GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BOVESPA : ( IBOV:IND )

128,957 ▲ 3,320 (2.64%)

2025-03-14
최근 1년 일별 시세 (2025-03-14 종가기준)
날짜 종가 전일대비 변동률
25-03-14 128,957 ▲3,320 ▲0%
25-03-13 125,637 ▲1,773 ▲0%
25-03-12 123,864 ▲357 ▲0.29%
25-03-11 123,507 ▼-1,012 ▼-0%
25-03-10 124,519 ▼-516 ▼-0.41%
25-03-07 125,035 ▲1,677 ▲0%
25-03-06 123,358 ▲311 ▲0.25%
25-03-05 123,047 ▲248 ▲0.2%
25-02-28 122,799 ▼-2,000 ▼-0%
25-02-27 124,799 ▲4 ▲0%
25-02-26 124,795 ▼-1,188 ▼-0%
25-02-25 125,983 ▲583 ▲0.46%
25-02-24 125,400 ▼-1,728 ▼-0%
25-02-21 127,128 ▼-403 ▼-0.32%
25-02-20 127,531 ▲264 ▲0.21%
25-02-19 127,267 ▼-1,048 ▼-0%
25-02-18 128,315 ▼-237 ▼-0.18%
25-02-17 128,552 ▲333 ▲0.26%
25-02-14 128,219 ▲3,436 ▲0%
25-02-13 124,783 ▲386 ▲0.31%
25-02-12 124,397 ▼-2,205 ▼-0%
25-02-11 126,602 ▲1,030 ▲0%
25-02-10 125,572 ▲952 ▲0.76%
25-02-07 124,619 ▼-1,665 ▼-0%
25-02-06 126,284 ▲750 ▲0.6%
25-02-05 125,534 ▲360 ▲0.29%
25-02-04 125,174 ▼-796 ▼-0.63%
25-02-03 125,970 ▼-165 ▼-0.13%
25-01-31 126,135 ▼-778 ▼-0.61%
25-01-30 126,913 ▲3,443 ▲0%
25-01-29 123,470 ▼-586 ▼-0.47%
25-01-28 124,056 ▼-806 ▼-0.65%
25-01-27 124,862 ▲2,415 ▲0%
25-01-24 122,447 ▼-60 ▼-0.05%
25-01-23 122,507 ▼-465 ▼-0.38%
25-01-22 122,972 ▼-273 ▼-0.22%
25-01-21 123,245 ▲431 ▲0.35%
25-01-20 122,814 ▲464 ▲0.38%
25-01-17 122,350 ▲1,114 ▲0%
25-01-16 121,236 ▼-1,414 ▼-0%
25-01-15 122,650 ▲3,282 ▲0%
25-01-14 119,368 ▲361 ▲0.3%
25-01-13 119,007 ▲151 ▲0.13%
25-01-10 118,856 ▼-1,059 ▼-0%
25-01-09 119,916 ▲293 ▲0.24%
25-01-08 119,623 ▼-1,446 ▼-0%
25-01-07 121,069 ▲1,048 ▲0%
25-01-06 120,022 ▲1,489 ▲0%
25-01-03 118,533 ▼-1,702 ▼-0%
25-01-02 120,235 ▼-49 ▼-0.04%
24-12-30 120,283 ▲14 ▲0.01%
24-12-27 120,269 ▼-688 ▼-0.57%
24-12-26 120,957 ▲190 ▲0.16%
24-12-23 120,767 ▼-1,335 ▼-0%
24-12-20 122,102 ▲914 ▲0.75%
24-12-19 121,188 ▲218 ▲0.18%
24-12-18 120,970 ▼-3,728 ▼-0%
24-12-17 124,698 ▲1,156 ▲0%
24-12-16 123,542 ▼-1,070 ▼-0%
24-12-13 124,612 ▼-1,659 ▼-0%
24-12-12 126,271 ▼-3,322 ▼-0%
24-12-11 129,593 ▲1,365 ▲0%
24-12-10 128,228 ▲1,018 ▲0%
24-12-09 127,210 ▲1,265 ▲0%
24-12-06 125,946 ▼-1,850 ▼-0%
24-12-05 127,796 ▲1,709 ▲0%
24-12-04 126,087 ▲26 ▲0.02%
24-12-03 126,061 ▲825 ▲0.66%
24-12-02 125,236 ▼-432 ▼-0.34%
24-11-29 125,668 ▲1,137 ▲0%
24-11-28 124,531 ▼-3,137 ▼-0%
24-11-27 127,669 ▼-2,263 ▼-0%
24-11-26 129,932 ▲896 ▲0.69%
24-11-25 129,036 ▼-89 ▼-0.07%
24-11-22 129,126 ▲1,901 ▲0%
24-11-21 127,225 ▼-972 ▼-0.76%
24-11-19 128,197 ▲331 ▲0.26%
24-11-18 127,867 ▲75 ▲0.06%
24-11-15 127,792 -0 -0%
24-11-14 127,792 ▲58 ▲0.05%
24-11-13 127,734 ▲50 ▲0.04%
24-11-12 127,684 ▼-190 ▼-0.15%
24-11-11 127,874 ▲44 ▲0.03%
24-11-08 127,830 ▼-1,852 ▼-0%
24-11-07 129,682 ▼-640 ▼-0.49%
24-11-06 130,322 ▼-339 ▼-0.26%
24-11-05 130,661 ▲322 ▲0.25%
24-11-04 130,338 ▲2,218 ▲0%
24-11-01 128,121 ▼-1,593 ▼-0%
24-10-31 129,713 ▼-926 ▼-0.71%
24-10-30 130,639 ▼-91 ▼-0.07%
24-10-29 130,730 ▼-483 ▼-0.37%
24-10-28 131,213 ▲1,319 ▲0%
24-10-25 129,893 ▼-174 ▼-0.13%
24-10-24 130,067 ▲834 ▲0.65%
24-10-23 129,233 ▼-718 ▼-0.55%
24-10-22 129,951 ▼-390 ▼-0.3%
24-10-21 130,341 ▼-158 ▼-0.12%
24-10-18 130,499 ▼-294 ▼-0.22%
24-10-17 130,793 ▼-956 ▼-0.73%
24-10-16 131,750 ▲706 ▲0.54%
24-10-15 131,043 ▲38 ▲0.03%
24-10-14 131,005 ▲1,013 ▲0%
24-10-11 129,992 ▼-361 ▼-0.28%
24-10-10 130,353 ▲391 ▲0.3%
24-10-09 129,962 ▼-1,550 ▼-0%
24-10-08 131,512 ▼-506 ▼-0.38%
24-10-07 132,018 ▲226 ▲0.17%
24-10-04 131,792 ▲120 ▲0.09%
24-10-03 131,672 ▼-1,843 ▼-0%
24-10-02 133,515 ▲1,020 ▲0%
24-10-01 132,495 ▲679 ▲0.52%
24-09-30 131,816 ▼-914 ▼-0.69%
24-09-27 132,730 ▼-279 ▼-0.21%
24-09-26 133,010 ▲1,423 ▲0%
24-09-25 131,586 ▼-569 ▼-0.43%
24-09-24 132,156 ▲1,587 ▲0%
24-09-23 130,568 ▼-497 ▼-0.38%
24-09-20 131,065 ▼-2,057 ▼-0%
24-09-19 133,123 ▼-625 ▼-0.47%
24-09-18 133,748 ▼-1,213 ▼-0%
24-09-17 134,960 ▼-158 ▼-0.12%
24-09-16 135,118 ▲236 ▲0.17%
24-09-13 134,882 ▲853 ▲0.64%
24-09-12 134,029 ▼-647 ▼-0.48%
24-09-11 134,677 ▲357 ▲0.27%
24-09-10 134,320 ▼-418 ▼-0.31%
24-09-09 134,737 ▲165 ▲0.12%
24-09-06 134,572 ▼-1,930 ▼-0%
24-09-05 136,502 ▲392 ▲0.29%
24-09-04 136,111 ▲1,757 ▲0%
24-09-03 134,353 ▼-553 ▼-0.41%
24-09-02 134,906 ▼-1,098 ▼-0%
24-08-30 136,004 ▼-37 ▼-0.03%
24-08-29 136,041 ▼-1,303 ▼-0%
24-08-28 137,344 ▲568 ▲0.42%
24-08-27 136,776 ▼-113 ▼-0.08%
24-08-26 136,889 ▲1,280 ▲0%
24-08-23 135,608 ▲435 ▲0.32%
24-08-22 135,173 ▼-1,290 ▼-0%
24-08-21 136,464 ▲376 ▲0.28%
24-08-20 136,087 ▲309 ▲0.23%
24-08-19 135,778 ▲1,825 ▲0%
24-08-16 133,953 ▼-200 ▼-0.15%
24-08-15 134,153 ▲836 ▲0.63%
24-08-14 133,318 ▲920 ▲0.69%
24-08-13 132,398 ▲1,282 ▲0%
24-08-12 131,116 ▲501 ▲0.38%
24-08-09 130,615 ▲1,954 ▲0%
24-08-08 128,661 ▲1,147 ▲0%
24-08-07 127,514 ▲1,247 ▲0%
24-08-06 126,267 ▲997 ▲0.8%
24-08-05 125,270 ▼-585 ▼-0.46%
24-08-02 125,854 ▼-1,541 ▼-0%
24-08-01 127,395 ▼-257 ▼-0.2%
24-07-31 127,652 ▲1,513 ▲0%
24-07-30 126,139 ▼-815 ▼-0.64%
24-07-29 126,954 ▼-539 ▼-0.42%
24-07-26 127,492 ▲1,538 ▲0%
24-07-25 125,954 ▼-469 ▼-0.37%
24-07-24 126,423 ▼-167 ▼-0.13%
24-07-23 126,590 ▼-1,270 ▼-0%
24-07-22 127,860 ▲243 ▲0.19%
24-07-19 127,616 ▼-36 ▼-0.03%
24-07-18 127,652 ▼-1,798 ▼-0%
24-07-17 129,450 ▲340 ▲0.26%
24-07-16 129,110 ▼-211 ▼-0.16%
24-07-15 129,321 ▲424 ▲0.33%
24-07-12 128,897 ▲603 ▲0.47%
24-07-11 128,294 ▲1,075 ▲0%
24-07-10 127,218 ▲110 ▲0.09%
24-07-09 127,108 ▲560 ▲0.44%
24-07-08 126,548 ▲281 ▲0.22%
24-07-05 126,267 ▲103 ▲0.08%
24-07-04 126,164 ▲502 ▲0.4%
24-07-03 125,662 ▲875 ▲0.7%
24-07-02 124,787 ▲69 ▲0.06%
24-07-01 124,718 ▲812 ▲0.66%
24-06-28 123,907 ▼-401 ▼-0.32%
24-06-27 124,308 ▲1,667 ▲0%
24-06-26 122,641 ▲310 ▲0.25%
24-06-25 122,331 ▼-306 ▼-0.25%
24-06-24 122,637 ▲1,296 ▲0%
24-06-21 121,341 ▲895 ▲0.74%
24-06-20 120,446 ▲185 ▲0.15%
24-06-19 120,261 ▲631 ▲0.53%
24-06-18 119,630 ▲493 ▲0.41%
24-06-17 119,138 ▼-525 ▼-0.44%
24-06-14 119,662 ▲95 ▲0.08%
24-06-13 119,568 ▼-368 ▼-0.31%
24-06-12 119,936 ▼-1,699 ▼-0%
24-06-11 121,635 ▲875 ▲0.72%
24-06-10 120,760 ▼-7 ▼-0.01%
24-06-07 120,767 ▼-2,132 ▼-0%
24-06-06 122,899 ▲1,491 ▲0%
24-06-05 121,407 ▼-395 ▼-0.32%
24-06-04 121,802 ▼-230 ▼-0.19%
24-06-03 122,032 ▼-67 ▼-0.05%
24-05-31 122,098 ▼-609 ▼-0.5%
24-05-29 122,707 ▼-1,072 ▼-0%
24-05-28 123,780 ▼-716 ▼-0.58%
24-05-27 124,496 ▲190 ▲0.15%
24-05-24 124,306 ▼-424 ▼-0.34%
24-05-23 124,729 ▼-921 ▼-0.73%
24-05-22 125,650 ▼-1,762 ▼-0%
24-05-21 127,412 ▼-339 ▼-0.27%
24-05-20 127,751 ▼-400 ▼-0.31%
24-05-17 128,151 ▼-133 ▼-0.1%
24-05-16 128,284 ▲256 ▲0.2%
24-05-15 128,028 ▼-488 ▼-0.38%
24-05-14 128,515 ▲361 ▲0.28%
24-05-13 128,155 ▲555 ▲0.43%
24-05-10 127,600 ▼-589 ▼-0.46%
24-05-09 128,188 ▼-1,293 ▼-0%
24-05-08 129,481 ▲270 ▲0.21%
24-05-07 129,210 ▲745 ▲0.58%
24-05-06 128,466 ▼-43 ▼-0.03%
24-05-03 128,509 ▲1,386 ▲0%
24-05-02 127,122 ▲1,198 ▲0%
24-04-30 125,924 ▼-1,428 ▼-0%
24-04-29 127,352 ▲826 ▲0.65%
24-04-26 126,526 ▲1,881 ▲0%
24-04-25 124,646 ▼-95 ▼-0.08%
24-04-24 124,741 ▼-407 ▼-0.33%
24-04-23 125,148 ▼-425 ▼-0.34%
24-04-22 125,573 ▲449 ▲0.36%
24-04-19 125,124 ▲928 ▲0.75%
24-04-18 124,196 ▲25 ▲0.02%
24-04-17 124,171 ▼-217 ▼-0.17%
24-04-16 124,389 ▼-945 ▼-0.75%
24-04-15 125,334 ▼-612 ▼-0.49%
24-04-12 125,946 ▼-1,450 ▼-0%
24-04-11 127,396 ▼-657 ▼-0.51%
24-04-10 128,054 ▼-1,837 ▼-0%
24-04-09 129,890 ▲1,033 ▲0%
24-04-08 128,857 ▲2,062 ▲0%
24-04-05 126,795 ▼-632 ▼-0.5%
24-04-04 127,428 ▲109 ▲0.09%
24-04-03 127,318 ▼-230 ▼-0.18%
24-04-02 127,549 ▲558 ▲0.44%
24-04-01 126,990 ▼-1,116 ▼-0%
24-03-28 128,106 ▲415 ▲0.33%
24-03-27 127,691 ▲828 ▲0.65%
24-03-26 126,863 ▼-68 ▼-0.05%
24-03-25 126,931 ▼-96 ▼-0.08%
24-03-22 127,027 ▼-1,131 ▼-0%
24-03-21 128,159 ▼-966 ▼-0.75%
24-03-20 129,125 ▲1,596 ▲0%
24-03-19 127,529 ▲575 ▲0.45%
24-03-18 126,954 ▲212 ▲0.17%
24-03-15 126,742 ▼-948 ▼-0.74%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개

무료