HSI Log I FI Imobiliario

HSLG11
🏛️ 巴西 →
88.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 85.33 87.55 85.08 87.55 0.0M
2023-12-27 83.55 85.33 83.33 85.08 0.0M
2023-12-26 82.84 84.02 82.49 82.97 0.0M
2023-12-22 81.24 83.33 81.03 82.84 0.0M
2023-12-21 80.89 81.24 80.75 81.24 0.0M
2023-12-20 81.23 81.24 80.80 80.89 0.0M
2023-12-19 81.23 81.24 80.80 81.23 0.0M
2023-12-18 80.99 81.24 80.79 81.24 0.0M
2023-12-15 80.84 81.24 80.70 81.21 0.0M
2023-12-14 79.37 81.24 79.37 80.84 0.0M
2023-12-13 79.95 80.34 79.11 79.37 0.0M
2023-12-12 80.02 80.09 79.74 79.98 0.0M
2023-12-11 79.98 80.09 79.63 80.03 0.0M
2023-12-08 79.11 79.93 79.11 79.64 0.0M
2023-12-07 78.69 79.59 78.66 79.11 0.0M
2023-12-06 78.73 79.57 78.65 78.89 0.0M
2023-12-05 79.09 79.11 78.65 78.73 0.0M
2023-12-04 79.55 79.55 78.65 79.09 0.0M
2023-12-01 80.19 80.88 77.52 79.59 0.0M
2023-11-30 80.38 80.40 79.79 80.18 0.0M
2023-11-29 79.93 80.40 79.70 79.77 0.0M
2023-11-28 80.53 80.58 79.62 79.65 0.0M
2023-11-27 80.67 81.42 79.98 80.50 0.0M
2023-11-24 81.18 81.42 79.39 80.67 0.0M
2023-11-23 80.89 81.51 80.73 81.18 0.0M
2023-11-22 81.54 81.54 80.88 80.88 0.0M
2023-11-21 80.82 81.46 80.55 81.02 0.0M
2023-11-20 80.56 81.01 80.32 80.79 0.0M
2023-11-17 80.19 80.76 80.14 80.49 0.0M
2023-11-16 80.23 80.92 79.81 80.14 0.0M
2023-11-14 79.91 80.62 79.26 80.23 0.0M
2023-11-13 80.87 81.90 79.45 79.85 0.0M
2023-11-10 80.09 81.11 80.09 80.87 0.0M
2023-11-09 80.17 80.17 79.80 80.09 0.0M
2023-11-08 79.77 80.52 79.51 80.19 0.0M
2023-11-07 79.36 79.78 79.35 79.77 0.0M
2023-11-06 79.17 79.78 79.13 79.35 0.0M
2023-11-03 79.12 79.44 79.09 79.28 0.0M
2023-11-01 80.36 80.36 79.10 79.11 0.0M
2023-10-31 79.87 80.49 79.41 79.57 0.0M
2023-10-30 79.31 79.92 79.15 79.86 0.0M
2023-10-27 79.05 79.31 78.88 79.31 0.0M
2023-10-26 78.90 79.11 78.75 79.10 0.0M
2023-10-25 78.88 79.11 78.75 78.88 0.0M
2023-10-24 78.76 78.99 78.54 78.88 0.0M
2023-10-23 79.09 79.09 78.54 78.76 0.0M
2023-10-20 78.75 79.11 78.61 78.99 0.0M
2023-10-19 79.05 79.29 78.75 78.75 0.0M
2023-10-18 79.14 79.21 78.79 79.00 0.0M
2023-10-17 78.88 79.26 78.74 78.89 0.0M
2023-10-16 78.99 79.52 78.72 78.90 0.0M
2023-10-13 79.15 79.53 78.72 79.16 0.0M
2023-10-11 79.49 79.75 78.80 79.14 0.0M
2023-10-10 79.19 79.56 78.95 79.49 0.0M
2023-10-09 79.36 79.36 78.79 79.19 0.0M
2023-10-06 79.13 79.45 78.61 79.38 0.0M
2023-10-05 79.17 79.57 78.70 79.16 0.0M
2023-10-04 80.38 80.38 78.61 79.14 0.0M
2023-10-03 80.06 80.40 79.63 79.99 0.0M
2023-10-02 81.54 82.19 79.59 80.06 0.0M
2023-09-29 82.74 83.74 82.74 83.74 0.0M
2023-09-28 82.33 82.85 82.31 82.74 0.0M
2023-09-27 82.85 83.30 81.74 82.33 0.0M
2023-09-26 83.75 84.58 82.61 82.83 0.0M
2023-09-25 83.92 84.17 82.70 83.74 0.0M
2023-09-22 81.64 84.57 80.67 83.92 0.0M
2023-09-21 82.03 82.37 80.30 81.64 0.0M
2023-09-20 81.11 82.05 80.66 81.58 0.0M
2023-09-19 81.57 82.50 80.50 81.11 0.0M
2023-09-18 83.30 83.30 81.48 81.57 0.0M
2023-09-15 81.90 83.29 81.90 82.44 0.0M
2023-09-14 83.56 83.56 81.77 81.90 0.0M
2023-09-13 83.57 83.74 83.32 83.32 0.0M
2023-09-12 83.27 83.65 83.04 83.57 0.0M
2023-09-11 82.38 83.74 82.38 83.26 0.0M
2023-09-09 94.94 94.94 94.94 94.94 0.0M
2023-09-08 81.31 82.73 81.26 82.37 0.0M
2023-09-06 80.66 81.73 80.27 81.31 0.0M
2023-09-05 80.56 80.67 80.19 80.66 0.0M
2023-09-04 81.13 81.66 80.15 80.56 0.0M
2023-09-02 93.50 93.50 93.50 93.50 0.0M
2023-09-01 80.96 81.74 79.36 81.52 0.0M
2023-08-31 80.94 81.85 80.76 81.11 0.0M
2023-08-30 82.36 82.36 80.77 80.95 0.0M
2023-08-29 82.36 82.61 81.47 81.78 0.0M
2023-08-28 82.83 83.19 81.93 82.36 0.0M
2023-08-25 82.65 82.65 82.02 82.49 0.0M
2023-08-24 83.54 84.19 81.81 82.24 0.0M
2023-08-23 85.12 85.12 83.09 83.54 0.0M
2023-08-22 84.68 85.10 83.64 83.95 0.0M
2023-08-21 84.65 85.26 84.07 84.68 0.0M
2023-08-18 85.85 86.10 83.75 84.65 0.0M
2023-08-17 85.80 86.03 85.24 85.75 0.0M
2023-08-16 86.09 86.86 84.43 86.09 0.0M
2023-08-15 86.27 86.27 85.24 86.09 0.0M
2023-08-14 85.86 86.36 84.82 85.69 0.0M
2023-08-11 85.75 86.10 83.53 86.08 0.0M
2023-08-10 85.09 85.90 84.82 85.65 0.0M
2023-08-09 86.11 86.36 84.82 84.84 0.0M
2023-08-08 86.36 86.36 85.25 85.91 0.0M
2023-08-07 86.01 86.78 85.25 86.10 0.0M
2023-08-04 83.22 86.02 83.22 86.02 0.0M
2023-08-03 82.77 83.62 82.44 83.22 0.0M
2023-08-02 82.65 83.63 81.81 82.39 0.0M
2023-08-01 82.66 83.05 80.58 82.83 0.0M
2023-07-31 82.00 82.88 81.70 82.03 0.0M
2023-07-28 81.27 82.80 81.27 82.03 0.0M
2023-07-27 81.85 82.54 81.23 81.23 0.0M
2023-07-26 81.17 82.21 81.12 81.85 0.0M
2023-07-25 81.17 81.60 81.05 81.17 0.0M
2023-07-24 81.17 81.86 81.09 81.17 0.0M
2023-07-21 81.17 81.18 80.75 81.17 0.0M
2023-07-20 81.17 81.17 80.77 81.16 0.0M
2023-07-19 81.17 81.17 80.71 81.17 0.0M
2023-07-18 81.16 81.43 81.12 81.17 0.0M
2023-07-17 81.17 81.17 81.13 81.16 0.0M
2023-07-14 81.17 81.47 80.94 81.17 0.0M
2023-07-13 81.17 81.17 81.05 81.17 0.0M
2023-07-12 81.76 81.76 80.96 81.02 0.0M
2023-07-11 80.59 81.26 80.59 81.17 0.0M
2023-07-10 81.17 81.77 79.59 80.59 0.0M
2023-07-07 81.17 81.94 81.10 81.17 0.0M
2023-07-06 81.16 81.47 80.45 81.17 0.0M
2023-07-05 81.09 81.86 80.95 81.16 0.0M
2023-07-04 80.70 81.34 80.70 81.07 0.0M
2023-07-03 81.90 81.94 78.04 80.67 0.0M
2023-06-30 80.96 81.13 80.51 80.53 0.0M
2023-06-29 80.53 81.25 80.30 80.55 0.0M
2023-06-28 81.22 81.22 80.30 80.54 0.0M
2023-06-27 80.55 81.30 79.75 80.55 0.0M
2023-06-26 80.47 80.55 80.46 80.47 0.0M
2023-06-23 79.75 81.31 79.73 80.47 0.0M
2023-06-22 80.54 81.31 80.14 80.50 0.0M
2023-06-21 78.90 81.40 78.90 80.55 0.0M
2023-06-20 80.47 80.73 78.59 78.84 0.0M
2023-06-19 79.78 80.55 79.78 80.47 0.0M
2023-06-16 80.21 80.21 79.53 79.78 0.0M
2023-06-15 79.69 80.21 78.94 79.69 0.0M
2023-06-14 79.76 80.06 78.91 79.34 0.0M
2023-06-13 80.19 80.19 79.30 79.70 0.0M
2023-06-12 80.55 80.72 79.62 80.19 0.0M
2023-06-09 78.24 80.55 77.84 80.46 0.0M
2023-06-07 76.77 78.43 76.32 77.75 0.0M
2023-06-06 76.17 76.74 76.00 76.31 0.0M
2023-06-05 75.03 76.76 74.54 76.16 0.0M
2023-06-02 72.50 74.35 72.50 74.35 0.0M
2023-06-01 73.68 74.01 72.13 72.50 0.0M
2023-05-31 73.03 73.96 72.58 73.06 0.0M
2023-05-30 73.57 74.07 72.57 72.94 0.0M
2023-05-29 74.58 74.58 73.19 73.57 0.0M
2023-05-26 74.38 74.40 73.55 73.64 0.0M
2023-05-25 73.46 73.95 73.07 73.57 0.0M
2023-05-24 73.57 73.93 72.73 72.73 0.0M
2023-05-23 73.16 73.99 73.16 73.57 0.0M
2023-05-22 71.95 73.80 71.94 73.16 0.0M
2023-05-19 71.33 72.19 70.95 71.95 0.0M
2023-05-18 70.91 71.87 70.45 70.98 0.0M
2023-05-17 71.61 72.28 70.21 70.91 0.0M
2023-05-16 71.05 71.56 70.91 71.21 0.0M
2023-05-15 71.04 71.36 70.63 71.05 0.0M
2023-05-12 70.62 70.88 69.70 70.60 0.0M
2023-05-11 70.78 70.85 70.33 70.62 0.0M
2023-05-10 69.96 71.43 69.96 70.78 0.0M
2023-05-09 70.17 70.37 69.80 70.21 0.0M
2023-05-08 69.78 70.37 69.63 70.14 0.0M
2023-05-06 83.00 83.00 83.00 83.00 0.0M
2023-05-05 69.15 69.78 68.89 69.78 0.0M
2023-05-04 69.30 69.77 68.75 69.15 0.0M
2023-05-03 68.94 69.70 68.32 69.30 0.0M
2023-05-02 70.61 70.61 66.01 67.92 0.0M
2023-04-28 68.33 70.01 68.33 69.99 0.0M
2023-04-27 67.71 68.60 67.71 68.26 0.0M
2023-04-26 67.51 68.76 66.68 67.71 0.0M
2023-04-25 66.88 68.33 65.85 67.51 0.0M
2023-04-24 66.44 68.35 66.44 66.88 0.0M
2023-04-20 65.61 66.32 64.99 65.68 0.0M
2023-04-19 65.80 65.84 64.84 64.85 0.0M
2023-04-18 65.78 66.68 64.93 66.32 0.0M
2023-04-17 65.59 65.95 64.56 65.00 0.0M
2023-04-14 64.26 65.59 64.09 65.59 0.0M
2023-04-13 64.24 64.26 64.11 64.24 0.0M
2023-04-12 64.04 64.59 64.04 64.19 0.0M
2023-04-11 62.63 64.01 62.63 63.90 0.0M
2023-04-10 62.51 63.04 62.34 62.61 0.0M
2023-04-06 62.50 63.08 61.90 62.50 0.0M
2023-04-05 61.68 62.54 61.68 62.25 0.0M
2023-04-04 61.76 61.91 61.51 61.87 0.0M
2023-04-03 63.34 63.84 60.97 61.76 0.0M
2023-03-31 62.33 63.06 62.33 62.54 0.0M
2023-03-30 62.69 62.75 62.30 62.33 0.0M
2023-03-29 62.57 62.75 61.88 62.40 0.0M
2023-03-28 62.75 62.75 61.96 62.57 0.0M
2023-03-27 62.30 62.90 62.05 62.75 0.0M
2023-03-24 61.60 62.68 61.60 62.31 0.0M
2023-03-23 62.05 62.71 61.53 61.59 0.0M
2023-03-22 62.01 62.47 62.00 62.34 0.0M
2023-03-21 62.58 62.75 61.69 62.12 0.0M
2023-03-20 62.61 63.13 62.19 62.54 0.0M
2023-03-17 62.50 63.29 61.34 62.32 0.0M
2023-03-16 61.92 63.31 61.92 62.50 0.0M
2023-03-15 62.95 62.95 61.50 62.50 0.0M
2023-03-14 62.68 63.12 62.42 62.68 0.0M
2023-03-13 63.08 63.44 62.56 62.68 0.0M
2023-03-10 62.87 63.44 62.32 63.07 0.0M
2023-03-09 62.96 63.44 62.41 62.87 0.0M
2023-03-08 63.63 63.63 62.27 62.93 0.0M
2023-03-07 63.53 64.33 62.73 63.21 0.0M
2023-03-06 63.82 64.37 63.22 63.54 0.0M
2023-03-03 63.66 64.72 63.65 63.82 0.0M
2023-03-02 63.99 64.34 63.42 63.65 0.0M
2023-03-01 66.28 66.43 63.28 63.58 0.0M
2023-02-28 66.64 68.25 65.84 66.24 0.0M
2023-02-27 64.91 66.94 64.21 65.73 0.0M
2023-02-24 64.20 65.04 63.94 64.73 0.0M
2023-02-23 63.41 64.55 63.41 64.18 0.0M
2023-02-22 63.38 63.64 63.12 63.41 0.0M
2023-02-17 63.14 63.68 62.99 63.10 0.0M
2023-02-16 64.05 64.80 62.97 63.10 0.0M
2023-02-15 64.28 64.76 63.19 63.71 0.0M
2023-02-14 64.65 64.91 64.28 64.30 0.0M
2023-02-13 65.57 66.24 64.61 64.63 0.0M
2023-02-10 64.82 65.66 64.01 65.57 0.0M
2023-02-09 64.44 64.51 64.28 64.44 0.0M
2023-02-08 64.45 64.94 63.86 64.45 0.0M
2023-02-07 65.97 65.97 63.88 64.45 0.0M
2023-02-06 65.88 66.36 65.63 65.97 0.0M
2023-02-03 66.01 66.37 65.05 65.83 0.0M
2023-02-02 66.95 66.95 65.70 66.08 0.0M
2023-02-01 65.74 67.01 64.65 66.96 0.0M
2023-01-31 65.43 66.73 65.04 65.14 0.0M
2023-01-30 66.55 67.09 65.27 65.43 0.0M
2023-01-27 66.78 67.22 66.28 66.51 0.0M
2023-01-26 66.45 67.11 66.45 66.76 0.0M
2023-01-25 66.95 67.64 66.45 66.45 0.0M
2023-01-24 66.82 67.75 66.45 66.96 0.0M
2023-01-23 67.46 68.56 66.40 66.49 0.0M
2023-01-20 68.00 68.79 67.27 67.46 0.0M
2023-01-19 69.41 69.41 67.56 68.00 0.0M
2023-01-18 69.72 70.90 69.36 69.41 0.0M
2023-01-17 70.07 70.47 68.95 69.71 0.0M
2023-01-16 70.52 70.94 69.72 69.72 0.0M
2023-01-13 70.95 71.34 70.44 70.52 0.0M
2023-01-12 71.38 71.38 69.73 70.95 0.0M
2023-01-11 72.04 72.07 70.82 71.38 0.0M
2023-01-10 71.51 73.86 70.64 70.82 0.0M
2023-01-09 70.85 71.51 69.98 71.51 0.0M
2023-01-06 71.26 71.96 70.36 70.85 0.0M
2023-01-05 72.11 72.18 70.61 71.92 0.0M
2023-01-04 71.98 72.23 71.17 72.11 0.0M
2023-01-03 71.99 72.15 71.44 72.02 0.0M
2023-01-02 72.15 72.15 70.36 71.99 0.0M