Vinci Logistica Fundo In... Historical Data - VILG11

기업명	주식 심볼	시장	주식 타입
Vinci Logistica Fundo Investimento Imobiliario FII	VILG11	보베스파 (Bovespa)	Fund

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	2.11	2.31%	93.60	08:00:09

개장가	저가	고가	종가	전일 종가
91.51	91.51	94.19	93.76	91.49

VILG11 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	92.23	94.40	91.32	92.70	22,906	1.37	1.49%
1개월	95.41	98.48	91.32	95.19	23,799	-1.81	-1.90%
3개월	90.38	98.48	89.85	93.18	25,269	3.22	3.56%
6개월	99.85	102.00	89.75	94.47	27,752	-6.25	-6.26%
1년	92.94	113.00	89.75	99.14	24,821	0.66	0.71%
3년	117.50	120.95	83.15	100.94	27,215	-23.90	-20.34%
5년	112.50	151.50	65.00	111.47	31,581	-18.90	-16.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	93.60	1.21	1.31%	91.51	94.19	91.51	25,048
03 5월(5) 2024	92.39	-0.45	-0.48%	92.50	93.99	91.32	25,717
01 5월(5) 2024	92.84	0.01	0.01%	92.83	93.12	92.50	26,830
30 4월(4) 2024	92.83	0.04	0.04%	93.10	93.99	92.37	17,309
27 4월(4) 2024	92.79	0.69	0.75%	92.23	94.40	92.01	21,768
26 4월(4) 2024	92.10	-1.10	-1.18%	93.19	93.35	92.07	14,988
25 4월(4) 2024	93.20	-0.10	-0.11%	93.60	94.00	92.12	30,601
24 4월(4) 2024	93.30	-0.80	-0.85%	94.51	94.87	93.00	17,756
23 4월(4) 2024	94.10	-1.90	-1.98%	96.20	96.20	94.00	28,488
20 4월(4) 2024	96.00	-0.75	-0.78%	96.75	97.68	96.00	28,889
19 4월(4) 2024	96.75	0.12	0.12%	96.52	97.69	95.62	22,634
18 4월(4) 2024	96.63	-0.57	-0.59%	97.00	97.65	95.91	24,696
17 4월(4) 2024	97.20	-0.39	-0.40%	97.60	97.73	96.09	23,337
16 4월(4) 2024	97.59	-0.61	-0.62%	98.20	98.20	97.01	27,110
13 4월(4) 2024	98.20	1.58	1.64%	96.75	98.48	96.75	25,470
12 4월(4) 2024	96.62	0.42	0.44%	96.20	97.47	95.84	17,710
11 4월(4) 2024	96.20	0.33	0.34%	95.95	96.55	95.00	15,018
10 4월(4) 2024	95.87	0.34	0.36%	95.53	96.00	95.25	29,559
09 4월(4) 2024	95.53	-1.12	-1.16%	96.65	96.65	95.43	20,864
06 4월(4) 2024	96.65	1.24	1.30%	95.41	96.93	94.73	33,439
05 4월(4) 2024	95.41	-0.67	-0.70%	95.51	96.30	94.22	19,633