[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Atacadao SA : ( CRFB3:BZ )
8.38BRL ▲ 0.09 (1.09%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 8.38 | ▲0.09 | ▲1.09% |
| 25-04-15 | 8.29 | ▲0.01 | ▲0.12% |
| 25-04-14 | 8.28 | ▼-0.01 | ▼-0.12% |
| 25-04-11 | 8.29 | ▼-0.01 | ▼-0.12% |
| 25-04-10 | 8.30 | ▲0.06 | ▲0.73% |
| 25-04-09 | 8.24 | ▲0.01 | ▲0.12% |
| 25-04-08 | 8.23 | ▼-0.01 | ▼-0.12% |
| 25-04-07 | 8.24 | ▲0.01 | ▲0.12% |
| 25-04-04 | 8.23 | ▲0.80 | ▲10.77% |
| 25-04-03 | 7.43 | ▲0.07 | ▲0.95% |
| 25-04-02 | 7.36 | ▲0.01 | ▲0.14% |
| 25-04-01 | 7.35 | ▲0.10 | ▲1.38% |
| 25-03-31 | 7.25 | ▼-0.11 | ▼-1.49% |
| 25-03-28 | 7.36 | ▼-0.11 | ▼-1.47% |
| 25-03-27 | 7.47 | ▲0.09 | ▲1.22% |
| 25-03-26 | 7.38 | ▼-0.02 | ▼-0.27% |
| 25-03-25 | 7.40 | ▼-0.03 | ▼-0.4% |
| 25-03-24 | 7.43 | ▼-0.05 | ▼-0.67% |
| 25-03-21 | 7.48 | ▲0.10 | ▲1.36% |
| 25-03-20 | 7.38 | ▼-0.06 | ▼-0.81% |
| 25-03-19 | 7.44 | ▲0.02 | ▲0.27% |
| 25-03-18 | 7.42 | ▼-0.01 | ▼-0.13% |
| 25-03-17 | 7.43 | ▼-0.02 | ▼-0.27% |
| 25-03-14 | 7.45 | ▲0.03 | ▲0.4% |
| 25-03-13 | 7.42 | -0.00 | -0% |
| 25-03-12 | 7.42 | ▼-0.04 | ▼-0.54% |
| 25-03-11 | 7.46 | ▲0.02 | ▲0.27% |
| 25-03-10 | 7.44 | ▲0.05 | ▲0.68% |
| 25-03-07 | 7.39 | ▲0.05 | ▲0.68% |
| 25-03-06 | 7.34 | ▲0.09 | ▲1.24% |
| 25-03-05 | 7.25 | -0.00 | -0% |
| 25-02-28 | 7.25 | ▲0.02 | ▲0.28% |
| 25-02-27 | 7.23 | ▼-0.03 | ▼-0.41% |
| 25-02-26 | 7.26 | ▲0.05 | ▲0.69% |
| 25-02-25 | 7.21 | ▼-0.05 | ▼-0.69% |
| 25-02-24 | 7.26 | ▲0.06 | ▲0.83% |
| 25-02-21 | 7.20 | ▼-0.09 | ▼-1.23% |
| 25-02-20 | 7.29 | ▼-0.06 | ▼-0.82% |
| 25-02-19 | 7.35 | ▼-0.15 | ▼-2% |
| 25-02-18 | 7.50 | ▲0.07 | ▲0.94% |
| 25-02-17 | 7.43 | ▲0.04 | ▲0.54% |
| 25-02-14 | 7.39 | ▲0.01 | ▲0.14% |
| 25-02-13 | 7.38 | ▲0.09 | ▲1.23% |
| 25-02-12 | 7.29 | ▲0.19 | ▲2.68% |
| 25-02-11 | 7.10 | ▲0.65 | ▲10.08% |
| 25-02-10 | 6.45 | ▲0.24 | ▲3.86% |
| 25-02-07 | 6.21 | ▼-0.05 | ▼-0.8% |
| 25-02-06 | 6.26 | -0.00 | -0% |
| 25-02-05 | 6.26 | ▲0.06 | ▲0.97% |
| 25-02-04 | 6.20 | ▼-0.16 | ▼-2.52% |
| 25-02-03 | 6.36 | ▲0.17 | ▲2.75% |
| 25-01-31 | 6.19 | ▼-0.09 | ▼-1.43% |
| 25-01-30 | 6.28 | ▲0.22 | ▲3.63% |
| 25-01-29 | 6.06 | ▲0.01 | ▲0.17% |
| 25-01-28 | 6.05 | ▲0.07 | ▲1.17% |
| 25-01-27 | 5.98 | ▲0.18 | ▲3.1% |
| 25-01-24 | 5.80 | ▼-0.14 | ▼-2.36% |
| 25-01-23 | 5.94 | ▼-0.10 | ▼-1.66% |
| 25-01-22 | 6.04 | ▲0.16 | ▲2.72% |
| 25-01-21 | 5.88 | ▲0.08 | ▲1.38% |
| 25-01-20 | 5.80 | ▲0.15 | ▲2.65% |
| 25-01-17 | 5.65 | ▲0.09 | ▲1.62% |
| 25-01-16 | 5.56 | -0.00 | -0% |
| 25-01-15 | 5.56 | ▲0.23 | ▲4.32% |
| 25-01-14 | 5.33 | ▲0.08 | ▲1.52% |
| 25-01-13 | 5.25 | ▼-0.24 | ▼-4.37% |
| 25-01-10 | 5.49 | ▼-0.04 | ▼-0.72% |
| 25-01-09 | 5.53 | ▲0.13 | ▲2.41% |
| 25-01-08 | 5.40 | ▼-0.75 | ▼-12.2% |
| 25-01-07 | 6.15 | ▲0.31 | ▲5.31% |
| 25-01-06 | 5.84 | ▲0.53 | ▲9.98% |
| 25-01-03 | 5.31 | ▼-0.21 | ▼-3.8% |
| 25-01-02 | 5.52 | ▲0.09 | ▲1.66% |
| 24-12-30 | 5.43 | ▲0.06 | ▲1.12% |
| 24-12-27 | 5.37 | ▼-0.26 | ▼-4.62% |
| 24-12-26 | 5.63 | ▼-0.06 | ▼-1.05% |
| 24-12-23 | 5.69 | ▼-0.22 | ▼-3.72% |
| 24-12-20 | 5.91 | ▼-0.16 | ▼-2.64% |
| 24-12-19 | 6.07 | ▲0.46 | ▲8.2% |
| 24-12-18 | 5.61 | ▼-0.33 | ▼-5.56% |
| 24-12-17 | 5.94 | ▲0.16 | ▲2.77% |
| 24-12-16 | 5.78 | ▼-0.08 | ▼-1.37% |
| 24-12-13 | 5.86 | ▼-0.31 | ▼-5.02% |
| 24-12-12 | 6.17 | ▼-0.58 | ▼-8.59% |
| 24-12-11 | 6.75 | ▲0.29 | ▲4.49% |
| 24-12-10 | 6.46 | ▲0.46 | ▲7.67% |
| 24-12-09 | 6.00 | ▲0.06 | ▲1.01% |
| 24-12-06 | 5.94 | ▼-0.45 | ▼-7.04% |
| 24-12-05 | 6.39 | ▲0.12 | ▲1.91% |
| 24-12-04 | 6.27 | ▼-0.11 | ▼-1.72% |
| 24-12-03 | 6.38 | ▼-0.05 | ▼-0.78% |
| 24-12-02 | 6.43 | ▲0.03 | ▲0.47% |
| 24-11-29 | 6.40 | ▼-0.33 | ▼-4.9% |
| 24-11-28 | 6.73 | ▼-0.21 | ▼-3.03% |
| 24-11-27 | 6.94 | ▲0.01 | ▲0.14% |
| 24-11-26 | 6.93 | ▲0.22 | ▲3.28% |
| 24-11-25 | 6.71 | ▲0.07 | ▲1.05% |
| 24-11-22 | 6.64 | ▲0.33 | ▲5.23% |
| 24-11-21 | 6.31 | ▼-0.14 | ▼-2.17% |
| 24-11-19 | 6.45 | ▼-0.11 | ▼-1.68% |
| 24-11-18 | 6.56 | ▼-0.05 | ▼-0.76% |
| 24-11-15 | 6.61 | -0.00 | -0% |
| 24-11-14 | 6.61 | ▼-0.07 | ▼-1.05% |
| 24-11-13 | 6.68 | ▼-0.18 | ▼-2.62% |
| 24-11-12 | 6.86 | ▼-0.12 | ▼-1.72% |
| 24-11-11 | 6.98 | ▲0.03 | ▲0.43% |
| 24-11-08 | 6.95 | ▼-0.15 | ▼-2.11% |
| 24-11-07 | 7.10 | ▼-0.34 | ▼-4.57% |
| 24-11-06 | 7.44 | ▼-0.28 | ▼-3.63% |
| 24-11-05 | 7.72 | ▼-0.42 | ▼-5.16% |
| 24-11-04 | 8.14 | ▲0.60 | ▲7.96% |
| 24-11-01 | 7.54 | ▲0.05 | ▲0.67% |
| 24-10-31 | 7.49 | ▲0.02 | ▲0.27% |
| 24-10-30 | 7.47 | ▲0.24 | ▲3.32% |
| 24-10-29 | 7.23 | ▲0.13 | ▲1.83% |
| 24-10-28 | 7.10 | ▲0.09 | ▲1.28% |
| 24-10-25 | 7.01 | ▼-0.46 | ▼-6.16% |
| 24-10-24 | 7.47 | ▲0.04 | ▲0.54% |
| 24-10-23 | 7.43 | ▲0.37 | ▲5.24% |
| 24-10-22 | 7.06 | ▲0.14 | ▲2.02% |
| 24-10-21 | 6.92 | ▼-0.06 | ▼-0.86% |
| 24-10-18 | 6.98 | ▼-0.31 | ▼-4.25% |
| 24-10-17 | 7.29 | ▼-0.12 | ▼-1.62% |
| 24-10-16 | 7.41 | ▲0.12 | ▲1.65% |
| 24-10-15 | 7.29 | ▼-0.13 | ▼-1.75% |
| 24-10-14 | 7.42 | ▲0.07 | ▲0.95% |
| 24-10-11 | 7.35 | ▼-0.18 | ▼-2.39% |
| 24-10-10 | 7.53 | ▼-0.21 | ▼-2.71% |
| 24-10-09 | 7.74 | ▼-0.18 | ▼-2.27% |
| 24-10-08 | 7.92 | ▲0.01 | ▲0.13% |
| 24-10-07 | 7.91 | ▼-0.44 | ▼-5.27% |
| 24-10-04 | 8.35 | ▼-0.29 | ▼-3.36% |
| 24-10-03 | 8.64 | ▼-0.43 | ▼-4.74% |
| 24-10-02 | 9.07 | ▼-0.18 | ▼-1.95% |
| 24-10-01 | 9.25 | -0.00 | -0% |
| 24-09-30 | 9.25 | ▼-0.03 | ▼-0.32% |
| 24-09-27 | 9.28 | ▲0.48 | ▲5.45% |
| 24-09-26 | 8.80 | -0.00 | -0% |
| 24-09-25 | 8.80 | ▼-0.31 | ▼-3.4% |
| 24-09-24 | 9.11 | ▲0.41 | ▲4.71% |
| 24-09-23 | 8.70 | ▲0.10 | ▲1.16% |
| 24-09-20 | 8.60 | ▼-0.32 | ▼-3.59% |
| 24-09-19 | 8.92 | ▼-0.23 | ▼-2.51% |
| 24-09-18 | 9.15 | ▲0.08 | ▲0.88% |
| 24-09-17 | 9.07 | ▲0.12 | ▲1.34% |
| 24-09-16 | 8.95 | ▼-0.16 | ▼-1.76% |
| 24-09-13 | 9.11 | ▼-0.25 | ▼-2.67% |
| 24-09-12 | 9.36 | ▼-0.24 | ▼-2.5% |
| 24-09-11 | 9.60 | ▲0.56 | ▲6.19% |
| 24-09-10 | 9.04 | ▼-0.20 | ▼-2.16% |
| 24-09-09 | 9.24 | ▼-0.03 | ▼-0.32% |
| 24-09-06 | 9.27 | ▼-0.30 | ▼-3.13% |
| 24-09-05 | 9.57 | ▲0.08 | ▲0.84% |
| 24-09-04 | 9.49 | ▲0.26 | ▲2.82% |
| 24-09-03 | 9.23 | ▲0.32 | ▲3.59% |
| 24-09-02 | 8.91 | ▼-0.06 | ▼-0.67% |
| 24-08-30 | 8.97 | ▼-0.01 | ▼-0.11% |
| 24-08-29 | 8.98 | ▼-0.37 | ▼-3.96% |
| 24-08-28 | 9.35 | ▼-0.05 | ▼-0.53% |
| 24-08-27 | 9.40 | ▲0.11 | ▲1.18% |
| 24-08-26 | 9.29 | ▼-0.01 | ▼-0.11% |
| 24-08-23 | 9.30 | ▲0.19 | ▲2.09% |
| 24-08-22 | 9.11 | ▼-0.04 | ▼-0.44% |
| 24-08-21 | 9.15 | ▼-0.19 | ▼-2.03% |
| 24-08-20 | 9.34 | ▼-0.37 | ▼-3.81% |
| 24-08-19 | 9.71 | ▲0.44 | ▲4.75% |
| 24-08-16 | 9.27 | ▼-0.27 | ▼-2.83% |
| 24-08-15 | 9.54 | ▼-0.23 | ▼-2.35% |
| 24-08-14 | 9.77 | ▲0.03 | ▲0.31% |
| 24-08-13 | 9.74 | ▲0.15 | ▲1.56% |
| 24-08-12 | 9.59 | ▼-0.18 | ▼-1.84% |
| 24-08-09 | 9.77 | -0.00 | -0% |
| 24-08-08 | 9.77 | ▲0.03 | ▲0.31% |
| 24-08-07 | 9.74 | ▲0.48 | ▲5.18% |
| 24-08-06 | 9.26 | ▼-0.07 | ▼-0.75% |
| 24-08-05 | 9.33 | ▼-0.24 | ▼-2.51% |
| 24-08-02 | 9.57 | ▲0.23 | ▲2.46% |
| 24-08-01 | 9.34 | ▲0.08 | ▲0.86% |
| 24-07-31 | 9.26 | ▲0.20 | ▲2.21% |
| 24-07-30 | 9.06 | ▲0.11 | ▲1.23% |
| 24-07-29 | 8.95 | ▼-0.22 | ▼-2.4% |
| 24-07-26 | 9.17 | ▼-0.14 | ▼-1.5% |
| 24-07-25 | 9.31 | ▼-0.28 | ▼-2.92% |
| 24-07-24 | 9.59 | ▼-0.75 | ▼-7.25% |
| 24-07-23 | 10.34 | ▼-0.36 | ▼-3.36% |
| 24-07-22 | 10.70 | ▲0.45 | ▲4.39% |
| 24-07-19 | 10.25 | ▲0.01 | ▲0.1% |
| 24-07-18 | 10.24 | ▼-0.50 | ▼-4.66% |
| 24-07-17 | 10.74 | ▼-0.24 | ▼-2.19% |
| 24-07-16 | 10.98 | ▲0.08 | ▲0.73% |
| 24-07-15 | 10.90 | ▲0.23 | ▲2.16% |
| 24-07-12 | 10.67 | ▼-0.06 | ▼-0.56% |
| 24-07-11 | 10.73 | ▲0.33 | ▲3.17% |
| 24-07-10 | 10.40 | ▲0.06 | ▲0.58% |
| 24-07-09 | 10.34 | ▼-0.01 | ▼-0.1% |
| 24-07-08 | 10.35 | ▲0.21 | ▲2.07% |
| 24-07-05 | 10.14 | ▲0.02 | ▲0.2% |
| 24-07-04 | 10.12 | ▲0.49 | ▲5.09% |
| 24-07-03 | 9.63 | ▲0.58 | ▲6.41% |
| 24-07-02 | 9.05 | ▲0.02 | ▲0.22% |
| 24-07-01 | 9.03 | ▲0.01 | ▲0.11% |
| 24-06-28 | 9.02 | ▼-0.14 | ▼-1.53% |
| 24-06-27 | 9.16 | ▲0.37 | ▲4.21% |
| 24-06-26 | 8.79 | ▼-0.16 | ▼-1.79% |
| 24-06-25 | 8.95 | ▼-0.05 | ▼-0.56% |
| 24-06-24 | 9.00 | ▲0.09 | ▲1.01% |
| 24-06-21 | 8.91 | ▼-0.01 | ▼-0.11% |
| 24-06-20 | 8.92 | ▼-0.11 | ▼-1.22% |
| 24-06-19 | 9.03 | ▼-0.08 | ▼-0.88% |
| 24-06-18 | 9.11 | ▼-0.04 | ▼-0.44% |
| 24-06-17 | 9.15 | ▼-0.37 | ▼-3.89% |
| 24-06-14 | 9.52 | ▲0.11 | ▲1.17% |
| 24-06-13 | 9.41 | ▲0.01 | ▲0.11% |
| 24-06-12 | 9.40 | ▼-0.23 | ▼-2.39% |
| 24-06-11 | 9.63 | ▲0.17 | ▲1.8% |
| 24-06-10 | 9.46 | ▼-0.27 | ▼-2.77% |
| 24-06-07 | 9.73 | ▼-0.12 | ▼-1.22% |
| 24-06-06 | 9.85 | ▲0.05 | ▲0.51% |
| 24-06-05 | 9.80 | ▼-0.01 | ▼-0.1% |
| 24-06-04 | 9.81 | ▼-0.16 | ▼-1.6% |
| 24-06-03 | 9.97 | ▲0.05 | ▲0.5% |
| 24-06-01 | 9.92 | -0.00 | -0% |
| 24-05-31 | 9.92 | ▼-0.05 | ▼-0.5% |
| 24-05-29 | 9.97 | ▼-0.26 | ▼-2.54% |
| 24-05-28 | 10.23 | ▼-0.10 | ▼-0.97% |
| 24-05-27 | 10.33 | ▲0.08 | ▲0.78% |
| 24-05-25 | 10.25 | -0.00 | -0% |
| 24-05-24 | 10.25 | ▼-0.14 | ▼-1.35% |
| 24-05-23 | 10.39 | ▼-0.49 | ▼-4.5% |
| 24-05-22 | 10.88 | ▲0.13 | ▲1.21% |
| 24-05-21 | 10.75 | ▼-0.01 | ▼-0.09% |
| 24-05-20 | 10.76 | ▲0.08 | ▲0.75% |
| 24-05-17 | 10.68 | ▼-0.02 | ▼-0.19% |
| 24-05-16 | 10.70 | ▲0.07 | ▲0.66% |
| 24-05-15 | 10.63 | ▼-0.12 | ▼-1.12% |
| 24-05-14 | 10.75 | ▼-0.19 | ▼-1.74% |
| 24-05-13 | 10.94 | ▼-0.19 | ▼-1.71% |
| 24-05-10 | 11.13 | ▼-0.40 | ▼-3.47% |
| 24-05-09 | 11.53 | ▼-0.37 | ▼-3.11% |
| 24-05-08 | 11.90 | ▲0.25 | ▲2.15% |
| 24-05-07 | 11.65 | ▲0.43 | ▲3.83% |
| 24-05-06 | 11.22 | ▼-0.12 | ▼-1.06% |
| 24-05-03 | 11.34 | ▲0.19 | ▲1.7% |
| 24-05-02 | 11.15 | ▼-0.02 | ▼-0.18% |
| 24-04-30 | 11.17 | ▼-0.45 | ▼-3.87% |
| 24-04-29 | 11.62 | ▲0.07 | ▲0.61% |
| 24-04-26 | 11.55 | ▲0.36 | ▲3.22% |
| 24-04-25 | 11.19 | ▼-0.01 | ▼-0.09% |
| 24-04-24 | 11.20 | ▼-0.16 | ▼-1.41% |
| 24-04-23 | 11.36 | ▲0.13 | ▲1.16% |
| 24-04-22 | 11.23 | ▼-0.12 | ▼-1.06% |
| 24-04-19 | 11.35 | ▲0.08 | ▲0.71% |
| 24-04-18 | 11.27 | ▲0.05 | ▲0.45% |
| 24-04-17 | 11.22 | ▼-0.29 | ▼-2.52% |