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
2024-12-30 75.83 76.74 75.07 75.09 0.0M
2024-12-27 74.59 76.19 74.58 75.08 0.0M
2024-12-26 72.62 74.59 71.74 74.58 0.0M
2024-12-23 70.06 72.45 70.06 71.94 0.0M
2024-12-20 68.21 69.48 68.21 68.92 0.0M
2024-12-19 70.83 72.24 67.13 68.21 0.0M
2024-12-18 72.33 72.33 70.22 70.23 0.0M
2024-12-17 73.07 73.07 71.84 72.31 0.0M
2024-12-16 73.61 74.11 71.66 73.09 0.0M
2024-12-13 74.20 74.59 72.62 73.18 0.0M
2024-12-12 74.92 75.45 72.78 73.92 0.0M
2024-12-11 75.92 75.92 75.08 75.46 0.0M
2024-12-10 77.34 77.34 75.38 75.92 0.0M
2024-12-09 76.94 77.74 76.94 77.34 0.0M
2024-12-06 75.80 77.74 75.47 76.94 0.0M
2024-12-05 76.55 76.55 75.11 75.80 0.0M
2024-12-04 77.49 77.52 75.57 76.57 0.0M
2024-12-03 77.85 78.50 76.50 76.72 0.0M
2024-12-02 79.14 79.14 76.86 77.85 0.0M
2024-11-29 79.87 80.73 77.31 78.43 0.0M
2024-11-28 81.66 81.66 79.49 79.60 0.0M
2024-11-27 81.03 81.62 80.24 81.20 0.0M
2024-11-26 78.99 80.22 78.91 80.22 0.0M
2024-11-25 78.83 78.99 77.12 78.34 0.0M
2024-11-22 78.77 78.99 77.78 78.83 0.0M
2024-11-21 77.91 79.15 77.60 78.77 0.0M
2024-11-19 78.23 79.22 77.44 77.91 0.0M
2024-11-18 76.23 78.41 75.65 77.99 0.0M
2024-11-14 76.55 76.55 75.74 76.14 0.0M
2024-11-13 76.53 77.38 75.62 76.55 0.0M
2024-11-12 76.87 77.39 76.43 76.52 0.0M
2024-11-11 77.60 77.60 76.82 77.25 0.0M
2024-11-08 77.13 77.57 76.45 76.94 0.0M
2024-11-07 76.73 77.27 75.99 77.13 0.0M
2024-11-06 77.61 78.13 75.94 76.67 0.0M
2024-11-05 78.30 78.69 77.08 77.60 0.0M
2024-11-04 79.19 79.73 77.60 78.30 0.0M
2024-11-01 80.42 80.90 78.76 78.96 0.0M
2024-10-31 79.85 80.06 79.19 79.82 0.0M
2024-10-30 80.95 80.95 78.81 79.04 0.0M
2024-10-29 80.48 81.38 80.48 80.95 0.0M
2024-10-28 78.06 81.32 78.06 80.48 0.0M
2024-10-25 76.60 78.84 76.52 78.06 0.0M
2024-10-24 77.29 77.91 76.13 76.60 0.0M
2024-10-23 77.87 80.89 76.52 76.52 0.0M
2024-10-22 78.45 79.27 77.82 77.87 0.0M
2024-10-21 79.44 79.83 77.59 78.42 0.0M
2024-10-18 80.89 80.89 78.06 79.44 0.0M
2024-10-17 80.09 80.94 78.76 79.41 0.0M
2024-10-16 78.79 80.02 78.68 80.02 0.0M
2024-10-15 78.82 79.51 78.06 78.59 0.0M
2024-10-14 75.94 78.82 75.94 77.64 0.0M
2024-10-11 76.40 76.71 75.90 76.52 0.0M
2024-10-10 78.18 78.18 75.73 76.39 0.0M
2024-10-09 79.07 79.07 77.77 78.06 0.0M
2024-10-08 79.51 79.51 78.54 78.59 0.0M
2024-10-07 79.03 79.99 78.93 79.34 0.0M
2024-10-04 80.27 80.27 79.07 79.31 0.0M
2024-10-03 79.99 80.37 79.40 80.03 0.0M
2024-10-02 80.73 80.93 79.07 79.36 0.0M
2024-10-01 82.03 82.04 80.73 80.73 0.0M
2024-09-30 80.73 83.12 80.45 82.04 0.0M
2024-09-27 80.01 80.73 79.89 80.70 0.0M
2024-09-26 80.17 80.17 78.73 80.14 0.0M
2024-09-25 80.45 80.47 79.78 80.16 0.0M
2024-09-24 81.18 81.21 79.88 80.44 0.0M
2024-09-23 80.88 81.31 80.88 80.93 0.0M
2024-09-20 81.11 81.48 80.68 80.89 0.0M
2024-09-19 82.02 82.17 81.02 81.11 0.0M
2024-09-18 81.58 82.17 81.58 81.72 0.0M
2024-09-17 82.21 82.50 81.56 81.58 0.0M
2024-09-16 82.73 83.09 81.98 82.21 0.0M
2024-09-13 82.05 83.09 82.04 82.66 0.0M
2024-09-12 82.55 83.12 81.74 82.05 0.0M
2024-09-11 83.10 83.11 82.17 82.31 0.0M
2024-09-10 83.10 83.10 82.17 82.45 0.0M
2024-09-09 82.70 82.70 81.74 82.68 0.0M
2024-09-06 82.14 82.78 81.56 82.00 0.0M
2024-09-05 81.48 82.14 81.30 81.92 0.0M
2024-09-04 82.08 82.29 81.31 81.51 0.0M
2024-09-03 82.13 82.37 81.75 82.08 0.0M
2024-09-02 82.26 82.50 81.86 82.13 0.0M
2024-08-30 83.36 83.58 81.88 81.88 0.0M
2024-08-29 82.77 83.43 82.30 83.24 0.0M
2024-08-28 82.00 83.30 81.72 82.30 0.0M
2024-08-27 81.60 82.19 81.56 81.72 0.0M
2024-08-26 80.89 82.14 80.89 81.60 0.0M
2024-08-23 80.70 81.44 80.70 80.88 0.0M
2024-08-22 81.45 81.46 80.61 80.66 0.0M
2024-08-21 81.08 81.46 80.75 80.98 0.0M
2024-08-20 81.67 81.78 80.83 81.04 0.0M
2024-08-19 81.78 81.84 80.52 80.98 0.0M
2024-08-16 81.44 81.86 80.95 81.79 0.0M
2024-08-15 81.64 81.64 80.52 80.95 0.0M
2024-08-14 80.75 81.55 79.93 80.82 0.0M
2024-08-13 81.32 81.32 80.53 80.61 0.0M
2024-08-12 80.81 81.42 80.52 81.35 0.0M
2024-08-09 81.48 81.48 80.52 80.80 0.0M
2024-08-08 81.85 82.38 80.98 80.98 0.0M
2024-08-07 81.47 81.93 81.43 81.44 0.0M
2024-08-06 81.18 81.50 81.14 81.47 0.0M
2024-08-05 81.00 81.43 80.52 81.16 0.0M
2024-08-02 80.99 81.75 80.90 81.49 0.0M
2024-08-01 81.69 82.32 81.08 81.38 0.0M
2024-07-31 81.86 82.09 81.28 81.69 0.0M
2024-07-30 81.61 82.54 80.68 81.86 0.0M
2024-07-29 81.97 82.55 81.42 81.67 0.0M
2024-07-26 82.55 82.55 80.96 81.97 0.0M
2024-07-25 82.32 82.88 82.18 82.60 0.0M
2024-07-24 82.45 82.92 82.27 82.32 0.0M
2024-07-23 82.84 83.10 82.25 82.43 0.0M
2024-07-22 83.00 83.07 82.55 82.65 0.0M
2024-07-19 82.63 82.84 82.18 82.83 0.0M
2024-07-18 82.60 82.63 81.94 82.23 0.0M
2024-07-17 82.37 82.44 81.90 82.24 0.0M
2024-07-16 81.92 83.98 81.47 82.35 0.0M
2024-07-15 82.51 84.06 81.26 81.89 0.0M
2024-07-12 80.96 82.65 80.96 82.51 0.0M
2024-07-11 81.61 82.38 80.41 80.96 0.0M
2024-07-10 81.29 82.65 80.80 81.61 0.0M
2024-07-09 80.40 81.38 80.40 81.24 0.0M
2024-07-08 79.99 81.90 79.83 80.40 0.0M
2024-07-05 79.74 79.83 79.56 79.83 0.0M
2024-07-04 79.83 79.83 79.45 79.76 0.0M
2024-07-03 79.45 80.58 79.18 79.76 0.0M
2024-07-02 79.54 79.81 79.27 79.45 0.0M
2024-07-01 82.46 83.21 78.20 79.54 0.0M
2024-06-28 81.33 82.22 80.14 81.77 0.0M
2024-06-27 81.11 81.30 80.09 81.30 0.0M
2024-06-26 81.23 82.16 80.89 81.11 0.0M
2024-06-25 81.02 81.14 80.76 81.07 0.0M
2024-06-24 80.26 82.03 80.26 80.96 0.0M
2024-06-21 82.98 82.98 79.37 80.09 0.0M
2024-06-20 82.70 83.33 82.51 82.99 0.0M
2024-06-19 82.78 83.69 82.40 82.57 0.0M
2024-06-18 82.85 83.63 82.34 82.78 0.0M
2024-06-17 83.81 84.27 82.21 82.69 0.0M
2024-06-14 82.40 83.39 82.39 83.39 0.0M
2024-06-13 82.58 83.10 82.05 82.39 0.0M
2024-06-12 83.56 83.62 81.95 82.42 0.0M
2024-06-11 83.94 84.45 83.39 83.42 0.0M
2024-06-10 84.71 85.36 83.61 83.81 0.0M
2024-06-07 83.93 84.69 83.16 84.69 0.0M
2024-06-06 83.61 84.73 82.43 83.26 0.0M
2024-06-05 83.71 83.81 83.17 83.44 0.0M
2024-06-04 83.58 84.35 82.88 83.58 0.0M
2024-06-03 85.57 85.57 83.21 83.56 0.0M
2024-05-31 84.36 85.51 83.90 85.11 0.0M
2024-05-29 84.33 84.62 83.30 84.36 0.0M
2024-05-28 84.28 84.76 83.16 84.33 0.0M
2024-05-27 83.68 84.31 83.64 84.28 0.0M
2024-05-25 90.58 90.58 90.58 90.58 0.0M
2024-05-24 83.28 83.71 83.05 83.68 0.0M
2024-05-23 83.60 83.60 82.99 83.28 0.0M
2024-05-22 83.42 83.78 83.23 83.42 0.0M
2024-05-21 84.53 84.96 83.15 83.34 0.0M
2024-05-20 84.98 84.99 84.19 84.53 0.0M
2024-05-17 84.79 85.15 84.08 84.80 0.0M
2024-05-16 85.41 85.48 84.06 84.25 0.0M
2024-05-15 84.72 85.08 84.66 84.99 0.0M
2024-05-14 85.40 85.40 84.53 84.72 0.0M
2024-05-13 85.36 85.82 84.54 85.02 0.0M
2024-05-10 85.31 85.75 85.01 85.19 0.0M
2024-05-09 85.84 85.84 85.22 85.31 0.0M
2024-05-08 85.51 85.71 84.90 85.68 0.0M
2024-05-07 84.75 85.71 84.72 85.34 0.0M
2024-05-06 82.96 84.52 82.96 84.52 0.0M
2024-05-03 82.91 82.96 82.48 82.96 0.0M
2024-05-02 83.24 83.24 82.48 82.96 0.0M
2024-04-30 84.00 84.02 82.18 82.64 0.0M
2024-04-29 82.92 84.01 82.09 83.77 0.0M
2024-04-26 83.76 83.79 83.06 83.21 0.0M
2024-04-25 82.92 83.50 81.67 83.10 0.0M
2024-04-24 82.78 83.89 82.46 82.87 0.0M
2024-04-23 83.19 84.05 82.87 83.22 0.0M
2024-04-22 84.43 85.21 84.08 84.08 0.0M
2024-04-19 84.85 85.21 84.36 84.37 0.0M
2024-04-18 85.77 85.93 84.66 84.97 0.0M
2024-04-17 86.50 86.86 85.77 85.77 0.0M
2024-04-16 87.51 87.96 85.67 86.31 0.0M
2024-04-15 88.14 88.42 87.49 87.50 0.0M
2024-04-12 88.29 88.69 87.67 87.96 0.0M
2024-04-11 88.09 88.61 88.09 88.09 0.0M
2024-04-10 88.05 88.65 87.32 88.09 0.0M
2024-04-09 88.41 88.78 87.64 88.03 0.0M
2024-04-08 88.79 88.85 88.00 88.33 0.0M
2024-04-05 89.75 89.76 88.69 88.69 0.0M
2024-04-04 89.78 89.93 88.80 89.76 0.0M
2024-04-03 90.13 90.13 89.61 89.78 0.0M
2024-04-02 90.39 91.14 89.83 90.01 0.0M
2024-04-01 90.74 90.74 90.02 90.21 0.0M
2024-03-28 89.92 90.12 89.59 90.02 0.0M
2024-03-27 89.30 89.93 89.04 89.92 0.0M
2024-03-26 88.94 89.45 88.94 89.12 0.0M
2024-03-25 88.25 88.89 88.25 88.79 0.0M
2024-03-23 97.07 97.07 97.07 97.07 0.0M
2024-03-22 88.36 88.73 88.00 88.73 0.0M
2024-03-21 88.95 88.96 87.40 88.20 0.0M
2024-03-20 89.10 89.10 88.25 88.84 0.0M
2024-03-19 89.48 90.03 88.19 89.07 0.0M
2024-03-18 88.50 90.03 88.50 89.47 0.0M
2024-03-15 89.59 89.59 88.23 88.27 0.0M
2024-03-14 90.45 90.46 89.41 89.59 0.0M
2024-03-13 90.11 90.48 89.81 90.45 0.0M
2024-03-12 90.53 90.90 89.84 90.11 0.0M
2024-03-11 89.30 90.84 89.30 90.52 0.0M
2024-03-08 89.01 89.53 89.01 89.12 0.0M
2024-03-07 88.61 89.08 88.59 89.01 0.0M
2024-03-06 88.23 89.56 88.23 88.59 0.0M
2024-03-05 88.21 88.66 88.12 88.23 0.0M
2024-03-04 87.21 88.21 86.53 87.71 0.0M
2024-03-01 87.20 87.57 86.67 87.32 0.0M
2024-02-29 87.10 87.32 86.99 87.20 0.0M
2024-02-28 88.06 88.12 86.65 87.32 0.0M
2024-02-27 88.26 88.26 87.80 88.06 0.0M
2024-02-26 88.16 88.17 87.80 88.09 0.0M
2024-02-23 88.42 88.89 87.81 87.83 0.0M
2024-02-22 88.43 88.69 88.09 88.43 0.0M
2024-02-21 88.41 88.89 87.84 88.42 0.0M
2024-02-20 88.03 88.85 87.60 88.42 0.0M
2024-02-19 88.15 88.51 88.02 88.03 0.0M
2024-02-16 87.84 88.33 87.84 88.02 0.0M
2024-02-15 87.60 88.11 87.60 87.84 0.0M
2024-02-14 87.53 88.15 87.53 87.60 0.0M
2024-02-09 88.27 88.27 87.10 87.27 0.0M
2024-02-08 88.34 88.66 87.98 87.98 0.0M
2024-02-07 88.24 88.63 88.24 88.34 0.0M
2024-02-06 88.37 88.61 88.24 88.24 0.0M
2024-02-05 87.97 88.47 87.76 88.37 0.0M
2024-02-02 87.76 87.97 87.43 87.76 0.0M
2024-02-01 88.43 89.44 86.90 86.90 0.0M
2024-01-31 87.58 87.76 87.58 87.76 0.0M
2024-01-30 87.54 87.76 87.54 87.58 0.0M
2024-01-29 86.84 87.76 86.78 87.54 0.0M
2024-01-26 87.09 87.32 86.78 86.84 0.0M
2024-01-25 86.92 87.27 86.92 87.09 0.0M
2024-01-24 87.26 87.36 86.52 86.92 0.0M
2024-01-23 87.05 87.30 86.95 87.26 0.0M
2024-01-22 87.59 87.59 87.00 87.18 0.0M
2024-01-19 87.09 87.53 87.05 87.23 0.0M
2024-01-18 87.23 87.32 86.95 87.09 0.0M
2024-01-17 87.05 87.44 87.01 87.23 0.0M
2024-01-16 87.23 87.54 86.90 87.05 0.0M
2024-01-15 85.53 87.52 85.53 87.23 0.0M
2024-01-12 85.78 85.98 85.29 85.53 0.0M
2024-01-11 87.22 87.38 85.34 85.51 0.0M
2024-01-10 87.02 87.45 86.42 87.05 0.0M
2024-01-09 87.66 88.03 86.94 86.97 0.0M
2024-01-08 87.50 88.25 86.97 87.66 0.0M
2024-01-05 85.98 87.21 85.98 86.85 0.0M
2024-01-04 85.85 87.51 85.44 85.98 0.0M
2024-01-03 86.35 86.79 84.36 85.53 0.1M
2024-01-02 88.04 88.04 85.11 86.35 0.0M