It Now IDIV Renda Divide... Historical Data - DIVD11

기업명	주식 심볼	시장	주식 타입
It Now IDIV Renda Dividendos fundo De Indice Responsabilidade	DIVD11	보베스파 (Bovespa)	Fund

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.27	0.52%	52.32	08:00:02

개장가	저가	고가	종가	전일 종가
52.32	51.96	52.42	52.20	52.05

DIVD11 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.01	53.60	51.91	52.85	9,379	-0.69	-1.30%
1개월	52.65	54.52	51.60	52.42	35,396	-0.33	-0.63%
3개월	50.95	54.52	49.43	51.81	39,089	1.37	2.69%
6개월	50.95	54.52	49.43	51.81	39,089	1.37	2.69%
1년	50.95	54.52	49.43	51.81	39,089	1.37	2.69%
3년	50.95	54.52	49.43	51.81	39,089	1.37	2.69%
5년	50.95	54.52	49.43	51.81	39,089	1.37	2.69%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 7월(7) 2024	52.32	0.27	0.52%	52.32	52.42	51.96	4,982
26 7월(7) 2024	52.05	-0.49	-0.93%	52.44	52.44	51.91	4,997
25 7월(7) 2024	52.54	-0.33	-0.62%	52.75	52.75	52.11	9,282
24 7월(7) 2024	52.87	-0.36	-0.68%	53.10	53.29	52.25	8,927
23 7월(7) 2024	53.23	0.45	0.85%	52.89	53.24	52.83	13,050
20 7월(7) 2024	52.78	-0.23	-0.43%	53.01	53.60	52.68	10,638
19 7월(7) 2024	53.01	-0.89	-1.65%	54.25	54.52	53.01	10,896
18 7월(7) 2024	53.90	0.50	0.94%	53.40	53.97	53.38	7,774
17 7월(7) 2024	53.40	-0.05	-0.09%	53.35	53.45	53.21	14,499
16 7월(7) 2024	53.45	0.34	0.64%	53.11	53.87	53.09	10,537
13 7월(7) 2024	53.11	0.01	0.02%	53.21	53.35	52.88	20,176
12 7월(7) 2024	53.10	0.15	0.28%	52.86	53.10	52.77	103,319
11 7월(7) 2024	52.95	0.12	0.23%	52.81	53.00	52.33	3,537
10 7월(7) 2024	52.83	0.34	0.65%	52.16	52.83	52.00	11,136
09 7월(7) 2024	52.49	0.30	0.57%	52.49	52.49	51.91	7,733
06 7월(7) 2024	52.19	-0.86	-1.62%	52.50	52.97	51.99	14,117
05 7월(7) 2024	53.05	0.01	0.02%	52.75	53.05	52.53	5,025
04 7월(7) 2024	53.04	0.90	1.73%	52.25	53.04	52.22	12,036
03 7월(7) 2024	52.14	0.09	0.17%	52.16	52.36	51.81	8,132
02 7월(7) 2024	52.05	0.25	0.48%	52.75	52.97	51.89	423,691
29 6월(6) 2024	51.80	-0.93	-1.76%	52.65	52.98	51.60	8,422
28 6월(6) 2024	52.73	1.28	2.49%	52.40	52.73	51.44	105,840