Hgi Creditos Imobiliarios Fundo DE Investimento【HGIC11】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
브라질
BOV
Hgi Creditos Imobiliarios Fundo DE Investimento (HGIC11)
Hgi Creditos Imobiliarios Fundo DE Investimento (HGIC11) 과거

Hgi Creditos Imobiliarios Fundo DE Investimento (HGIC11)

87.37

-1.44

(-1.62%)

마감 24 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.37	3.80833992542	88.49	91.86	78.14	8	88.8675	FU
4	-3.23	-3.396781996	95.09	95.96	78.14	49	92.29136209	FU
12	-4.55	-4.71942744529	96.41	102	78.14	62	96.60237842	FU
26	-6.56	-6.66531192847	98.42	109.63	78.14	152	94.38707575	FU
52	-13.24	-12.5975261656	105.1	109.63	78.14	175	98.97976519	FU
156	-14.63	-13.7383791905	106.49	114	78.14	1023	105.50263787	FU
260	-13.64	-12.9289099526	105.5	114	78.14	1072	105.72976329	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	91.86	3.05	3.43	89.7	91.86	81.01	33
1732224600	88.81	-0.19	-0.21	89.89	89.89	88.8	6
1732051800	89	0.51	0.58	89.38	89.38	78.14	14
1731965340	88.49	-0.41	-0.46	88.49	88.49	88.49	4
1731619800	88.9	1.4	1.60	89.98	89.98	87.39	9
1731533400	87.5	-0.81	-0.92	89.98	89.99	87.37	10
1731446940	88.31	-4.39	-4.74	88.32	91.99	88.31	43
1731360540	92.7	-0.26	-0.28	92.96	93.45	92.69	328
1731101400	92.96	0.01	0.01	87.41	92.97	87.41	9
1731014940	92.95	-3.01	-3.14	92	92.98	92	56
1730928600	95.96	1.02	1.07	93.26	95.96	93.26	4
1730842200	94.94	-0.02	-0.02	94.98	94.98	94.94	5
1730755800	94.96	-0.02	-0.02	94.97	94.97	94.96	3
1730496600	94.98	0.38	0.40	95.55	95.55	94.98	8
1730410200	94.6	0.68	0.72	94.93	94.93	94.6	2
1730323800	93.92	-0.85	-0.90	93.99	93.99	85	127
1730237340	94.77	0.83	0.88	94.84	94.84	85.56	56
1730151000	93.94	3.61	4.00	95.59	95.59	87.04	37
1729891800	90.33	-4.31	-4.55	95.09	95.09	90.33	160
1729805400	94.64	0	0.00	94.64	94.64	94.64	1
1729719000	94.64	-1.36	-1.42	96	96	94.46	20
1729632600	96	0	0.00	95.9	96	95.24	10
1729546140	96	0.3	0.31	96	96	95.71	21
1729287000	95.7	-0.3	-0.31	96	96	95.7	8
1729200540	96	-1.64	-1.68	96	96	96	10
1729114140	97.64	0.72	0.74	97.64	97.64	97.64	1
1729027740	96.92	0.91	0.95	96.01	98	95.99	27
1728941340	96.01	0	0.00	96.01	96.01	96.01	7
1728682200	96.01	-2.98	-3.01	94.19	96.01	94.19	41
1728595740	98.99	4.82	5.12	94.99	98.99	94.99	27
1728509400	94.17	-0.14	-0.15	94.17	94.17	94.17	2
1728422940	94.31	2.56	2.79	94.31	94.31	94.31	1
1728336600	91.75	-3.02	-3.19	95.72	95.72	88.51	53
1728077400	94.77	-0.23	-0.24	95.88	95.88	94.77	5
1727991000	95	-2.77	-2.83	97.85	97.85	94.99	40
1727904540	97.77	1.78	1.85	96.96	97.77	96.13	12
1727818200	95.99	-1.91	-1.95	96.51	99	95.99	85
1727731800	97.9	0.4	0.41	98.99	99	97.9	7
1727472600	97.5	-1.49	-1.51	97.5	97.5	97.5	1580
1727386140	98.99	0.81	0.83	98.99	98.99	98.99	1
1727299740	98.18	1.39	1.44	98.99	98.99	98.14	14
1727213400	96.79	-0.04	-0.04	96.81	96.81	96.79	13
1727127000	96.83	0.01	0.01	98.84	98.84	96.83	6
1726867800	96.82	-2.17	-2.19	98.99	99	96.82	34
1726781400	98.99	-0.01	-0.01	99	99	97.01	13
1726695000	99	0	0.00	99	99	99	34
1726608600	99	0	0.00	99	99	99	54
1726522200	99	0	0.00	99	99	99	7
1726263000	99	0	0.00	99	99	99	6
1726176540	99	-1.09	-1.09	100.09	100.09	99	9
1726090140	100.09	-1.91	-1.87	102	102	100.09	2
1726003740	102	1.01	1.00	102	102	101.99	423
1725917400	100.99	1	1.00	100.99	100.99	97.89	6
1725658200	99.99	0.99	1.00	99.99	99.99	99.99	1
1725571800	99	2.11	2.18	96.53	99	96.53	36
1725485400	96.89	-0.45	-0.46	97.34	97.34	96.17	15
1725399000	97.34	0.34	0.35	97	97.34	96.61	24
1725312600	97	0.59	0.61	97	97	96.69	39
1725053400	96.41	-0.58	-0.60	96.41	96.41	96.41	2
1724967000	96.99	1.01	1.05	95.99	96.99	95.98	51
1724880600	95.98	-0.02	-0.02	95.98	95.98	95.98	21
1724794140	96	0.01	0.01	96	96	96	25
1724707740	95.99	0.8	0.84	95.19	95.99	95.19	26

Hgi Creditos Imobiliario...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관