B3 · HSML11 · stock
Hsi Malls Fundo De Investimento Imobiliario (HSML11) stock price history
Every B3 trading session of Hsi Malls Fundo De Investimento Imobiliario from Aug 16, 2019 to Nov 12, 2026: 1,792 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSML11 adjusted close, 2019 to 2026
- R$94.50
- All time high, 2026
- R$95.00
- 52 week high, R$74.31 low
- 1,792
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HSML11 key facts
- Hsi Malls Fundo De Investimento Imobiliario (HSML11) closed at R$78.69 on Nov 12, 2026 on B3.
- HSML11's all time high close is R$94.50, set on Oct 23, 2026; its all time low close is R$42.88 on Mar 19, 2020.
- HSML11's 52 week range is R$74.31 to R$95.00.
- HSML11 returned -0.7% over the year to Nov 12, 2026 and +65.2% over five years.
- Since Aug 16, 2019 HSML11 returned +20%, +2.6% a year compounded.
- HSML11's deepest drawdown was -47.0% from Dec 30, 2019 to Mar 19, 2020.
- DataCedar holds 1,792 daily sessions of HSML11 history from Aug 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HSML11 price chart, 2019 to 2026
HSML11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -5.0% |
| 6 months | -10.4% |
| Year to date | -8.6% |
| 1 year | -0.7% |
| 3 years | +13.2% |
| 5 years | +65.2% |
| 10 years | n/a |
| Since Aug 16, 2019 | +20.4% |
| Compound annual growth, 7.2 years | +2.6% |
HSML11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$94.50 on Oct 23, 2026
- All time low close
- R$42.88 on Mar 19, 2020
- 52 week high
- R$95.00 on Oct 9, 2026
- 52 week low
- R$74.31 on Nov 3, 2026
- Deepest drawdown
- -47.0% from Dec 30, 2019 to Mar 19, 2020, recovered Nov 21, 2025
- Best single session
- +10.1% on Mar 27, 2020
- Worst single session
- -16.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2020, -25%
HSML11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 16, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$86.44 | R$95.00 | R$74.31 | R$78.69 | -8.6% | 11.8M | 212 |
| 2025 | R$60.86 | R$86.89 | R$59.81 | R$86.12 | +40.2% | 9.7M | 250 |
| 2024 | R$73.45 | R$79.46 | R$58.14 | R$61.42 | -16.4% | 11.8M | 251 |
| 2023 | R$56.42 | R$75.75 | R$51.22 | R$73.44 | +30.8% | 7.3M | 248 |
| 2022 | R$52.10 | R$64.00 | R$45.76 | R$56.17 | +7.5% | 7M | 247 |
| 2021 | R$60.35 | R$62.72 | R$43.51 | R$52.23 | -13.5% | 7.3M | 244 |
| 2020 | R$76.80 | R$80.60 | R$33.60 | R$60.35 | -25.4% | 12.8M | 247 |
| 2019 | R$67.55 | R$81.73 | R$64.93 | R$80.90 | n/a | 4.6M | 93 |
HSML11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$78.69 | -0.5% |
| October 2026 | R$79.05 | -4.6% |
| September 2026 | R$82.83 | -1.3% |
| August 2026 | R$83.88 | -2.2% |
| July 2026 | R$85.76 | +2.7% |
| June 2026 | R$83.47 | -6.8% |
| May 2026 | R$89.58 | -2.5% |
| April 2026 | R$91.84 | +1.5% |
| March 2026 | R$90.50 | +1.1% |
| February 2026 | R$89.50 | +3.1% |
| January 2026 | R$86.82 | +0.8% |
| December 2025 | R$86.12 | +5.7% |
About the HSML11 data
Daily bars. 1,792 sessions from Aug 16, 2019 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AHSML11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HRES11 Fii Hire Residencial I - Fundo De Investimento Imobiliario
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSHY34 The Hershey Company
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
- HTMX11 FD Invest Imob Hotel Maxinvest
- HUCG11 Fundo De Investimento Imobiliario Hospital Unimed Campina Grande
- HUSC11 Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba
- HYPE3 Hypera S.A.
Common questions
HSML11 share price history
