기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII | HGCR11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
103.10 | 102.53 | 103.92 | 102.80 | 103.10 |
HGCR11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.14 | 105.00 | 102.53 | 104.16 | 26,789 | -1.35 | -1.30% |
1개월 | 105.46 | 106.40 | 102.53 | 104.36 | 36,032 | -2.67 | -2.53% |
3개월 | 104.59 | 106.99 | 102.53 | 105.16 | 34,409 | -1.80 | -1.72% |
6개월 | 101.50 | 108.00 | 101.40 | 104.70 | 34,780 | 1.29 | 1.27% |
1년 | 102.90 | 108.71 | 101.00 | 104.79 | 36,314 | -0.11 | -0.11% |
3년 | 108.80 | 109.40 | 96.55 | 104.11 | 31,567 | -6.01 | -5.52% |
5년 | 117.50 | 136.99 | 70.00 | 106.72 | 30,985 | -14.71 | -12.52% |
HGCR11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 102.80 | -0.30 | -0.29% | 103.10 | 103.92 | 102.53 | 54,273 |
03 5월(5) 2024 | 103.10 | -1.79 | -1.71% | 103.58 | 104.50 | 103.00 | 31,291 |
01 5월(5) 2024 | 104.89 | 0.09 | 0.09% | 104.80 | 105.00 | 104.18 | 20,245 |
30 4월(4) 2024 | 104.80 | 0.56 | 0.54% | 104.20 | 104.93 | 103.63 | 24,184 |
27 4월(4) 2024 | 104.24 | 0.06 | 0.06% | 104.14 | 104.43 | 103.70 | 31,434 |
26 4월(4) 2024 | 104.18 | 0.58 | 0.56% | 103.60 | 104.18 | 103.50 | 57,334 |
25 4월(4) 2024 | 103.60 | -0.10 | -0.10% | 103.90 | 103.99 | 103.25 | 25,344 |
24 4월(4) 2024 | 103.70 | -0.27 | -0.26% | 103.60 | 103.97 | 103.44 | 35,218 |
23 4월(4) 2024 | 103.97 | -0.02 | -0.02% | 103.74 | 104.22 | 103.24 | 45,681 |
20 4월(4) 2024 | 103.99 | 0.49 | 0.47% | 103.50 | 104.05 | 103.41 | 44,908 |
19 4월(4) 2024 | 103.50 | -0.64 | -0.61% | 104.14 | 104.36 | 103.33 | 55,205 |
18 4월(4) 2024 | 104.14 | 0.24 | 0.23% | 103.85 | 104.49 | 103.85 | 32,455 |
17 4월(4) 2024 | 103.90 | -0.92 | -0.88% | 104.85 | 104.85 | 103.67 | 49,903 |
16 4월(4) 2024 | 104.82 | -0.53 | -0.50% | 105.39 | 105.56 | 104.40 | 45,215 |
13 4월(4) 2024 | 105.35 | 0.43 | 0.41% | 104.90 | 105.56 | 104.85 | 55,264 |
12 4월(4) 2024 | 104.92 | 0.02 | 0.02% | 105.01 | 105.14 | 104.80 | 17,165 |
11 4월(4) 2024 | 104.90 | -0.25 | -0.24% | 105.21 | 105.34 | 104.90 | 27,255 |
10 4월(4) 2024 | 105.15 | -0.22 | -0.21% | 105.43 | 105.59 | 105.07 | 25,862 |
09 4월(4) 2024 | 105.37 | -0.10 | -0.09% | 105.47 | 105.99 | 105.23 | 32,986 |
06 4월(4) 2024 | 105.47 | 0.06 | 0.06% | 105.46 | 106.40 | 105.15 | 27,667 |
05 4월(4) 2024 | 105.41 | -0.34 | -0.32% | 105.50 | 106.51 | 105.41 | 40,187 |