기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario | ALZR11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
116.30 | 116.22 | 118.17 | 117.00 | 116.47 |
ALZR11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 114.26 | 118.17 | 114.10 | 115.84 | 11,258 | 2.74 | 2.40% |
1개월 | 117.76 | 118.28 | 111.99 | 115.87 | 11,499 | -0.76 | -0.65% |
3개월 | 118.10 | 118.90 | 111.99 | 116.90 | 12,257 | -1.10 | -0.93% |
6개월 | 114.62 | 120.10 | 111.99 | 116.52 | 13,414 | 2.38 | 2.08% |
1년 | 114.64 | 120.10 | 108.62 | 115.19 | 16,995 | 2.36 | 2.06% |
3년 | 128.59 | 129.88 | 101.51 | 115.26 | 12,645 | -11.59 | -9.01% |
5년 | 97.82 | 150.00 | 70.00 | 116.44 | 12,732 | 19.18 | 19.61% |
ALZR11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 117.00 | 1.00 | 0.86% | 116.30 | 118.17 | 116.22 | 48,804 |
03 5월(5) 2024 | 116.00 | -0.51 | -0.44% | 116.73 | 116.94 | 115.81 | 10,948 |
01 5월(5) 2024 | 116.51 | 0.88 | 0.76% | 115.72 | 116.97 | 115.63 | 13,230 |
30 4월(4) 2024 | 115.63 | 0.61 | 0.53% | 115.03 | 115.78 | 114.65 | 10,262 |
27 4월(4) 2024 | 115.02 | 0.76 | 0.67% | 114.26 | 115.50 | 114.10 | 10,590 |
26 4월(4) 2024 | 114.26 | 1.34 | 1.19% | 112.90 | 114.80 | 112.90 | 13,531 |
25 4월(4) 2024 | 112.92 | -0.83 | -0.73% | 113.65 | 113.90 | 111.99 | 17,070 |
24 4월(4) 2024 | 113.75 | -0.37 | -0.32% | 114.12 | 114.12 | 113.53 | 14,565 |
23 4월(4) 2024 | 114.12 | -0.88 | -0.77% | 114.92 | 115.23 | 114.00 | 14,384 |
20 4월(4) 2024 | 115.00 | -1.20 | -1.03% | 115.20 | 115.84 | 114.50 | 14,866 |
19 4월(4) 2024 | 116.20 | -0.65 | -0.56% | 116.76 | 117.18 | 116.20 | 8,772 |
18 4월(4) 2024 | 116.85 | -0.39 | -0.33% | 117.24 | 117.75 | 116.25 | 10,428 |
17 4월(4) 2024 | 117.24 | -0.20 | -0.17% | 117.44 | 117.80 | 116.80 | 11,505 |
16 4월(4) 2024 | 117.44 | -0.31 | -0.26% | 117.73 | 117.87 | 116.64 | 9,983 |
13 4월(4) 2024 | 117.75 | 0.64 | 0.55% | 117.18 | 117.89 | 117.18 | 8,788 |
12 4월(4) 2024 | 117.11 | 0.14 | 0.12% | 116.88 | 117.42 | 116.85 | 7,423 |
11 4월(4) 2024 | 116.97 | -0.82 | -0.70% | 117.79 | 117.90 | 116.00 | 12,294 |
10 4월(4) 2024 | 117.79 | 0.02 | 0.02% | 117.84 | 117.84 | 117.45 | 10,470 |
09 4월(4) 2024 | 117.77 | -0.22 | -0.19% | 117.99 | 118.10 | 117.25 | 10,487 |
06 4월(4) 2024 | 117.99 | 0.74 | 0.63% | 117.76 | 118.28 | 117.50 | 8,893 |
05 4월(4) 2024 | 117.25 | -0.80 | -0.68% | 117.95 | 118.24 | 116.90 | 12,206 |