Mercados españoles abiertos en 8 hrs 20 min

Hsi Malls Fundo De Investimento Imobiliario (HSML11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
96,80-0,85 (-0,87%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202497,5597,6596,4096,8096,8035.367
20 may 202497,5797,8196,9097,6597,6536.703
17 may 202497,0597,5597,0597,5597,5527.372
16 may 202497,0097,2596,9597,0597,0522.485
15 may 202496,9097,2496,2097,0297,0237.955
14 may 202497,0597,2496,7396,9096,9022.067
13 may 202497,5098,0096,8397,0597,0531.259
10 may 202497,5897,9597,1197,5097,5026.698
09 may 202497,6197,8197,5197,5897,5821.171
08 may 202497,3097,9597,1097,5897,5819.281
07 may 202496,9497,6496,8897,4997,4925.639
06 may 202497,4797,5096,7397,0597,0528.375
03 may 202495,6597,8095,6597,4797,4792.696
02 may 202495,9798,0095,3495,5495,5472.405
02 may 20240.8 Dividendo
30 abr 202495,4997,4895,4996,7595,9574.902
29 abr 202495,1295,7795,0995,4994,7034.917
26 abr 202495,0495,7895,0095,1494,3566.252
25 abr 202494,5595,1494,2494,9594,1671.906
24 abr 202495,7095,9894,4694,5093,7259.165
23 abr 202496,3596,4795,5195,7094,9156.311
22 abr 202496,1996,7995,5796,2195,4157.091
19 abr 202495,8296,4495,3096,3695,5642.130
18 abr 202496,6096,8995,1595,8195,0270.361
17 abr 202496,8197,2396,6096,6095,8043.326
16 abr 202497,7097,9996,6996,8096,0062.912
15 abr 202497,7498,3597,7097,9197,1078.625
12 abr 202497,7298,2597,5197,7996,9852.587
11 abr 202498,1898,2897,5197,9197,1053.668
10 abr 202497,7298,2897,7298,0897,2753.861
09 abr 202497,9498,1997,7197,7196,9035.316
08 abr 202497,9198,2097,9097,9497,1335.647
05 abr 202497,8298,4097,6598,0597,2448.067
04 abr 202497,7997,8697,4997,8297,0138.481
03 abr 202497,4097,9097,2797,7996,9848.974
02 abr 202497,1998,0097,1597,4096,5943.722
01 abr 202497,2098,4996,9296,9296,1282.691
01 abr 20240.8 Dividendo
28 mar 202498,1098,2797,7998,0096,4050.533
27 mar 202498,3599,2297,8598,1096,4993.878
26 mar 202497,8098,9197,7898,2896,6755.665
25 mar 202497,9998,2097,5597,8096,2058.907
22 mar 202497,8098,3597,6098,0096,4057.396
21 mar 202497,8098,0097,5697,8296,2265.179
20 mar 202497,6198,0097,5097,8096,2058.513
19 mar 202497,4998,0097,3697,9896,3861.634
18 mar 202497,3197,8097,3097,5995,9947.118
15 mar 202497,3097,9897,2697,2695,6740.781
14 mar 202497,0297,5097,0297,3095,7142.856
13 mar 202497,0697,4996,8097,1095,5168.872
12 mar 202497,3197,9196,9097,0695,4771.292
11 mar 202497,0097,7196,6297,4595,8648.630
08 mar 202496,5097,1596,3797,0095,4145.993
07 mar 202497,0097,1596,3096,5094,9258.147
06 mar 202497,0398,9296,5197,0095,41255.823
05 mar 202497,3297,4596,8397,0395,4430.971
04 mar 202496,5097,3596,2597,1295,5363.188
01 mar 202496,5096,7995,8796,5094,9249.508
01 mar 20240.8 Dividendo
29 feb 202495,8997,0095,8796,9494,5783.437
28 feb 202495,6196,8695,5095,8793,52137.076
27 feb 202495,9696,0095,5295,6093,2690.479
26 feb 202496,0896,3595,5196,0093,6596.300
23 feb 202496,5096,5095,9596,0193,6678.673
22 feb 202496,8096,9896,1896,3794,0144.547
21 feb 202497,0097,0096,6196,8094,4345.144
20 feb 202496,5097,0096,5096,9594,5839.183
19 feb 202496,3296,7096,1296,5094,1442.675
16 feb 202495,9096,3595,9096,1193,7633.300
15 feb 202496,2896,3095,8095,9093,5532.629
14 feb 202496,5096,5096,1896,2893,9215.020
09 feb 202497,2797,7096,0496,5094,1430.863
08 feb 202497,2197,6997,2097,2794,8922.665
07 feb 202497,2697,6497,2097,2194,8328.946
06 feb 202496,6597,3096,5097,2094,8222.920
05 feb 202496,3596,7596,3496,7194,3427.712
02 feb 202496,1096,5995,8596,3593,9924.339
01 feb 202496,1096,5095,4095,9493,5938.025
01 feb 20240.76 Dividendo
31 ene 202496,8096,9896,2096,6893,5725.479
30 ene 202496,0596,8995,9996,8593,7420.991
29 ene 202496,1996,3295,9795,9792,8819.037
26 ene 202495,6596,3595,6496,2293,1318.265
25 ene 202496,0096,0095,2095,6492,5741.625
24 ene 202496,5396,6095,5095,7092,6222.431
23 ene 202496,3096,6096,0096,5293,4241.169
22 ene 202495,4596,6095,0396,3193,2132.109
19 ene 202495,2995,9095,2995,6092,5328.619
18 ene 202495,1295,6695,0195,2992,2326.441
17 ene 202495,1795,6495,1095,1192,0554.786
16 ene 202495,0095,5395,0095,1092,0430.264
15 ene 202495,2095,6694,9595,0091,9540.358
12 ene 202495,1095,2094,5195,1692,1030.878
11 ene 202494,9095,1694,7595,0091,9533.755
10 ene 202495,0195,2794,7594,9091,8533.806
09 ene 202495,5095,5094,9595,0191,9648.116
08 ene 202495,8595,9095,1095,5192,4426.826
05 ene 202495,5396,4595,0095,8592,7775.043
04 ene 202495,6596,3295,2395,5292,4527.526
03 ene 202495,8696,1994,7295,6592,58100.854
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...