Fundo DE Investimento Im... Historical Data - CVBI11

기업명	주식 심볼	시장	주식 타입
Fundo DE Investimento Imobiliario - Vbi Cri	CVBI11	보베스파 (Bovespa)	Fund

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.19	-0.20%	95.25	22:42:22

개장가	저가	고가	종가	전일 종가
95.44	95.02	95.44		95.44

CVBI11 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	95.02	95.96	93.61	94.51	21,139	0.23	0.24%
1개월	95.15	97.50	93.61	95.75	33,910	0.10	0.11%
3개월	92.86	97.50	91.91	95.18	28,770	2.39	2.57%
6개월	89.50	97.50	87.15	92.93	28,763	5.75	6.42%
1년	87.46	97.74	86.52	92.22	27,941	7.79	8.91%
3년	104.54	106.89	83.31	95.97	30,737	-9.29	-8.89%
5년	102.00	135.00	59.80	96.92	25,520	-6.75	-6.62%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	95.44	1.62	1.73%	94.00	95.96	93.61	29,045
26 4월(4) 2024	93.82	-0.36	-0.38%	94.19	94.19	93.70	15,308
25 4월(4) 2024	94.18	-0.21	-0.22%	94.50	94.70	93.70	22,336
24 4월(4) 2024	94.39	0.21	0.22%	94.14	94.87	94.01	19,986
23 4월(4) 2024	94.18	-0.84	-0.88%	95.02	95.28	94.00	19,019
20 4월(4) 2024	95.02	0.49	0.52%	94.48	96.00	94.20	43,008
19 4월(4) 2024	94.53	-0.30	-0.32%	94.83	95.47	94.30	14,533
18 4월(4) 2024	94.83	-1.06	-1.11%	95.93	96.15	94.63	17,350
17 4월(4) 2024	95.89	0.89	0.94%	95.19	96.00	94.86	26,057
16 4월(4) 2024	95.00	-1.25	-1.30%	96.27	96.60	94.99	68,147
13 4월(4) 2024	96.25	0.45	0.47%	96.36	96.96	95.89	29,174
12 4월(4) 2024	95.80	-0.48	-0.50%	96.25	96.38	95.78	15,281
11 4월(4) 2024	96.28	0.20	0.21%	96.08	96.33	95.85	18,173
10 4월(4) 2024	96.08	-1.40	-1.44%	96.01	96.17	95.50	23,796
09 4월(4) 2024	97.48	1.03	1.07%	96.45	97.50	96.45	21,215
06 4월(4) 2024	96.45	-0.10	-0.10%	96.55	97.00	95.60	88,724
05 4월(4) 2024	96.55	0.25	0.26%	96.20	96.99	95.61	22,830
04 4월(4) 2024	96.30	-0.70	-0.72%	97.00	97.19	96.00	43,720
03 4월(4) 2024	97.00	1.06	1.10%	95.94	97.20	95.94	40,843
02 4월(4) 2024	95.94	0.79	0.83%	95.15	97.41	95.07	99,654