기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Galapagos Recebiveis Imobiliarios Fundo DE Invest Imob | GCRI11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
84.50 | 83.10 | 84.50 | 84.48 |
GCRI11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 86.89 | 86.93 | 82.88 | 85.60 | 2,816 | -3.78 | -4.35% |
1개월 | 86.20 | 87.40 | 82.88 | 86.18 | 2,691 | -3.09 | -3.58% |
3개월 | 86.95 | 87.40 | 82.88 | 86.05 | 3,800 | -3.84 | -4.42% |
6개월 | 87.51 | 89.22 | 82.31 | 86.51 | 3,214 | -4.40 | -5.03% |
1년 | 89.72 | 93.98 | 82.31 | 87.83 | 2,669 | -6.61 | -7.37% |
3년 | 103.34 | 103.48 | 82.31 | 93.00 | 2,165 | -20.23 | -19.58% |
5년 | 101.01 | 104.00 | 82.31 | 93.12 | 2,139 | -17.90 | -17.72% |
GCRI11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 84.48 | -0.71 | -0.83% | 84.48 | 84.78 | 82.88 | 4,807 |
15 5월(5) 2024 | 85.19 | -1.39 | -1.61% | 86.93 | 86.93 | 85.17 | 2,567 |
14 5월(5) 2024 | 86.58 | 0.04 | 0.05% | 86.71 | 86.93 | 86.10 | 1,246 |
11 5월(5) 2024 | 86.54 | -0.03 | -0.03% | 86.13 | 86.91 | 86.13 | 1,520 |
10 5월(5) 2024 | 86.57 | -0.32 | -0.37% | 86.89 | 86.89 | 86.00 | 3,938 |
09 5월(5) 2024 | 86.89 | 0.66 | 0.77% | 86.23 | 87.40 | 86.22 | 18,775 |
08 5월(5) 2024 | 86.23 | 0.45 | 0.52% | 85.79 | 86.66 | 85.79 | 753 |
07 5월(5) 2024 | 85.78 | -0.25 | -0.29% | 86.03 | 86.03 | 85.78 | 1,556 |
04 5월(5) 2024 | 86.03 | 0.10 | 0.12% | 85.78 | 86.68 | 85.78 | 811 |
03 5월(5) 2024 | 85.93 | 0.11 | 0.13% | 85.82 | 86.00 | 85.51 | 965 |
01 5월(5) 2024 | 85.82 | -0.18 | -0.21% | 86.08 | 86.90 | 85.71 | 4,463 |
30 4월(4) 2024 | 86.00 | 0.41 | 0.48% | 85.77 | 86.19 | 85.47 | 2,954 |
27 4월(4) 2024 | 85.59 | 0.07 | 0.08% | 85.58 | 85.59 | 85.37 | 1,001 |
26 4월(4) 2024 | 85.52 | -0.28 | -0.33% | 85.56 | 85.61 | 85.45 | 383 |
25 4월(4) 2024 | 85.80 | 0.04 | 0.05% | 85.69 | 85.80 | 85.35 | 935 |
24 4월(4) 2024 | 85.76 | -0.14 | -0.16% | 85.90 | 85.90 | 85.51 | 348 |
23 4월(4) 2024 | 85.90 | -0.21 | -0.24% | 85.58 | 86.20 | 85.52 | 930 |
20 4월(4) 2024 | 86.11 | 0.13 | 0.15% | 85.59 | 86.16 | 85.51 | 2,186 |
19 4월(4) 2024 | 85.98 | -0.20 | -0.23% | 86.20 | 86.20 | 85.55 | 998 |
18 4월(4) 2024 | 86.18 | 0.06 | 0.07% | 85.61 | 86.94 | 85.39 | 3,766 |
17 4월(4) 2024 | 86.12 | 0.12 | 0.14% | 85.99 | 86.98 | 85.51 | 3,255 |