기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Xp Log Fundo Investimento Imobiliario FII | XPLG11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.92 | 104.59 | 105.65 | 104.95 | 104.97 |
XPLG11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.90 | 105.65 | 104.15 | 104.87 | 62,022 | 0.02 | 0.02% |
1개월 | 108.90 | 109.75 | 104.15 | 106.76 | 49,491 | -3.98 | -3.65% |
3개월 | 108.63 | 112.50 | 104.15 | 108.89 | 47,027 | -3.71 | -3.42% |
6개월 | 108.00 | 112.50 | 102.69 | 108.12 | 54,395 | -3.08 | -2.85% |
1년 | 99.66 | 115.53 | 99.00 | 109.19 | 43,197 | 5.26 | 5.28% |
3년 | 115.96 | 115.96 | 86.26 | 102.87 | 45,851 | -11.04 | -9.52% |
5년 | 100.82 | 152.50 | 71.00 | 111.30 | 53,426 | 4.10 | 4.07% |
XPLG11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 104.97 | 0.27 | 0.26% | 104.92 | 105.65 | 104.59 | 60,848 |
03 5월(5) 2024 | 104.70 | -0.30 | -0.29% | 104.38 | 105.00 | 104.15 | 58,280 |
01 5월(5) 2024 | 105.00 | 0.01 | 0.01% | 104.94 | 105.52 | 104.48 | 41,710 |
30 4월(4) 2024 | 104.99 | 0.19 | 0.18% | 104.65 | 105.08 | 104.48 | 81,145 |
27 4월(4) 2024 | 104.80 | -0.10 | -0.10% | 104.90 | 105.22 | 104.60 | 66,952 |
26 4월(4) 2024 | 104.90 | -0.47 | -0.45% | 105.27 | 105.27 | 104.23 | 33,400 |
25 4월(4) 2024 | 105.37 | -0.63 | -0.59% | 106.00 | 106.56 | 104.80 | 41,414 |
24 4월(4) 2024 | 106.00 | -0.18 | -0.17% | 106.18 | 106.86 | 105.51 | 42,851 |
23 4월(4) 2024 | 106.18 | -0.01 | -0.01% | 106.18 | 106.65 | 105.98 | 38,157 |
20 4월(4) 2024 | 106.19 | -0.48 | -0.45% | 106.20 | 106.30 | 105.86 | 74,007 |
19 4월(4) 2024 | 106.67 | -0.23 | -0.22% | 107.06 | 107.21 | 105.86 | 53,971 |
18 4월(4) 2024 | 106.90 | -0.51 | -0.47% | 107.22 | 107.40 | 106.55 | 43,873 |
17 4월(4) 2024 | 107.41 | -0.30 | -0.28% | 107.76 | 108.29 | 106.72 | 51,186 |
16 4월(4) 2024 | 107.71 | -1.38 | -1.27% | 109.08 | 109.08 | 107.30 | 68,255 |
13 4월(4) 2024 | 109.09 | -0.20 | -0.18% | 109.27 | 109.50 | 108.47 | 52,861 |
12 4월(4) 2024 | 109.29 | -0.10 | -0.09% | 109.39 | 109.58 | 108.75 | 44,879 |
11 4월(4) 2024 | 109.39 | -0.10 | -0.09% | 109.45 | 109.65 | 108.98 | 30,542 |
10 4월(4) 2024 | 109.49 | 0.59 | 0.54% | 109.07 | 109.75 | 109.06 | 35,700 |
09 4월(4) 2024 | 108.90 | 0.10 | 0.09% | 109.00 | 109.30 | 108.90 | 39,256 |
06 4월(4) 2024 | 108.80 | -0.10 | -0.09% | 108.90 | 109.00 | 108.45 | 41,881 |
05 4월(4) 2024 | 108.90 | -0.15 | -0.14% | 109.05 | 109.20 | 108.64 | 33,063 |