[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Engie Brasil Energia SA : ( EGIE3:BZ )
39.74BRL ▲ 0.09 (0.23%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 39.74 | ▲0.09 | ▲0.23% |
| 25-04-11 | 39.65 | ▲0.09 | ▲0.23% |
| 25-04-10 | 39.56 | ▼-0.30 | ▼-0.75% |
| 25-04-09 | 39.86 | ▲0.81 | ▲2.07% |
| 25-04-08 | 39.05 | ▼-0.01 | ▼-0.03% |
| 25-04-07 | 39.06 | ▼-0.58 | ▼-1.46% |
| 25-04-04 | 39.64 | ▼-0.34 | ▼-0.85% |
| 25-04-03 | 39.98 | ▲1.81 | ▲4.74% |
| 25-04-02 | 38.17 | ▼-0.23 | ▼-0.6% |
| 25-04-01 | 38.40 | ▼-0.20 | ▼-0.52% |
| 25-03-31 | 38.60 | ▼-0.47 | ▼-1.2% |
| 25-03-28 | 39.07 | ▲0.02 | ▲0.05% |
| 25-03-27 | 39.05 | ▲0.34 | ▲0.88% |
| 25-03-26 | 38.71 | ▼-0.02 | ▼-0.05% |
| 25-03-25 | 38.73 | ▲0.21 | ▲0.55% |
| 25-03-24 | 38.52 | ▼-0.56 | ▼-1.43% |
| 25-03-21 | 39.08 | ▼-0.12 | ▼-0.31% |
| 25-03-20 | 39.20 | ▲0.32 | ▲0.82% |
| 25-03-19 | 38.88 | ▲0.19 | ▲0.49% |
| 25-03-18 | 38.69 | ▲0.14 | ▲0.36% |
| 25-03-17 | 38.55 | ▲0.78 | ▲2.07% |
| 25-03-14 | 37.77 | ▲0.44 | ▲1.18% |
| 25-03-13 | 37.33 | ▲0.34 | ▲0.92% |
| 25-03-12 | 36.99 | ▼-0.17 | ▼-0.46% |
| 25-03-11 | 37.16 | ▼-0.64 | ▼-1.69% |
| 25-03-10 | 37.80 | ▲0.03 | ▲0.08% |
| 25-03-07 | 37.77 | ▲0.41 | ▲1.1% |
| 25-03-06 | 37.36 | ▲0.33 | ▲0.89% |
| 25-03-05 | 37.03 | ▼-0.14 | ▼-0.38% |
| 25-02-28 | 37.17 | ▲0.13 | ▲0.35% |
| 25-02-27 | 37.04 | ▼-0.16 | ▼-0.43% |
| 25-02-26 | 37.20 | ▲0.26 | ▲0.7% |
| 25-02-25 | 36.94 | ▲0.34 | ▲0.93% |
| 25-02-24 | 36.60 | ▲0.02 | ▲0.05% |
| 25-02-21 | 36.58 | ▲0.06 | ▲0.16% |
| 25-02-20 | 36.52 | ▲0.36 | ▲1% |
| 25-02-19 | 36.16 | ▼-0.39 | ▼-1.07% |
| 25-02-18 | 36.55 | ▲0.08 | ▲0.22% |
| 25-02-17 | 36.47 | ▼-0.11 | ▼-0.3% |
| 25-02-14 | 36.58 | ▲0.56 | ▲1.55% |
| 25-02-13 | 36.02 | ▲0.21 | ▲0.59% |
| 25-02-12 | 35.81 | ▼-0.62 | ▼-1.7% |
| 25-02-11 | 36.43 | ▲0.73 | ▲2.04% |
| 25-02-10 | 35.70 | ▼-0.25 | ▼-0.7% |
| 25-02-07 | 35.95 | ▲0.07 | ▲0.2% |
| 25-02-06 | 35.88 | ▲0.25 | ▲0.7% |
| 25-02-05 | 35.63 | ▼-0.47 | ▼-1.3% |
| 25-02-04 | 36.10 | ▼-0.21 | ▼-0.58% |
| 25-02-03 | 36.31 | ▼-0.49 | ▼-1.33% |
| 25-01-31 | 36.80 | ▼-0.05 | ▼-0.14% |
| 25-01-30 | 36.85 | ▲0.13 | ▲0.35% |
| 25-01-29 | 36.72 | ▼-0.04 | ▼-0.11% |
| 25-01-28 | 36.76 | ▲0.62 | ▲1.72% |
| 25-01-27 | 36.14 | ▲0.97 | ▲2.76% |
| 25-01-24 | 35.17 | ▲0.02 | ▲0.06% |
| 25-01-23 | 35.15 | ▼-0.18 | ▼-0.51% |
| 25-01-22 | 35.33 | ▼-0.14 | ▼-0.39% |
| 25-01-21 | 35.47 | ▲0.15 | ▲0.42% |
| 25-01-20 | 35.32 | ▲0.12 | ▲0.34% |
| 25-01-17 | 35.20 | ▼-0.07 | ▼-0.2% |
| 25-01-16 | 35.27 | ▼-0.18 | ▼-0.51% |
| 25-01-15 | 35.45 | ▲0.76 | ▲2.19% |
| 25-01-14 | 34.69 | ▲0.02 | ▲0.06% |
| 25-01-13 | 34.67 | ▼-0.29 | ▼-0.83% |
| 25-01-10 | 34.96 | ▼-0.34 | ▼-0.96% |
| 25-01-09 | 35.30 | ▲0.15 | ▲0.43% |
| 25-01-08 | 35.15 | ▼-0.43 | ▼-1.21% |
| 25-01-07 | 35.58 | ▲0.31 | ▲0.88% |
| 25-01-06 | 35.27 | ▼-0.04 | ▼-0.11% |
| 25-01-03 | 35.31 | ▼-0.05 | ▼-0.14% |
| 25-01-02 | 35.36 | ▼-0.14 | ▼-0.39% |
| 24-12-30 | 35.50 | ▲0.55 | ▲1.57% |
| 24-12-27 | 34.95 | ▼-0.63 | ▼-1.77% |
| 24-12-26 | 35.58 | ▼-0.04 | ▼-0.11% |
| 24-12-23 | 35.62 | ▼-1.20 | ▼-3.26% |
| 24-12-20 | 36.82 | ▲0.18 | ▲0.49% |
| 24-12-19 | 36.64 | ▲0.19 | ▲0.52% |
| 24-12-18 | 36.45 | ▼-0.97 | ▼-2.59% |
| 24-12-17 | 37.42 | ▲0.81 | ▲2.21% |
| 24-12-16 | 36.61 | ▼-0.46 | ▼-1.24% |
| 24-12-13 | 37.07 | ▼-0.18 | ▼-0.48% |
| 24-12-12 | 37.25 | ▼-0.99 | ▼-2.59% |
| 24-12-11 | 38.24 | ▲0.25 | ▲0.66% |
| 24-12-10 | 37.99 | ▲0.03 | ▲0.08% |
| 24-12-09 | 37.96 | ▼-0.04 | ▼-0.11% |
| 24-12-06 | 38.00 | ▼-0.29 | ▼-0.76% |
| 24-12-05 | 38.29 | ▲0.40 | ▲1.06% |
| 24-12-04 | 37.89 | ▲0.07 | ▲0.19% |
| 24-12-03 | 37.82 | ▲0.46 | ▲1.23% |
| 24-12-02 | 37.36 | ▼-0.64 | ▼-1.68% |
| 24-11-29 | 38.00 | ▲0.45 | ▲1.2% |
| 24-11-28 | 37.55 | ▼-0.50 | ▼-1.31% |
| 24-11-27 | 38.05 | ▼-0.70 | ▼-1.81% |
| 24-11-26 | 38.75 | ▼-0.68 | ▼-1.72% |
| 24-11-25 | 39.43 | ▲0.84 | ▲2.18% |
| 24-11-22 | 38.59 | ▲0.40 | ▲1.05% |
| 24-11-21 | 38.19 | ▼-1.04 | ▼-2.65% |
| 24-11-19 | 39.23 | ▲0.13 | ▲0.33% |
| 24-11-18 | 39.10 | ▼-0.32 | ▼-0.81% |
| 24-11-15 | 39.42 | -0.00 | -0% |
| 24-11-14 | 39.42 | ▲0.19 | ▲0.48% |
| 24-11-13 | 39.23 | ▼-0.10 | ▼-0.25% |
| 24-11-12 | 39.33 | ▼-0.07 | ▼-0.18% |
| 24-11-11 | 39.40 | ▼-0.87 | ▼-2.16% |
| 24-11-08 | 40.27 | ▼-0.14 | ▼-0.35% |
| 24-11-07 | 40.41 | ▼-0.15 | ▼-0.37% |
| 24-11-06 | 40.56 | ▼-1.22 | ▼-2.92% |
| 24-11-05 | 41.78 | ▲0.04 | ▲0.1% |
| 24-11-04 | 41.74 | ▲0.63 | ▲1.53% |
| 24-11-01 | 41.11 | ▼-0.36 | ▼-0.87% |
| 24-10-31 | 41.47 | ▲0.22 | ▲0.53% |
| 24-10-30 | 41.25 | ▲0.30 | ▲0.73% |
| 24-10-29 | 40.95 | ▲0.03 | ▲0.07% |
| 24-10-28 | 40.92 | ▲0.12 | ▲0.29% |
| 24-10-25 | 40.80 | ▼-0.46 | ▼-1.11% |
| 24-10-24 | 41.26 | ▲0.34 | ▲0.83% |
| 24-10-23 | 40.92 | ▼-0.10 | ▼-0.24% |
| 24-10-22 | 41.02 | ▼-0.43 | ▼-1.04% |
| 24-10-21 | 41.45 | ▲0.06 | ▲0.14% |
| 24-10-18 | 41.39 | ▲0.11 | ▲0.27% |
| 24-10-17 | 41.28 | ▼-0.23 | ▼-0.55% |
| 24-10-16 | 41.51 | ▲0.35 | ▲0.85% |
| 24-10-15 | 41.16 | ▲0.41 | ▲1.01% |
| 24-10-14 | 40.75 | ▲0.16 | ▲0.39% |
| 24-10-11 | 40.59 | ▼-0.34 | ▼-0.83% |
| 24-10-10 | 40.93 | ▼-0.07 | ▼-0.17% |
| 24-10-09 | 41.00 | ▼-0.76 | ▼-1.82% |
| 24-10-08 | 41.76 | ▼-0.29 | ▼-0.69% |
| 24-10-07 | 42.05 | ▲0.11 | ▲0.26% |
| 24-10-04 | 41.94 | ▲0.02 | ▲0.05% |
| 24-10-03 | 41.92 | ▼-0.66 | ▼-1.55% |
| 24-10-02 | 42.58 | ▼-0.08 | ▼-0.19% |
| 24-10-01 | 42.66 | ▲0.21 | ▲0.49% |
| 24-09-30 | 42.45 | ▼-0.47 | ▼-1.1% |
| 24-09-27 | 42.92 | ▼-0.14 | ▼-0.33% |
| 24-09-26 | 43.06 | ▲0.06 | ▲0.14% |
| 24-09-25 | 43.00 | ▼-0.60 | ▼-1.38% |
| 24-09-24 | 43.60 | ▲0.14 | ▲0.32% |
| 24-09-23 | 43.46 | ▼-0.25 | ▼-0.57% |
| 24-09-20 | 43.71 | ▲0.25 | ▲0.58% |
| 24-09-19 | 43.46 | ▼-0.20 | ▼-0.46% |
| 24-09-18 | 43.66 | ▼-0.49 | ▼-1.11% |
| 24-09-17 | 44.15 | ▼-0.12 | ▼-0.27% |
| 24-09-16 | 44.27 | ▲0.15 | ▲0.34% |
| 24-09-13 | 44.12 | ▲0.22 | ▲0.5% |
| 24-09-12 | 43.90 | ▼-0.33 | ▼-0.75% |
| 24-09-11 | 44.23 | ▼-0.26 | ▼-0.58% |
| 24-09-10 | 44.49 | ▼-0.04 | ▼-0.09% |
| 24-09-09 | 44.53 | ▼-0.45 | ▼-1% |
| 24-09-06 | 44.98 | ▲0.10 | ▲0.22% |
| 24-09-05 | 44.88 | ▼-0.31 | ▼-0.69% |
| 24-09-04 | 45.19 | ▲0.53 | ▲1.19% |
| 24-09-03 | 44.66 | ▲0.26 | ▲0.59% |
| 24-09-02 | 44.40 | ▼-0.76 | ▼-1.68% |
| 24-08-30 | 45.16 | ▲1.02 | ▲2.31% |
| 24-08-29 | 44.14 | ▼-0.27 | ▼-0.61% |
| 24-08-28 | 44.41 | ▼-0.31 | ▼-0.69% |
| 24-08-27 | 44.72 | ▼-0.39 | ▼-0.86% |
| 24-08-26 | 45.11 | ▼-0.69 | ▼-1.51% |
| 24-08-23 | 45.80 | ▼-0.21 | ▼-0.46% |
| 24-08-22 | 46.01 | ▲0.08 | ▲0.17% |
| 24-08-21 | 45.93 | ▲0.53 | ▲1.17% |
| 24-08-20 | 45.40 | ▼-0.13 | ▼-0.29% |
| 24-08-19 | 45.53 | ▼-0.66 | ▼-1.43% |
| 24-08-16 | 46.19 | ▲0.30 | ▲0.65% |
| 24-08-15 | 45.89 | ▼-0.43 | ▼-0.93% |
| 24-08-14 | 46.32 | ▲0.53 | ▲1.16% |
| 24-08-13 | 45.79 | ▲0.04 | ▲0.09% |
| 24-08-12 | 45.75 | ▲0.07 | ▲0.15% |
| 24-08-09 | 45.68 | ▲0.78 | ▲1.74% |
| 24-08-08 | 44.90 | ▲0.78 | ▲1.77% |
| 24-08-07 | 44.12 | ▲0.02 | ▲0.05% |
| 24-08-06 | 44.10 | ▲0.22 | ▲0.5% |
| 24-08-05 | 43.88 | ▼-0.23 | ▼-0.52% |
| 24-08-02 | 44.11 | ▼-0.33 | ▼-0.74% |
| 24-08-01 | 44.44 | ▲0.21 | ▲0.47% |
| 24-07-31 | 44.23 | ▼-0.03 | ▼-0.07% |
| 24-07-30 | 44.26 | ▼-0.48 | ▼-1.07% |
| 24-07-29 | 44.74 | ▲0.19 | ▲0.43% |
| 24-07-26 | 44.55 | ▲0.38 | ▲0.86% |
| 24-07-25 | 44.17 | ▼-0.17 | ▼-0.38% |
| 24-07-24 | 44.34 | ▼-1.17 | ▼-2.57% |
| 24-07-23 | 45.51 | ▼-0.39 | ▼-0.85% |
| 24-07-22 | 45.90 | ▲0.30 | ▲0.66% |
| 24-07-19 | 45.60 | ▼-0.47 | ▼-1.02% |
| 24-07-18 | 46.07 | ▼-0.46 | ▼-0.99% |
| 24-07-17 | 46.53 | ▲0.08 | ▲0.17% |
| 24-07-16 | 46.45 | ▲0.10 | ▲0.22% |
| 24-07-15 | 46.35 | ▼-0.26 | ▼-0.56% |
| 24-07-12 | 46.61 | ▲0.65 | ▲1.41% |
| 24-07-11 | 45.96 | ▲0.18 | ▲0.39% |
| 24-07-10 | 45.78 | ▲0.01 | ▲0.02% |
| 24-07-09 | 45.77 | ▲0.16 | ▲0.35% |
| 24-07-08 | 45.61 | ▲0.36 | ▲0.8% |
| 24-07-05 | 45.25 | ▼-0.12 | ▼-0.26% |
| 24-07-04 | 45.37 | ▲0.25 | ▲0.55% |
| 24-07-03 | 45.12 | ▲0.78 | ▲1.76% |
| 24-07-02 | 44.34 | ▼-0.11 | ▼-0.25% |
| 24-07-01 | 44.45 | ▲0.16 | ▲0.36% |
| 24-06-28 | 44.29 | ▼-0.11 | ▼-0.25% |
| 24-06-27 | 44.40 | ▲0.10 | ▲0.23% |
| 24-06-26 | 44.30 | ▲0.17 | ▲0.39% |
| 24-06-25 | 44.13 | ▼-0.34 | ▼-0.76% |
| 24-06-24 | 44.47 | ▲0.35 | ▲0.79% |
| 24-06-21 | 44.12 | ▲0.16 | ▲0.36% |
| 24-06-20 | 43.96 | ▼-0.04 | ▼-0.09% |
| 24-06-19 | 44.00 | ▲0.14 | ▲0.32% |
| 24-06-18 | 43.86 | ▲0.02 | ▲0.05% |
| 24-06-17 | 43.84 | ▼-0.32 | ▼-0.72% |
| 24-06-14 | 44.16 | ▲0.55 | ▲1.26% |
| 24-06-13 | 43.61 | ▲0.14 | ▲0.32% |
| 24-06-12 | 43.47 | ▼-0.12 | ▼-0.28% |
| 24-06-11 | 43.59 | ▲0.11 | ▲0.25% |
| 24-06-10 | 43.48 | -0.00 | -0% |
| 24-06-07 | 43.48 | ▼-0.53 | ▼-1.2% |
| 24-06-06 | 44.01 | ▲0.21 | ▲0.48% |
| 24-06-05 | 43.80 | ▼-0.28 | ▼-0.64% |
| 24-06-04 | 44.08 | ▲0.07 | ▲0.16% |
| 24-06-03 | 44.01 | ▲0.67 | ▲1.55% |
| 24-05-31 | 43.34 | ▼-0.30 | ▼-0.69% |
| 24-05-29 | 43.64 | ▼-0.15 | ▼-0.34% |
| 24-05-28 | 43.79 | ▼-0.19 | ▼-0.43% |
| 24-05-27 | 43.98 | ▲0.37 | ▲0.85% |
| 24-05-25 | 43.61 | ▼-0.17 | ▼-0.39% |
| 24-05-24 | 43.78 | ▼-0.18 | ▼-0.41% |
| 24-05-23 | 43.96 | ▼-0.46 | ▼-1.04% |
| 24-05-22 | 44.42 | ▼-0.21 | ▼-0.47% |
| 24-05-21 | 44.63 | ▲0.44 | ▲1% |
| 24-05-20 | 44.19 | ▲0.61 | ▲1.4% |
| 24-05-17 | 43.58 | ▼-0.67 | ▼-1.51% |
| 24-05-16 | 44.25 | ▲0.29 | ▲0.66% |
| 24-05-15 | 43.96 | ▼-0.27 | ▼-0.61% |
| 24-05-14 | 44.23 | ▲0.32 | ▲0.73% |
| 24-05-13 | 43.91 | ▲0.91 | ▲2.12% |
| 24-05-10 | 43.00 | ▼-0.77 | ▼-1.76% |
| 24-05-09 | 43.77 | ▲0.17 | ▲0.39% |
| 24-05-08 | 43.60 | ▲1.87 | ▲4.48% |
| 24-05-07 | 41.73 | ▼-1.56 | ▼-3.6% |
| 24-05-06 | 43.29 | ▲0.65 | ▲1.52% |
| 24-05-03 | 42.64 | ▲1.15 | ▲2.77% |
| 24-05-02 | 41.49 | ▲0.59 | ▲1.44% |
| 24-04-30 | 40.90 | ▲0.23 | ▲0.57% |
| 24-04-29 | 40.67 | ▲0.88 | ▲2.21% |
| 24-04-26 | 39.79 | ▲0.53 | ▲1.35% |
| 24-04-25 | 39.26 | ▼-0.55 | ▼-1.38% |
| 24-04-24 | 39.81 | ▼-0.23 | ▼-0.57% |
| 24-04-23 | 40.04 | ▼-0.14 | ▼-0.35% |
| 24-04-22 | 40.18 | ▲0.28 | ▲0.7% |
| 24-04-19 | 39.90 | ▼-0.49 | ▼-1.21% |
| 24-04-18 | 40.39 | ▼-0.12 | ▼-0.3% |
| 24-04-17 | 40.51 | ▲0.36 | ▲0.9% |
| 24-04-16 | 40.15 | ▼-1.25 | ▼-3.02% |