기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ConversionPoint Holdings Inc | CPTI11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
100.13 | 99.62 | 100.97 | 100.86 | 100.00 |
CPTI11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 101.60 | 101.88 | 99.47 | 100.82 | 21,839 | -0.74 | -0.73% |
1개월 | 100.50 | 101.89 | 99.47 | 100.79 | 26,041 | 0.36 | 0.36% |
3개월 | 99.76 | 103.75 | 99.47 | 101.22 | 26,142 | 1.10 | 1.10% |
6개월 | 97.53 | 103.75 | 96.26 | 100.36 | 19,535 | 3.33 | 3.41% |
1년 | 93.98 | 104.50 | 93.15 | 100.14 | 14,270 | 6.88 | 7.32% |
3년 | 103.00 | 121.00 | 91.50 | 100.26 | 9,240 | -2.14 | -2.08% |
5년 | 102.50 | 121.00 | 91.50 | 100.26 | 9,228 | -1.64 | -1.60% |
CPTI11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 100.86 | 0.86 | 0.86% | 100.13 | 100.97 | 99.62 | 19,200 |
03 5월(5) 2024 | 100.00 | -1.30 | -1.28% | 100.10 | 100.36 | 99.47 | 27,655 |
01 5월(5) 2024 | 101.30 | -0.10 | -0.10% | 101.56 | 101.60 | 101.10 | 19,358 |
30 4월(4) 2024 | 101.40 | 0.45 | 0.45% | 101.22 | 101.88 | 100.90 | 18,989 |
27 4월(4) 2024 | 100.95 | -0.55 | -0.54% | 101.60 | 101.70 | 100.95 | 21,355 |
26 4월(4) 2024 | 101.50 | 0.42 | 0.42% | 101.07 | 101.89 | 100.79 | 24,244 |
25 4월(4) 2024 | 101.08 | 0.09 | 0.09% | 101.00 | 101.78 | 100.75 | 23,543 |
24 4월(4) 2024 | 100.99 | 0.44 | 0.44% | 100.98 | 101.10 | 100.75 | 18,175 |
23 4월(4) 2024 | 100.55 | -0.55 | -0.54% | 101.10 | 101.10 | 100.54 | 19,424 |
20 4월(4) 2024 | 101.10 | 0.60 | 0.60% | 100.59 | 101.70 | 100.50 | 34,789 |
19 4월(4) 2024 | 100.50 | -0.05 | -0.05% | 100.52 | 100.99 | 100.28 | 32,644 |
18 4월(4) 2024 | 100.55 | -0.05 | -0.05% | 100.55 | 101.00 | 100.41 | 37,256 |
17 4월(4) 2024 | 100.60 | -0.10 | -0.10% | 100.70 | 100.79 | 100.44 | 20,366 |
16 4월(4) 2024 | 100.70 | -0.14 | -0.14% | 100.71 | 100.83 | 100.44 | 22,892 |
13 4월(4) 2024 | 100.84 | 0.24 | 0.24% | 100.79 | 100.89 | 100.50 | 17,180 |
12 4월(4) 2024 | 100.60 | -0.30 | -0.30% | 100.96 | 100.96 | 100.43 | 31,956 |
11 4월(4) 2024 | 100.90 | 0.11 | 0.11% | 100.60 | 101.00 | 100.55 | 29,196 |
10 4월(4) 2024 | 100.79 | 0.28 | 0.28% | 100.41 | 101.00 | 100.41 | 20,738 |
09 4월(4) 2024 | 100.51 | -0.28 | -0.28% | 100.74 | 100.80 | 100.30 | 37,569 |
06 4월(4) 2024 | 100.79 | -0.11 | -0.11% | 100.50 | 100.80 | 100.08 | 37,456 |
05 4월(4) 2024 | 100.90 | -0.16 | -0.16% | 100.44 | 100.99 | 100.44 | 38,010 |