기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hedge Logistica Fundo Investimento Imobiliario | HLOG11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.10 | 81.50 | 83.00 | 82.99 | 82.08 |
HLOG11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 82.00 | 83.00 | 81.50 | 82.23 | 624 | 0.99 | 1.21% |
1개월 | 83.03 | 84.14 | 81.50 | 83.04 | 930 | -0.04 | -0.05% |
3개월 | 78.48 | 87.20 | 73.99 | 81.17 | 1,110 | 4.51 | 5.75% |
6개월 | 89.59 | 90.91 | 73.99 | 82.73 | 942 | -6.60 | -7.37% |
1년 | 81.80 | 99.95 | 73.99 | 86.48 | 1,014 | 1.19 | 1.45% |
3년 | 115.63 | 115.90 | 73.99 | 91.92 | 1,073 | -32.64 | -28.23% |
5년 | 112.50 | 135.00 | 73.99 | 108.17 | 1,833 | -29.51 | -26.23% |
HLOG11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 82.99 | 0.91 | 1.11% | 82.10 | 83.00 | 81.50 | 1,476 |
03 5월(5) 2024 | 82.08 | -0.45 | -0.55% | 82.07 | 82.85 | 81.50 | 602 |
01 5월(5) 2024 | 82.53 | 0.53 | 0.65% | 82.35 | 83.00 | 82.00 | 443 |
30 4월(4) 2024 | 82.00 | -0.49 | -0.59% | 82.48 | 82.90 | 82.00 | 873 |
27 4월(4) 2024 | 82.49 | 0.49 | 0.60% | 82.00 | 82.95 | 81.50 | 577 |
26 4월(4) 2024 | 82.00 | 0.07 | 0.09% | 81.92 | 82.00 | 81.50 | 698 |
25 4월(4) 2024 | 81.93 | -0.96 | -1.16% | 82.87 | 82.89 | 81.80 | 339 |
24 4월(4) 2024 | 82.89 | 0.05 | 0.06% | 82.96 | 82.96 | 81.81 | 577 |
23 4월(4) 2024 | 82.84 | -0.20 | -0.24% | 82.76 | 82.98 | 81.83 | 4,565 |
20 4월(4) 2024 | 83.04 | 0.08 | 0.10% | 82.11 | 83.04 | 82.00 | 2,119 |
19 4월(4) 2024 | 82.96 | -0.84 | -1.00% | 83.90 | 83.90 | 82.02 | 1,206 |
18 4월(4) 2024 | 83.80 | 0.17 | 0.20% | 83.25 | 83.80 | 83.25 | 688 |
17 4월(4) 2024 | 83.63 | -0.17 | -0.20% | 83.70 | 83.80 | 83.05 | 442 |
16 4월(4) 2024 | 83.80 | -0.09 | -0.11% | 83.10 | 83.80 | 83.07 | 1,209 |
13 4월(4) 2024 | 83.89 | 0.09 | 0.11% | 83.02 | 83.89 | 83.00 | 859 |
12 4월(4) 2024 | 83.80 | 0.30 | 0.36% | 83.87 | 83.89 | 83.19 | 197 |
11 4월(4) 2024 | 83.50 | -0.29 | -0.35% | 83.94 | 83.94 | 83.20 | 1,088 |
10 4월(4) 2024 | 83.79 | -0.19 | -0.23% | 83.98 | 84.00 | 83.79 | 83 |
09 4월(4) 2024 | 83.98 | -0.03 | -0.04% | 84.01 | 84.14 | 83.37 | 490 |
06 4월(4) 2024 | 84.01 | 0.49 | 0.59% | 83.03 | 84.13 | 83.00 | 624 |