[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Banco Do Brasil : ( BBAS3:BS )
27.56BRL ▼ -0.19 (-0.68%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 27.56 | ▼-0.19 | ▼-0.68% |
| 25-04-09 | 27.75 | ▲0.12 | ▲0.43% |
| 25-04-08 | 27.63 | ▼-0.05 | ▼-0.18% |
| 25-04-07 | 27.68 | ▼-0.30 | ▼-1.07% |
| 25-04-04 | 27.98 | ▼-0.53 | ▼-1.86% |
| 25-04-03 | 28.51 | ▲0.16 | ▲0.56% |
| 25-04-02 | 28.35 | ▲0.02 | ▲0.07% |
| 25-04-01 | 28.33 | ▲0.14 | ▲0.5% |
| 25-03-31 | 28.19 | ▼-0.45 | ▼-1.57% |
| 25-03-28 | 28.64 | ▼-0.05 | ▼-0.17% |
| 25-03-27 | 28.69 | ▼-0.12 | ▼-0.42% |
| 25-03-26 | 28.81 | ▲0.34 | ▲1.19% |
| 25-03-25 | 28.47 | ▲0.11 | ▲0.39% |
| 25-03-24 | 28.36 | ▼-0.01 | ▼-0.04% |
| 25-03-21 | 28.37 | ▲0.12 | ▲0.42% |
| 25-03-20 | 28.25 | ▼-0.14 | ▼-0.49% |
| 25-03-19 | 28.39 | ▼-0.11 | ▼-0.39% |
| 25-03-18 | 28.50 | ▲0.04 | ▲0.14% |
| 25-03-17 | 28.46 | ▲0.58 | ▲2.08% |
| 25-03-14 | 27.88 | ▲0.39 | ▲1.42% |
| 25-03-13 | 27.49 | ▲0.44 | ▲1.63% |
| 25-03-12 | 27.05 | ▼-0.67 | ▼-2.42% |
| 25-03-11 | 27.72 | ▼-0.25 | ▼-0.89% |
| 25-03-10 | 27.97 | ▼-0.09 | ▼-0.32% |
| 25-03-07 | 28.06 | ▲0.33 | ▲1.19% |
| 25-03-06 | 27.73 | ▼-0.04 | ▼-0.14% |
| 25-03-05 | 27.77 | ▲0.46 | ▲1.68% |
| 25-02-28 | 27.31 | ▼-0.65 | ▼-2.32% |
| 25-02-27 | 27.96 | ▼-0.11 | ▼-0.39% |
| 25-02-26 | 28.07 | ▼-0.16 | ▼-0.57% |
| 25-02-25 | 28.23 | ▲0.42 | ▲1.51% |
| 25-02-24 | 27.81 | ▼-0.17 | ▼-0.61% |
| 25-02-21 | 27.98 | ▼-0.02 | ▼-0.07% |
| 25-02-20 | 28.00 | ▼-0.86 | ▼-2.98% |
| 25-02-19 | 28.86 | ▼-0.59 | ▼-2% |
| 25-02-18 | 29.45 | ▲0.29 | ▲0.99% |
| 25-02-17 | 29.16 | ▲0.41 | ▲1.43% |
| 25-02-14 | 28.75 | ▲1.30 | ▲4.74% |
| 25-02-13 | 27.45 | ▼-0.15 | ▼-0.54% |
| 25-02-12 | 27.60 | ▼-0.46 | ▼-1.64% |
| 25-02-11 | 28.06 | ▲0.24 | ▲0.86% |
| 25-02-10 | 27.82 | ▲0.04 | ▲0.14% |
| 25-02-07 | 27.78 | ▼-0.37 | ▼-1.31% |
| 25-02-06 | 28.15 | ▲0.32 | ▲1.15% |
| 25-02-05 | 27.83 | ▲0.06 | ▲0.22% |
| 25-02-04 | 27.77 | ▲0.16 | ▲0.58% |
| 25-02-03 | 27.61 | ▼-0.07 | ▼-0.25% |
| 25-01-31 | 27.68 | ▲0.04 | ▲0.14% |
| 25-01-30 | 27.64 | ▲0.20 | ▲0.73% |
| 25-01-29 | 27.44 | ▼-0.09 | ▼-0.33% |
| 25-01-28 | 27.53 | ▼-0.18 | ▼-0.65% |
| 25-01-27 | 27.71 | ▲1.09 | ▲4.09% |
| 25-01-24 | 26.62 | ▼-0.10 | ▼-0.37% |
| 25-01-23 | 26.72 | ▲0.59 | ▲2.26% |
| 25-01-22 | 26.13 | ▲0.47 | ▲1.83% |
| 25-01-21 | 25.66 | ▲0.23 | ▲0.9% |
| 25-01-20 | 25.43 | ▲0.08 | ▲0.32% |
| 25-01-17 | 25.35 | ▼-0.03 | ▼-0.12% |
| 25-01-16 | 25.38 | ▲0.11 | ▲0.44% |
| 25-01-15 | 25.27 | ▲0.62 | ▲2.52% |
| 25-01-14 | 24.65 | ▲0.44 | ▲1.82% |
| 25-01-13 | 24.21 | -0.00 | -0% |
| 25-01-10 | 24.21 | ▼-0.06 | ▼-0.25% |
| 25-01-09 | 24.27 | ▲0.11 | ▲0.46% |
| 25-01-08 | 24.16 | ▼-0.09 | ▼-0.37% |
| 25-01-07 | 24.25 | ▲0.29 | ▲1.21% |
| 25-01-06 | 23.96 | ▲0.22 | ▲0.93% |
| 25-01-03 | 23.74 | ▼-0.18 | ▼-0.75% |
| 25-01-02 | 23.92 | ▼-0.25 | ▼-1.03% |
| 24-12-30 | 24.17 | ▲0.06 | ▲0.25% |
| 24-12-27 | 24.11 | ▼-0.09 | ▼-0.37% |
| 24-12-26 | 24.20 | ▲0.28 | ▲1.17% |
| 24-12-23 | 23.92 | ▼-0.16 | ▼-0.66% |
| 24-12-20 | 24.08 | ▲0.19 | ▲0.8% |
| 24-12-19 | 23.89 | ▲0.15 | ▲0.63% |
| 24-12-18 | 23.74 | ▼-0.68 | ▼-2.78% |
| 24-12-17 | 24.42 | ▲0.26 | ▲1.08% |
| 24-12-16 | 24.16 | ▼-0.35 | ▼-1.43% |
| 24-12-13 | 24.51 | ▼-0.34 | ▼-1.37% |
| 24-12-12 | 24.85 | ▼-0.33 | ▼-1.31% |
| 24-12-11 | 25.18 | ▲0.53 | ▲2.15% |
| 24-12-10 | 24.66 | ▲0.16 | ▲0.65% |
| 24-12-09 | 24.50 | ▼-0.23 | ▼-0.93% |
| 24-12-06 | 24.73 | ▼-0.75 | ▼-2.94% |
| 24-12-05 | 25.48 | ▲0.31 | ▲1.23% |
| 24-12-04 | 25.17 | ▲0.30 | ▲1.21% |
| 24-12-03 | 24.87 | ▲0.30 | ▲1.22% |
| 24-12-02 | 24.57 | ▼-0.20 | ▼-0.81% |
| 24-11-29 | 24.77 | ▲0.29 | ▲1.18% |
| 24-11-28 | 24.48 | ▼-0.74 | ▼-2.93% |
| 24-11-27 | 25.22 | ▼-0.45 | ▼-1.75% |
| 24-11-26 | 25.67 | ▲0.40 | ▲1.58% |
| 24-11-25 | 25.27 | ▲0.15 | ▲0.6% |
| 24-11-22 | 25.12 | ▲0.33 | ▲1.33% |
| 24-11-21 | 24.79 | ▼-1.06 | ▼-4.1% |
| 24-11-19 | 25.85 | ▲0.14 | ▲0.54% |
| 24-11-18 | 25.71 | ▲0.34 | ▲1.34% |
| 24-11-15 | 25.37 | -0.00 | -0% |
| 24-11-14 | 25.37 | ▼-0.58 | ▼-2.24% |
| 24-11-13 | 25.95 | -0.00 | -0% |
| 24-11-12 | 25.95 | ▼-0.06 | ▼-0.23% |
| 24-11-11 | 26.01 | ▲0.02 | ▲0.08% |
| 24-11-08 | 25.99 | ▼-0.20 | ▼-0.76% |
| 24-11-07 | 26.19 | ▼-0.11 | ▼-0.42% |
| 24-11-06 | 26.30 | ▲0.05 | ▲0.19% |
| 24-11-05 | 26.25 | ▲0.01 | ▲0.04% |
| 24-11-04 | 26.24 | ▲0.15 | ▲0.57% |
| 24-11-01 | 26.09 | ▼-0.24 | ▼-0.91% |
| 24-10-31 | 26.33 | ▼-0.04 | ▼-0.15% |
| 24-10-30 | 26.37 | ▲0.20 | ▲0.76% |
| 24-10-29 | 26.17 | ▼-0.15 | ▼-0.57% |
| 24-10-28 | 26.32 | ▼-0.05 | ▼-0.19% |
| 24-10-25 | 26.37 | ▲0.01 | ▲0.04% |
| 24-10-24 | 26.36 | ▲0.03 | ▲0.11% |
| 24-10-23 | 26.33 | ▲0.03 | ▲0.11% |
| 24-10-22 | 26.30 | ▼-0.32 | ▼-1.2% |
| 24-10-21 | 26.62 | ▼-0.07 | ▼-0.26% |
| 24-10-18 | 26.69 | ▼-0.03 | ▼-0.11% |
| 24-10-17 | 26.72 | ▼-0.04 | ▼-0.15% |
| 24-10-16 | 26.76 | ▲0.29 | ▲1.1% |
| 24-10-15 | 26.47 | ▼-0.05 | ▼-0.19% |
| 24-10-14 | 26.52 | ▲0.19 | ▲0.72% |
| 24-10-11 | 26.33 | ▲0.13 | ▲0.5% |
| 24-10-10 | 26.20 | ▼-0.23 | ▼-0.87% |
| 24-10-09 | 26.43 | ▼-0.55 | ▼-2.04% |
| 24-10-08 | 26.98 | ▼-0.01 | ▼-0.04% |
| 24-10-07 | 26.99 | ▲0.13 | ▲0.48% |
| 24-10-04 | 26.86 | ▼-0.04 | ▼-0.15% |
| 24-10-03 | 26.90 | ▼-0.25 | ▼-0.92% |
| 24-10-02 | 27.15 | ▲0.07 | ▲0.26% |
| 24-10-01 | 27.08 | ▼-0.10 | ▼-0.37% |
| 24-09-30 | 27.18 | ▼-0.07 | ▼-0.26% |
| 24-09-27 | 27.25 | ▼-0.23 | ▼-0.84% |
| 24-09-26 | 27.48 | ▲0.18 | ▲0.66% |
| 24-09-25 | 27.30 | ▼-0.08 | ▼-0.29% |
| 24-09-24 | 27.38 | ▼-0.02 | ▼-0.07% |
| 24-09-23 | 27.40 | ▼-0.10 | ▼-0.36% |
| 24-09-20 | 27.50 | ▼-0.41 | ▼-1.47% |
| 24-09-19 | 27.91 | ▼-0.34 | ▼-1.2% |
| 24-09-18 | 28.25 | ▼-0.14 | ▼-0.49% |
| 24-09-17 | 28.39 | ▼-0.18 | ▼-0.63% |
| 24-09-16 | 28.57 | ▲0.15 | ▲0.53% |
| 24-09-13 | 28.42 | ▲0.19 | ▲0.67% |
| 24-09-12 | 28.23 | ▼-0.29 | ▼-1.02% |
| 24-09-11 | 28.52 | ▲0.01 | ▲0.04% |
| 24-09-10 | 28.51 | ▼-0.43 | ▼-1.49% |
| 24-09-09 | 28.94 | ▲0.17 | ▲0.59% |
| 24-09-06 | 28.77 | ▼-0.48 | ▼-1.64% |
| 24-09-05 | 29.25 | ▲0.26 | ▲0.9% |
| 24-09-04 | 28.99 | ▲0.31 | ▲1.08% |
| 24-09-03 | 28.68 | ▲0.26 | ▲0.91% |
| 24-09-02 | 28.42 | ▲0.30 | ▲1.07% |
| 24-08-30 | 28.12 | ▼-0.18 | ▼-0.64% |
| 24-08-29 | 28.30 | ▲0.12 | ▲0.43% |
| 24-08-28 | 28.18 | ▲0.17 | ▲0.61% |
| 24-08-27 | 28.01 | ▼-0.32 | ▼-1.13% |
| 24-08-26 | 28.33 | ▲0.11 | ▲0.39% |
| 24-08-23 | 28.22 | ▲0.21 | ▲0.75% |
| 24-08-22 | 28.01 | ▼-0.65 | ▼-2.27% |
| 24-08-21 | 28.66 | ▼-0.13 | ▼-0.45% |
| 24-08-20 | 28.79 | ▲0.13 | ▲0.45% |
| 24-08-19 | 28.66 | ▲0.29 | ▲1.02% |
| 24-08-16 | 28.37 | ▲0.22 | ▲0.78% |
| 24-08-15 | 28.15 | ▲0.22 | ▲0.79% |
| 24-08-14 | 27.93 | ▲0.46 | ▲1.67% |
| 24-08-13 | 27.47 | ▲0.35 | ▲1.29% |
| 24-08-12 | 27.12 | ▲0.57 | ▲2.15% |
| 24-08-09 | 26.55 | ▲0.36 | ▲1.37% |
| 24-08-08 | 26.19 | ▼-0.11 | ▼-0.42% |
| 24-08-07 | 26.30 | ▼-0.35 | ▼-1.31% |
| 24-08-06 | 26.65 | ▲0.45 | ▲1.72% |
| 24-08-05 | 26.20 | ▲0.04 | ▲0.15% |
| 24-08-02 | 26.16 | ▼-0.21 | ▼-0.8% |
| 24-08-01 | 26.37 | ▼-0.18 | ▼-0.68% |
| 24-07-31 | 26.55 | ▼-0.40 | ▼-1.48% |
| 24-07-30 | 26.95 | ▼-0.21 | ▼-0.77% |
| 24-07-29 | 27.16 | ▲0.04 | ▲0.15% |
| 24-07-26 | 27.12 | ▲0.23 | ▲0.86% |
| 24-07-25 | 26.89 | ▲0.02 | ▲0.07% |
| 24-07-24 | 26.87 | ▼-0.11 | ▼-0.41% |
| 24-07-23 | 26.98 | ▼-0.16 | ▼-0.59% |
| 24-07-22 | 27.14 | ▲0.03 | ▲0.11% |
| 24-07-19 | 27.11 | ▼-0.08 | ▼-0.29% |
| 24-07-18 | 27.19 | ▼-0.12 | ▼-0.44% |
| 24-07-17 | 27.31 | ▲0.27 | ▲1% |
| 24-07-16 | 27.04 | ▲0.09 | ▲0.33% |
| 24-07-15 | 26.95 | ▲0.12 | ▲0.45% |
| 24-07-12 | 26.83 | ▲0.35 | ▲1.32% |
| 24-07-11 | 26.48 | ▼-0.13 | ▼-0.49% |
| 24-07-10 | 26.61 | ▲0.41 | ▲1.56% |
| 24-07-09 | 26.20 | ▼-0.09 | ▼-0.34% |
| 24-07-08 | 26.29 | ▼-0.44 | ▼-1.65% |
| 24-07-05 | 26.73 | ▼-0.12 | ▼-0.45% |
| 24-07-04 | 26.85 | ▲0.14 | ▲0.52% |
| 24-07-03 | 26.71 | ▲0.26 | ▲0.98% |
| 24-07-02 | 26.45 | ▲0.09 | ▲0.34% |
| 24-07-01 | 26.36 | ▼-0.35 | ▼-1.31% |
| 24-06-28 | 26.71 | ▲0.01 | ▲0.04% |
| 24-06-27 | 26.70 | ▼-0.01 | ▼-0.04% |
| 24-06-26 | 26.71 | ▼-0.18 | ▼-0.67% |
| 24-06-25 | 26.89 | ▲0.08 | ▲0.3% |
| 24-06-24 | 26.81 | ▲0.20 | ▲0.75% |
| 24-06-21 | 26.61 | ▲0.22 | ▲0.83% |
| 24-06-20 | 26.39 | ▲0.12 | ▲0.46% |
| 24-06-19 | 26.27 | ▲0.19 | ▲0.73% |
| 24-06-18 | 26.08 | ▼-0.37 | ▼-1.4% |
| 24-06-17 | 26.45 | -0.00 | -0% |
| 24-06-14 | 26.45 | ▼-0.27 | ▼-1.01% |
| 24-06-13 | 26.72 | ▲0.18 | ▲0.68% |
| 24-06-12 | 26.54 | ▼-0.97 | ▼-3.53% |
| 24-06-11 | 27.51 | ▲0.30 | ▲1.1% |
| 24-06-10 | 27.21 | ▲0.03 | ▲0.11% |
| 24-06-07 | 27.18 | ▼-0.47 | ▼-1.7% |
| 24-06-06 | 27.65 | ▲0.36 | ▲1.32% |
| 24-06-05 | 27.29 | ▲0.06 | ▲0.22% |
| 24-06-04 | 27.23 | ▲0.08 | ▲0.29% |
| 24-06-03 | 27.15 | ▲0.03 | ▲0.11% |
| 24-05-31 | 27.12 | ▼-0.20 | ▼-0.73% |
| 24-05-29 | 27.32 | -0.00 | -0% |
| 24-05-28 | 27.32 | ▼-0.09 | ▼-0.33% |
| 24-05-27 | 27.41 | ▲0.41 | ▲1.52% |
| 24-05-25 | 27.00 | ▼-0.08 | ▼-0.3% |
| 24-05-24 | 27.08 | ▲0.14 | ▲0.52% |
| 24-05-23 | 26.94 | ▼-0.56 | ▼-2.04% |
| 24-05-22 | 27.50 | ▼-0.40 | ▼-1.43% |
| 24-05-21 | 27.90 | ▼-0.02 | ▼-0.07% |
| 24-05-20 | 27.92 | ▲0.23 | ▲0.83% |
| 24-05-17 | 27.69 | ▲0.01 | ▲0.04% |
| 24-05-16 | 27.68 | ▲0.03 | ▲0.11% |
| 24-05-15 | 27.65 | ▼-0.36 | ▼-1.29% |
| 24-05-14 | 28.01 | ▲0.18 | ▲0.65% |
| 24-05-13 | 27.83 | ▲0.21 | ▲0.76% |
| 24-05-10 | 27.62 | ▲0.48 | ▲1.77% |
| 24-05-09 | 27.14 | ▼-1.24 | ▼-4.37% |
| 24-05-08 | 28.38 | ▲0.09 | ▲0.32% |
| 24-05-07 | 28.29 | ▼-0.09 | ▼-0.32% |
| 24-05-06 | 28.38 | ▲0.16 | ▲0.57% |
| 24-05-03 | 28.22 | ▲0.51 | ▲1.84% |
| 24-05-02 | 27.71 | ▲0.29 | ▲1.06% |
| 24-04-30 | 27.42 | ▼-0.13 | ▼-0.47% |
| 24-04-29 | 27.55 | -0.00 | -0% |
| 24-04-26 | 27.55 | ▲0.17 | ▲0.62% |
| 24-04-25 | 27.38 | ▼-0.12 | ▼-0.44% |
| 24-04-24 | 27.50 | ▼-0.10 | ▼-0.36% |
| 24-04-23 | 27.60 | ▲0.21 | ▲0.77% |
| 24-04-22 | 27.39 | ▼-0.32 | ▼-1.15% |
| 24-04-19 | 27.71 | ▼-0.22 | ▼-0.79% |
| 24-04-18 | 27.93 | ▼-0.04 | ▼-0.14% |
| 24-04-17 | 27.97 | ▲0.06 | ▲0.21% |
| 24-04-16 | 27.91 | ▼-0.32 | ▼-1.13% |
| 24-04-15 | 28.23 | ▼-0.27 | ▼-0.95% |
| 24-04-12 | 28.50 | ▼-0.37 | ▼-1.28% |
| 24-04-11 | 28.87 | ▲0.07 | ▲0.24% |