[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CPFL Energia : ( CPFE3:BS )
38.15BRL ▼ -0.55 (-1.42%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 38.15 | ▼-0.55 | ▼-1.42% |
| 25-04-09 | 38.70 | -0.00 | -0% |
| 25-04-08 | 38.70 | ▲1.27 | ▲3.39% |
| 25-04-07 | 37.43 | ▼-0.47 | ▼-1.24% |
| 25-04-04 | 37.90 | ▼-0.21 | ▼-0.55% |
| 25-04-03 | 38.11 | ▼-0.13 | ▼-0.34% |
| 25-04-02 | 38.24 | ▼-0.26 | ▼-0.68% |
| 25-04-01 | 38.50 | ▲0.80 | ▲2.12% |
| 25-03-31 | 37.70 | ▼-0.12 | ▼-0.32% |
| 25-03-28 | 37.82 | ▲0.02 | ▲0.05% |
| 25-03-27 | 37.80 | ▼-0.62 | ▼-1.61% |
| 25-03-26 | 38.42 | ▼-0.12 | ▼-0.31% |
| 25-03-25 | 38.54 | ▲0.14 | ▲0.36% |
| 25-03-24 | 38.40 | ▲0.27 | ▲0.71% |
| 25-03-21 | 38.13 | ▲0.38 | ▲1.01% |
| 25-03-20 | 37.75 | ▼-0.30 | ▼-0.79% |
| 25-03-19 | 38.05 | ▲0.06 | ▲0.16% |
| 25-03-18 | 37.99 | ▲0.49 | ▲1.31% |
| 25-03-17 | 37.50 | ▲0.06 | ▲0.16% |
| 25-03-14 | 37.44 | ▼-0.31 | ▼-0.82% |
| 25-03-13 | 37.75 | ▼-0.52 | ▼-1.36% |
| 25-03-12 | 38.27 | ▼-0.88 | ▼-2.25% |
| 25-03-11 | 39.15 | ▲1.15 | ▲3.03% |
| 25-03-10 | 38.00 | ▲0.30 | ▲0.8% |
| 25-03-07 | 37.70 | ▲0.52 | ▲1.4% |
| 25-03-06 | 37.18 | ▲1.78 | ▲5.03% |
| 25-03-05 | 35.40 | ▲0.32 | ▲0.91% |
| 25-02-28 | 35.08 | ▲0.05 | ▲0.14% |
| 25-02-27 | 35.03 | ▼-0.63 | ▼-1.77% |
| 25-02-26 | 35.66 | ▲0.24 | ▲0.68% |
| 25-02-25 | 35.42 | ▲0.31 | ▲0.88% |
| 25-02-24 | 35.11 | ▲0.08 | ▲0.23% |
| 25-02-21 | 35.03 | ▼-0.17 | ▼-0.48% |
| 25-02-20 | 35.20 | ▲0.31 | ▲0.89% |
| 25-02-19 | 34.89 | ▲0.59 | ▲1.72% |
| 25-02-18 | 34.30 | ▼-0.03 | ▼-0.09% |
| 25-02-17 | 34.33 | ▼-0.07 | ▼-0.2% |
| 25-02-14 | 34.40 | ▲0.60 | ▲1.78% |
| 25-02-13 | 33.80 | ▲0.52 | ▲1.56% |
| 25-02-12 | 33.28 | ▼-0.84 | ▼-2.46% |
| 25-02-11 | 34.12 | ▲0.24 | ▲0.71% |
| 25-02-10 | 33.88 | ▼-0.16 | ▼-0.47% |
| 25-02-07 | 34.04 | ▼-0.05 | ▼-0.15% |
| 25-02-06 | 34.09 | ▼-0.21 | ▼-0.61% |
| 25-02-05 | 34.30 | ▼-0.41 | ▼-1.18% |
| 25-02-04 | 34.71 | ▲0.08 | ▲0.23% |
| 25-02-03 | 34.63 | ▲0.25 | ▲0.73% |
| 25-01-31 | 34.38 | ▼-0.04 | ▼-0.12% |
| 25-01-30 | 34.42 | ▲0.72 | ▲2.14% |
| 25-01-29 | 33.70 | ▼-0.26 | ▼-0.77% |
| 25-01-28 | 33.96 | ▲0.14 | ▲0.41% |
| 25-01-27 | 33.82 | ▲0.86 | ▲2.61% |
| 25-01-24 | 32.96 | ▼-0.19 | ▼-0.57% |
| 25-01-23 | 33.15 | ▲0.08 | ▲0.24% |
| 25-01-22 | 33.07 | ▲0.01 | ▲0.03% |
| 25-01-21 | 33.06 | ▼-0.25 | ▼-0.75% |
| 25-01-20 | 33.31 | ▲0.07 | ▲0.21% |
| 25-01-17 | 33.24 | ▲0.60 | ▲1.84% |
| 25-01-16 | 32.64 | ▼-0.07 | ▼-0.21% |
| 25-01-15 | 32.71 | ▲0.34 | ▲1.05% |
| 25-01-14 | 32.37 | ▲0.35 | ▲1.09% |
| 25-01-13 | 32.02 | ▲0.38 | ▲1.2% |
| 25-01-10 | 31.64 | ▼-0.31 | ▼-0.97% |
| 25-01-09 | 31.95 | ▲0.26 | ▲0.82% |
| 25-01-08 | 31.69 | ▼-0.13 | ▼-0.41% |
| 25-01-07 | 31.82 | ▲0.24 | ▲0.76% |
| 25-01-06 | 31.58 | ▲0.58 | ▲1.87% |
| 25-01-03 | 31.00 | ▼-0.42 | ▼-1.34% |
| 25-01-02 | 31.42 | ▼-0.17 | ▼-0.54% |
| 24-12-30 | 31.59 | ▲0.04 | ▲0.13% |
| 24-12-27 | 31.55 | ▲0.06 | ▲0.19% |
| 24-12-26 | 31.49 | ▲0.19 | ▲0.61% |
| 24-12-23 | 31.30 | ▼-1.21 | ▼-3.72% |
| 24-12-20 | 32.51 | ▲0.51 | ▲1.59% |
| 24-12-19 | 32.00 | ▲0.31 | ▲0.98% |
| 24-12-18 | 31.69 | ▼-0.48 | ▼-1.49% |
| 24-12-17 | 32.17 | ▲0.56 | ▲1.77% |
| 24-12-16 | 31.61 | ▼-0.39 | ▼-1.22% |
| 24-12-13 | 32.00 | ▼-0.13 | ▼-0.4% |
| 24-12-12 | 32.13 | ▼-0.52 | ▼-1.59% |
| 24-12-11 | 32.65 | ▲0.40 | ▲1.24% |
| 24-12-10 | 32.25 | ▲0.31 | ▲0.97% |
| 24-12-09 | 31.94 | ▼-0.09 | ▼-0.28% |
| 24-12-06 | 32.03 | ▼-0.25 | ▼-0.77% |
| 24-12-05 | 32.28 | ▲0.19 | ▲0.59% |
| 24-12-04 | 32.09 | ▼-0.28 | ▼-0.86% |
| 24-12-03 | 32.37 | ▲0.15 | ▲0.47% |
| 24-12-02 | 32.22 | ▼-0.40 | ▼-1.23% |
| 24-11-29 | 32.62 | ▼-0.65 | ▼-1.95% |
| 24-11-28 | 33.27 | ▲0.37 | ▲1.12% |
| 24-11-27 | 32.90 | ▼-0.80 | ▼-2.37% |
| 24-11-26 | 33.70 | ▲0.55 | ▲1.66% |
| 24-11-25 | 33.15 | ▲0.17 | ▲0.52% |
| 24-11-22 | 32.98 | ▲0.51 | ▲1.57% |
| 24-11-21 | 32.47 | ▼-0.03 | ▼-0.09% |
| 24-11-19 | 32.50 | ▲0.24 | ▲0.74% |
| 24-11-18 | 32.26 | ▼-0.10 | ▼-0.31% |
| 24-11-15 | 32.36 | -0.00 | -0% |
| 24-11-14 | 32.36 | ▼-0.07 | ▼-0.22% |
| 24-11-13 | 32.43 | ▼-0.08 | ▼-0.25% |
| 24-11-12 | 32.51 | ▲0.20 | ▲0.62% |
| 24-11-11 | 32.31 | ▼-0.06 | ▼-0.19% |
| 24-11-08 | 32.37 | ▲0.02 | ▲0.06% |
| 24-11-07 | 32.35 | ▼-0.21 | ▼-0.64% |
| 24-11-06 | 32.56 | ▼-0.31 | ▼-0.94% |
| 24-11-05 | 32.87 | ▼-0.03 | ▼-0.09% |
| 24-11-04 | 32.90 | ▲0.48 | ▲1.48% |
| 24-11-01 | 32.42 | ▼-0.35 | ▼-1.07% |
| 24-10-31 | 32.77 | ▲0.03 | ▲0.09% |
| 24-10-30 | 32.74 | ▲0.19 | ▲0.58% |
| 24-10-29 | 32.55 | ▼-0.38 | ▼-1.15% |
| 24-10-28 | 32.93 | ▲0.22 | ▲0.67% |
| 24-10-25 | 32.71 | ▼-0.33 | ▼-1% |
| 24-10-24 | 33.04 | ▲0.23 | ▲0.7% |
| 24-10-23 | 32.81 | ▲0.08 | ▲0.24% |
| 24-10-22 | 32.73 | ▲0.03 | ▲0.09% |
| 24-10-21 | 32.70 | ▲0.10 | ▲0.31% |
| 24-10-18 | 32.60 | ▼-0.11 | ▼-0.34% |
| 24-10-17 | 32.71 | ▼-0.16 | ▼-0.49% |
| 24-10-16 | 32.87 | ▲0.10 | ▲0.31% |
| 24-10-15 | 32.77 | ▲0.10 | ▲0.31% |
| 24-10-14 | 32.67 | ▲0.15 | ▲0.46% |
| 24-10-11 | 32.52 | ▼-0.13 | ▼-0.4% |
| 24-10-10 | 32.65 | ▼-0.23 | ▼-0.7% |
| 24-10-09 | 32.88 | ▼-1.16 | ▼-3.41% |
| 24-10-08 | 34.04 | ▲0.04 | ▲0.12% |
| 24-10-07 | 34.00 | ▼-0.01 | ▼-0.03% |
| 24-10-04 | 34.01 | ▲0.20 | ▲0.59% |
| 24-10-03 | 33.81 | ▼-0.14 | ▼-0.41% |
| 24-10-02 | 33.95 | ▲0.09 | ▲0.27% |
| 24-10-01 | 33.86 | ▼-0.07 | ▼-0.21% |
| 24-09-30 | 33.93 | ▲0.17 | ▲0.5% |
| 24-09-27 | 33.76 | ▲0.34 | ▲1.02% |
| 24-09-26 | 33.42 | ▲0.21 | ▲0.63% |
| 24-09-25 | 33.21 | ▼-0.03 | ▼-0.09% |
| 24-09-24 | 33.24 | ▼-0.10 | ▼-0.3% |
| 24-09-23 | 33.34 | ▼-0.04 | ▼-0.12% |
| 24-09-20 | 33.38 | ▼-0.09 | ▼-0.27% |
| 24-09-19 | 33.47 | ▼-0.28 | ▼-0.83% |
| 24-09-18 | 33.75 | ▼-0.27 | ▼-0.79% |
| 24-09-17 | 34.02 | ▼-0.24 | ▼-0.7% |
| 24-09-16 | 34.26 | ▲0.26 | ▲0.76% |
| 24-09-13 | 34.00 | ▲0.19 | ▲0.56% |
| 24-09-12 | 33.81 | ▼-0.26 | ▼-0.76% |
| 24-09-11 | 34.07 | ▼-0.18 | ▼-0.53% |
| 24-09-10 | 34.25 | ▼-0.22 | ▼-0.64% |
| 24-09-09 | 34.47 | ▼-0.18 | ▼-0.52% |
| 24-09-06 | 34.65 | ▼-0.09 | ▼-0.26% |
| 24-09-05 | 34.74 | ▲0.37 | ▲1.08% |
| 24-09-04 | 34.37 | ▲0.83 | ▲2.47% |
| 24-09-03 | 33.54 | ▲0.32 | ▲0.96% |
| 24-09-02 | 33.22 | ▼-0.87 | ▼-2.55% |
| 24-08-30 | 34.09 | ▲1.23 | ▲3.74% |
| 24-08-29 | 32.86 | ▼-0.18 | ▼-0.54% |
| 24-08-28 | 33.04 | ▲0.13 | ▲0.4% |
| 24-08-27 | 32.91 | ▼-0.92 | ▼-2.72% |
| 24-08-26 | 33.83 | ▲0.06 | ▲0.18% |
| 24-08-23 | 33.77 | ▲0.11 | ▲0.33% |
| 24-08-22 | 33.66 | ▲0.06 | ▲0.18% |
| 24-08-21 | 33.60 | ▲0.35 | ▲1.05% |
| 24-08-20 | 33.25 | ▲0.05 | ▲0.15% |
| 24-08-19 | 33.20 | ▼-0.22 | ▼-0.66% |
| 24-08-16 | 33.42 | ▲0.09 | ▲0.27% |
| 24-08-15 | 33.33 | ▼-0.44 | ▼-1.3% |
| 24-08-14 | 33.77 | ▲0.32 | ▲0.96% |
| 24-08-13 | 33.45 | ▲0.40 | ▲1.21% |
| 24-08-12 | 33.05 | ▼-0.05 | ▼-0.15% |
| 24-08-09 | 33.10 | ▲0.19 | ▲0.58% |
| 24-08-08 | 32.91 | ▲0.01 | ▲0.03% |
| 24-08-07 | 32.90 | ▲0.06 | ▲0.18% |
| 24-08-06 | 32.84 | ▲0.56 | ▲1.73% |
| 24-08-05 | 32.28 | ▼-0.90 | ▼-2.71% |
| 24-08-02 | 33.18 | ▲0.33 | ▲1% |
| 24-08-01 | 32.85 | ▲0.37 | ▲1.14% |
| 24-07-31 | 32.48 | ▼-0.21 | ▼-0.64% |
| 24-07-30 | 32.69 | ▼-0.19 | ▼-0.58% |
| 24-07-29 | 32.88 | ▲0.08 | ▲0.24% |
| 24-07-26 | 32.80 | ▲0.49 | ▲1.52% |
| 24-07-25 | 32.31 | ▼-0.67 | ▼-2.03% |
| 24-07-24 | 32.98 | ▲0.18 | ▲0.55% |
| 24-07-23 | 32.80 | ▼-0.45 | ▼-1.35% |
| 24-07-22 | 33.25 | ▲0.37 | ▲1.13% |
| 24-07-19 | 32.88 | ▼-0.44 | ▼-1.32% |
| 24-07-18 | 33.32 | ▼-0.38 | ▼-1.13% |
| 24-07-17 | 33.70 | ▲0.24 | ▲0.72% |
| 24-07-16 | 33.46 | ▲0.27 | ▲0.81% |
| 24-07-15 | 33.19 | ▼-0.60 | ▼-1.78% |
| 24-07-12 | 33.79 | ▲0.08 | ▲0.24% |
| 24-07-11 | 33.71 | ▲0.25 | ▲0.75% |
| 24-07-10 | 33.46 | ▲0.09 | ▲0.27% |
| 24-07-09 | 33.37 | ▼-0.09 | ▼-0.27% |
| 24-07-08 | 33.46 | ▲0.38 | ▲1.15% |
| 24-07-05 | 33.08 | ▼-0.26 | ▼-0.78% |
| 24-07-04 | 33.34 | ▲0.25 | ▲0.76% |
| 24-07-03 | 33.09 | ▲0.45 | ▲1.38% |
| 24-07-02 | 32.64 | ▼-0.16 | ▼-0.49% |
| 24-07-01 | 32.80 | ▲0.07 | ▲0.21% |
| 24-06-28 | 32.73 | ▼-0.40 | ▼-1.21% |
| 24-06-27 | 33.13 | ▲0.61 | ▲1.88% |
| 24-06-26 | 32.52 | ▼-0.11 | ▼-0.34% |
| 24-06-25 | 32.63 | ▼-0.06 | ▼-0.18% |
| 24-06-24 | 32.69 | ▲0.06 | ▲0.18% |
| 24-06-21 | 32.63 | ▲0.12 | ▲0.37% |
| 24-06-20 | 32.51 | ▲0.07 | ▲0.22% |
| 24-06-19 | 32.44 | ▲0.14 | ▲0.43% |
| 24-06-18 | 32.30 | ▼-0.05 | ▼-0.15% |
| 24-06-17 | 32.35 | ▼-0.38 | ▼-1.16% |
| 24-06-14 | 32.73 | ▲0.19 | ▲0.58% |
| 24-06-13 | 32.54 | ▼-0.12 | ▼-0.37% |
| 24-06-12 | 32.66 | ▼-0.36 | ▼-1.09% |
| 24-06-11 | 33.02 | ▲0.17 | ▲0.52% |
| 24-06-10 | 32.85 | ▼-0.49 | ▼-1.47% |
| 24-06-07 | 33.34 | ▼-0.91 | ▼-2.66% |
| 24-06-06 | 34.25 | ▲0.02 | ▲0.06% |
| 24-06-05 | 34.23 | ▼-0.42 | ▼-1.21% |
| 24-06-04 | 34.65 | ▲0.25 | ▲0.73% |
| 24-06-03 | 34.40 | ▲0.30 | ▲0.88% |
| 24-05-31 | 34.10 | ▲0.10 | ▲0.29% |
| 24-05-29 | 34.00 | ▼-0.60 | ▼-1.73% |
| 24-05-28 | 34.60 | ▼-0.24 | ▼-0.69% |
| 24-05-27 | 34.84 | ▼-0.11 | ▼-0.31% |
| 24-05-25 | 34.95 | ▼-0.06 | ▼-0.17% |
| 24-05-24 | 35.01 | ▲0.25 | ▲0.72% |
| 24-05-23 | 34.76 | ▲0.02 | ▲0.06% |
| 24-05-22 | 34.74 | ▼-0.16 | ▼-0.46% |
| 24-05-21 | 34.90 | ▲0.80 | ▲2.35% |
| 24-05-20 | 34.10 | ▼-0.11 | ▼-0.32% |
| 24-05-17 | 34.21 | ▲0.11 | ▲0.32% |
| 24-05-16 | 34.10 | ▲0.06 | ▲0.18% |
| 24-05-15 | 34.04 | ▲0.01 | ▲0.03% |
| 24-05-14 | 34.03 | ▲0.99 | ▲3% |
| 24-05-13 | 33.04 | ▲0.60 | ▲1.85% |
| 24-05-10 | 32.44 | ▼-0.23 | ▼-0.7% |
| 24-05-09 | 32.67 | ▼-0.55 | ▼-1.66% |
| 24-05-08 | 33.22 | ▲0.32 | ▲0.97% |
| 24-05-07 | 32.90 | ▲0.11 | ▲0.34% |
| 24-05-06 | 32.79 | ▼-0.29 | ▼-0.88% |
| 24-05-03 | 33.08 | ▲0.77 | ▲2.38% |
| 24-05-02 | 32.31 | ▲0.41 | ▲1.29% |
| 24-04-30 | 31.90 | ▼-0.47 | ▼-1.45% |
| 24-04-29 | 32.37 | ▼-2.57 | ▼-7.36% |
| 24-04-26 | 34.94 | ▲0.36 | ▲1.04% |
| 24-04-25 | 34.58 | ▼-0.32 | ▼-0.92% |
| 24-04-24 | 34.90 | -0.00 | -0% |
| 24-04-23 | 34.90 | ▼-0.08 | ▼-0.23% |
| 24-04-22 | 34.98 | ▲0.05 | ▲0.14% |
| 24-04-19 | 34.93 | ▲0.22 | ▲0.63% |
| 24-04-18 | 34.71 | ▼-0.39 | ▼-1.11% |
| 24-04-17 | 35.10 | ▲0.21 | ▲0.6% |
| 24-04-16 | 34.89 | ▼-0.26 | ▼-0.74% |
| 24-04-15 | 35.15 | ▲0.03 | ▲0.09% |
| 24-04-12 | 35.12 | ▼-0.17 | ▼-0.48% |
| 24-04-11 | 35.29 | ▼-0.42 | ▼-1.18% |