ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios

75.71
0.33 (0.44%)
Mar 10 2025 - Closed
Delayed by 15 minutes

HSAF11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 10 2025 75.71 0.33 0.44% 75.40 76.69 75.40 3,600
Mar 07 2025 75.38 0.17 0.23% 75.16 76.41 75.16 2,298
Mar 06 2025 75.21 -1.34 -1.75% 76.55 76.55 74.40 8,825
Mar 05 2025 76.55 -2.70 -3.41% 78.83 79.34 76.52 1,401
Feb 28 2025 79.25 0.73 0.93% 79.42 79.92 78.62 2,930
Feb 27 2025 78.52 -0.99 -1.25% 79.52 80.11 78.52 2,203
Feb 26 2025 79.51 -0.12 -0.15% 79.64 80.19 78.77 2,244
Feb 25 2025 79.63 2.34 3.03% 77.55 79.65 77.14 6,930
Feb 24 2025 77.29 0.79 1.03% 76.50 77.57 76.50 2,942
Feb 21 2025 76.50 -0.70 -0.91% 77.19 77.19 75.31 6,253
Feb 20 2025 77.20 0.21 0.27% 77.63 77.63 73.51 14,106
Feb 19 2025 76.99 -0.01 -0.01% 77.57 77.57 75.02 2,290
Feb 18 2025 77.00 2.05 2.74% 74.99 77.99 72.90 11,601
Feb 17 2025 74.95 3.15 4.39% 71.80 75.24 70.65 7,302
Feb 14 2025 71.80 1.57 2.24% 71.07 71.80 70.68 2,934
Feb 13 2025 70.23 0.23 0.33% 69.24 71.83 69.24 3,092
Feb 12 2025 70.00 0.35 0.50% 69.06 71.45 68.70 4,440
Feb 11 2025 69.65 -1.99 -2.78% 72.36 73.19 68.05 8,838
Feb 10 2025 71.64 0.96 1.36% 70.69 73.30 70.69 6,921
Feb 07 2025 70.68 1.08 1.55% 70.31 71.18 69.02 3,348
Feb 06 2025 69.60 0.89 1.30% 69.89 70.22 68.69 4,427
Feb 05 2025 68.71 0.76 1.12% 68.59 70.00 68.04 2,829
Feb 04 2025 67.95 -2.79 -3.94% 69.52 71.22 67.95 6,191
Feb 03 2025 70.74 -0.41 -0.58% 69.89 71.99 69.71 3,735
Jan 31 2025 71.15 0.55 0.78% 70.60 71.54 70.01 5,648
Jan 30 2025 70.60 0.68 0.97% 69.92 71.53 69.90 7,443
Jan 29 2025 69.92 -3.15 -4.31% 72.25 73.36 69.92 8,455
Jan 28 2025 73.07 -0.25 -0.34% 73.11 75.18 72.61 3,552
Jan 27 2025 73.32 -2.58 -3.40% 75.84 76.83 73.13 8,679
Jan 24 2025 75.90 1.29 1.73% 74.93 75.97 74.59 4,787
Jan 23 2025 74.61 -1.40 -1.84% 75.22 75.22 74.59 1,101
Jan 22 2025 76.01 0.00 0.00% 76.01 76.01 76.01 0
Jan 21 2025 76.01 1.42 1.90% 75.23 76.47 74.59 9,578
Jan 20 2025 74.59 0.59 0.80% 74.91 76.12 73.51 6,495
Jan 17 2025 74.00 -2.34 -3.07% 75.07 76.43 71.46 6,798
Jan 16 2025 76.34 1.04 1.38% 75.30 76.36 74.82 3,852
Jan 15 2025 75.30 -1.86 -2.41% 77.30 78.13 74.02 5,383
Jan 14 2025 77.16 0.66 0.86% 76.54 77.27 76.54 4,810
Jan 13 2025 76.50 -0.50 -0.65% 77.30 77.50 76.50 5,887
Jan 10 2025 77.00 0.50 0.65% 76.50 77.00 76.50 3,485
Jan 09 2025 76.50 0.50 0.66% 76.00 76.82 75.50 2,033
Jan 08 2025 76.00 0.90 1.20% 75.10 76.03 75.10 2,868
Jan 07 2025 75.10 1.19 1.61% 72.02 76.99 72.02 5,608
Jan 06 2025 73.91 0.91 1.25% 72.90 74.49 71.05 6,200
Jan 03 2025 73.00 3.20 4.58% 69.79 73.00 68.89 4,749
Jan 02 2025 69.80 -0.20 -0.29% 68.81 70.94 67.23 7,061
Dec 30 2024 70.00 0.52 0.75% 69.48 72.90 68.38 13,807
Dec 27 2024 69.48 1.98 2.93% 67.80 69.48 67.76 1,887
Dec 26 2024 67.50 1.28 1.93% 66.19 67.80 66.19 7,862
Dec 23 2024 66.22 1.96 3.05% 64.28 67.46 64.28 5,134
Dec 20 2024 64.26 2.14 3.44% 63.99 65.30 63.50 14,786
Dec 19 2024 62.12 -1.44 -2.27% 63.49 65.17 60.50 22,429
Dec 18 2024 63.56 -5.00 -7.29% 68.50 69.19 63.01 35,047
Dec 17 2024 68.56 -1.43 -2.04% 69.99 69.99 67.50 10,509
Dec 16 2024 69.99 -0.96 -1.35% 70.68 71.27 69.18 7,741
Dec 13 2024 70.95 -0.05 -0.07% 70.62 71.95 69.03 9,805
Dec 12 2024 71.00 0.10 0.14% 71.61 71.61 69.02 8,506
Dec 11 2024 70.90 0.76 1.08% 69.69 71.00 69.69 5,341

Your Recent History

Delayed Upgrade Clock