
Sep 20, 202492.2792.4992.0092.0386.3443,014
Sep 19, 202492.3992.9792.0092.2286.5223,593
Sep 18, 202492.7793.1992.2092.3986.6832,471
Sep 17, 202493.1093.4792.6092.7787.0322,944
Sep 16, 202492.9093.5092.4092.7687.0229,531
Sep 13, 202492.3093.2692.3092.8887.1331,902
Sep 12, 202492.0992.5592.0592.3086.5925,876
Sep 11, 202492.3692.8092.2792.4386.7125,088
Sep 10, 202493.2493.6892.1592.2586.5437,982
Sep 9, 202493.9594.2093.0793.1487.3840,739
Sep 6, 202494.2094.5993.8293.9588.1441,024
Sep 5, 202494.9794.9893.9393.9988.1834,029
Sep 4, 202495.0595.1294.5095.0089.1227,398
Sep 3, 202495.3096.2894.8995.0589.1731,614
Sep 2, 2024 0.8 Dividend
Sep 2, 202495.7495.7494.0095.3389.4339,146
Aug 30, 202495.9896.5595.9596.5589.8326,657
Aug 29, 202496.0596.4595.7095.9089.2224,273
Aug 28, 202496.2796.4396.0196.0589.3622,756
Aug 27, 202496.4396.9996.3096.4389.7222,378
Aug 26, 202496.6597.3096.1896.3089.5937,217
Aug 23, 202495.5996.8895.5996.6589.9231,472
Aug 22, 202495.5095.9895.3595.5088.8519,491
Aug 21, 202495.4095.7095.1095.2888.6523,759
Aug 20, 202495.6095.9995.3995.3988.7522,752
Aug 19, 202495.7596.4095.3695.6088.9423,827
Aug 16, 202494.8796.4094.6295.3688.7228,716
Aug 15, 202494.2995.0394.2794.8788.2640,160
Aug 14, 202494.2594.7294.1394.2687.7034,020
Aug 13, 202494.3194.7894.0594.2287.6629,882
Aug 12, 202494.8895.3893.8494.3387.7647,161
Aug 9, 202494.9595.4194.2494.6588.0640,560
Aug 8, 202495.4095.4094.6094.6088.0128,522
Aug 7, 202495.2595.9995.0295.0288.4020,014
Aug 6, 202495.7596.4494.7095.1988.5637,498
Aug 5, 202495.8395.9795.0795.4288.7829,558
Aug 2, 202495.7197.4895.5096.7289.9935,774
Aug 1, 2024 0.8 Dividend
Aug 1, 202496.1996.1995.0495.5088.8527,094
Jul 31, 202497.6898.5896.1396.8889.3930,902
Jul 30, 202497.5997.8597.3197.6890.1335,365
Jul 29, 202497.1197.8096.7097.6090.0560,666
Jul 26, 202496.4097.1296.3297.1289.6130,430
Jul 25, 202496.8897.1095.9996.5589.0930,718
Jul 24, 202497.0097.0096.4496.8489.3548,163
Jul 23, 202497.2497.2896.9497.0589.5529,265
Jul 22, 202496.5397.3096.5397.2489.7246,120
Jul 19, 202495.7296.6095.5096.5389.0753,507
Jul 18, 202495.3795.9995.3195.4088.0221,780
Jul 17, 202495.0095.6495.0095.3187.9421,279
Jul 16, 202494.5194.9994.5194.7087.3815,757
Jul 15, 202494.3094.7294.1594.4287.1230,364
Jul 12, 202493.7494.7393.6094.3987.0935,212
Jul 11, 202493.8294.0093.2093.6086.3636,814
Jul 10, 202494.3094.7293.5293.8286.5733,385
Jul 9, 202494.7294.8093.7794.1986.9118,626
Jul 8, 202493.2094.8693.2094.7287.4056,137
Jul 5, 202492.7193.4692.6793.0185.8240,652
Jul 4, 202491.5592.5591.1092.5085.3562,712
Jul 3, 202493.1393.1390.6091.3284.26110,121
Jul 2, 202494.1594.4192.8093.1385.9341,693
Jul 1, 2024 0.8 Dividend
Jul 1, 202496.7097.2794.0094.1986.9146,876
Jun 28, 202495.5097.5395.4497.3589.0969,198
Jun 27, 202494.5095.9594.5095.4187.3141,443
Jun 26, 202494.3994.5093.9394.2286.2227,088
Jun 25, 202493.8794.4493.8093.9385.9623,951
Jun 24, 202493.7094.4893.7093.8785.9039,264
Jun 21, 202493.1094.2393.1093.7085.7538,799
Jun 20, 202493.5494.2693.0093.0085.1037,241
Jun 19, 202492.7194.3092.6793.5485.6061,782
Jun 18, 202493.8294.0092.6192.6784.8057,334
Jun 17, 202495.3495.3493.1594.2986.2978,612
Jun 14, 202494.9395.9094.6095.3587.2640,847
Jun 13, 202495.1095.4994.5694.9386.8750,561
Jun 12, 202496.0096.0094.8595.5687.4544,323
Jun 11, 202496.6096.7795.8096.0087.8529,068
Jun 10, 202496.8597.2495.9296.8388.6143,742
Jun 7, 202496.7197.7696.0597.3789.1066,705
Jun 6, 202496.0096.8896.0096.7188.5060,787
Jun 5, 202495.6096.9695.6096.0087.8564,566
Jun 4, 202495.4096.2095.1095.6087.4844,381
Jun 3, 2024 0.8 Dividend
Jun 3, 202495.9596.2995.1695.5087.3946,023
May 31, 202496.8296.8996.6596.7587.8061,221
May 29, 202496.2096.9096.1696.8087.8532,011
May 28, 202496.8296.9095.8096.3087.4060,566
May 27, 202496.8097.0496.4096.8087.8533,532
May 24, 202496.1696.9096.1696.8087.8533,838
May 23, 202496.8797.1295.9596.0587.1758,960
May 22, 202496.7996.9596.5096.7587.8036,608
May 21, 202497.5597.6596.4096.8087.8536,368
May 20, 202497.5797.8196.9097.6588.6236,703
May 17, 202497.0597.5597.0597.5588.5327,372
May 16, 202497.0097.2596.9597.0588.0822,485
May 15, 202496.9097.2496.2097.0288.0537,955
May 14, 202497.0597.2496.7396.9087.9422,067
May 13, 202497.5098.0096.8397.0588.0831,259
May 10, 202497.5897.9597.1197.5088.4826,698
May 9, 202497.6197.8197.5197.5888.5621,171
May 8, 202497.3097.9597.1097.5888.5619,281
May 7, 202496.9497.6496.8897.4988.4825,639
May 6, 202497.4797.5096.7397.0588.0828,375
May 3, 202495.6597.8095.6597.4788.4692,696
May 2, 2024 0.8 Dividend
May 2, 202495.9798.0095.3495.5486.7172,405
Apr 30, 202495.4997.4895.4996.7587.0874,902
Apr 29, 202495.1295.7795.0995.4985.9434,917
Apr 26, 202495.0495.7895.0095.1485.6366,252
Apr 25, 202494.5595.1494.2494.9585.4671,906

Related Tickers

RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
85.00
+0.43%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
83.91
+0.61%
 
RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii
49.02
+3.44%
 
RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario
93.30
+0.68%
 
RBRL11.SA RBR Log FII
76.89
+2.30%
 
KFOF11.SA Kinea Fundo Fundos De Investimento Imobiliario FII
78.09
+0.80%
 
BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
9.00
+0.22%
 
BRAP4.SA Bradespar S.A.
17.59
-1.90%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
21.00
+0.19%
 
HQH Abrdn Healthcare Investors
16.00
-0.81%