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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios

63.56
-5.00 (-7.29%)
Dec 18 2024 - Closed
Delayed by 15 minutes

HSAF11 Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 10 2024 70.14 -1.23 -1.72% 71.37 72.80 70.00 9,899
Dec 09 2024 71.37 -1.22 -1.68% 71.35 72.90 69.61 10,886
Dec 06 2024 72.59 -0.41 -0.56% 73.73 74.58 71.20 10,082
Dec 05 2024 73.00 0.84 1.16% 72.89 74.60 72.22 10,152
Dec 04 2024 72.16 -4.16 -5.45% 76.25 76.25 72.11 14,057
Dec 03 2024 76.32 0.56 0.74% 75.63 76.67 75.63 7,063
Dec 02 2024 75.76 -0.32 -0.42% 74.59 76.10 74.59 3,695
Nov 29 2024 76.08 -0.22 -0.29% 76.30 76.92 75.41 9,691
Nov 28 2024 76.30 -0.42 -0.55% 76.72 76.72 75.55 8,887
Nov 27 2024 76.72 -3.32 -4.15% 80.04 80.55 75.52 9,222
Nov 26 2024 80.04 0.52 0.65% 78.40 80.46 78.40 4,525
Nov 25 2024 79.52 0.99 1.26% 78.99 81.00 78.76 8,565
Nov 22 2024 78.53 1.29 1.67% 77.24 79.48 77.12 17,200
Nov 21 2024 77.24 0.02 0.03% 76.68 77.49 76.44 6,962
Nov 19 2024 77.22 -0.89 -1.14% 78.11 78.48 76.50 7,293
Nov 18 2024 78.11 -1.89 -2.36% 79.98 79.99 77.78 13,120
Nov 14 2024 80.00 0.70 0.88% 77.85 80.00 77.85 4,013
Nov 13 2024 79.30 -0.29 -0.36% 79.62 80.00 79.00 5,899
Nov 12 2024 79.59 0.44 0.56% 79.61 79.99 79.30 3,701
Nov 11 2024 79.15 -0.64 -0.80% 79.79 80.67 79.15 6,782
Nov 08 2024 79.79 0.46 0.58% 77.78 80.00 77.78 3,815
Nov 07 2024 79.33 1.53 1.97% 77.80 79.35 77.74 9,260
Nov 06 2024 77.80 -0.40 -0.51% 78.09 78.30 77.11 6,613
Nov 05 2024 78.20 0.75 0.97% 78.23 78.70 77.04 8,223
Nov 04 2024 77.45 -1.90 -2.39% 79.35 79.35 77.45 5,360
Nov 01 2024 79.35 -0.05 -0.06% 78.28 80.00 78.00 1,797
Oct 31 2024 79.40 0.10 0.13% 79.30 79.50 78.37 7,180
Oct 30 2024 79.30 0.79 1.01% 78.56 79.62 78.04 9,155
Oct 29 2024 78.51 1.13 1.46% 77.36 79.59 77.36 9,144
Oct 28 2024 77.38 0.42 0.55% 76.96 77.81 76.80 6,009
Oct 25 2024 76.96 -0.54 -0.70% 77.44 78.37 76.64 5,874
Oct 24 2024 77.50 -0.33 -0.42% 77.83 79.33 76.93 5,935
Oct 23 2024 77.83 -1.61 -2.03% 79.35 80.10 76.00 17,902
Oct 22 2024 79.44 -0.11 -0.14% 79.55 80.06 79.10 5,104
Oct 21 2024 79.55 -0.37 -0.46% 79.92 80.30 79.13 8,618
Oct 18 2024 79.92 0.92 1.16% 79.10 80.49 79.10 6,627
Oct 17 2024 79.00 -1.42 -1.77% 80.42 80.99 79.00 5,702
Oct 16 2024 80.42 1.10 1.39% 80.00 80.96 79.28 8,449
Oct 15 2024 79.32 0.53 0.67% 78.53 80.00 78.53 9,891
Oct 14 2024 78.79 -1.99 -2.46% 79.69 80.49 78.57 6,876
Oct 11 2024 80.78 0.79 0.99% 79.50 80.78 79.20 4,449
Oct 10 2024 79.99 0.39 0.49% 79.60 80.61 79.50 5,700
Oct 09 2024 79.60 -1.20 -1.49% 80.80 80.80 79.50 3,651
Oct 08 2024 80.80 -0.30 -0.37% 81.10 81.30 80.31 4,391
Oct 07 2024 81.10 0.51 0.63% 80.58 81.78 80.20 6,139
Oct 04 2024 80.59 0.98 1.23% 80.06 80.89 79.43 4,167
Oct 03 2024 79.61 -1.28 -1.58% 80.09 80.95 79.46 8,671
Oct 02 2024 80.89 0.75 0.94% 80.29 81.10 80.00 5,440
Oct 01 2024 80.14 -1.25 -1.54% 81.18 81.18 79.50 10,202
Sep 30 2024 81.39 -0.61 -0.74% 82.36 82.36 81.30 10,620
Sep 27 2024 82.00 -0.41 -0.50% 82.41 82.88 81.00 14,931
Sep 26 2024 82.41 0.80 0.98% 81.98 82.76 81.98 8,040
Sep 25 2024 81.61 -1.09 -1.32% 82.77 82.77 81.33 8,806
Sep 24 2024 82.70 0.03 0.04% 82.42 83.40 81.65 6,314
Sep 23 2024 82.67 -0.36 -0.43% 83.56 83.69 82.00 6,367
Sep 20 2024 83.03 -0.47 -0.56% 84.00 84.02 83.01 5,558

Your Recent History

Delayed Upgrade Clock