GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BOVESPA : ( IBOV:IND )

126,633 ▼ -1,305 (-1.02%)

2024-07-23
최근 1년 일별 시세 (2024-07-23 종가기준)
날짜 종가 전일대비 변동률
24-07-23 126,633 ▼-1,305 ▼-0%
24-07-22 127,938 ▲322 ▲0.25%
24-07-19 127,616 ▲48 ▲0.04%
24-07-18 127,568 ▼-1,882 ▼-0%
24-07-17 129,450 ▲372 ▲0.29%
24-07-16 129,078 ▼-286 ▼-0.22%
24-07-15 129,364 ▲467 ▲0.36%
24-07-12 128,897 ▲634 ▲0.49%
24-07-11 128,263 ▲998 ▲0.78%
24-07-10 127,265 ▲142 ▲0.11%
24-07-09 127,123 ▲719 ▲0.57%
24-07-08 126,404 ▲137 ▲0.11%
24-07-05 126,267 ▲98 ▲0.08%
24-07-04 126,169 ▲423 ▲0.34%
24-07-03 125,746 ▲706 ▲0.56%
24-07-02 125,040 ▲277 ▲0.22%
24-07-01 124,763 ▲856 ▲0.69%
24-06-28 123,907 ▼-301 ▼-0.24%
24-06-27 124,208 ▲1,524 ▲0%
24-06-26 122,684 ▲450 ▲0.37%
24-06-25 122,234 ▼-409 ▼-0.33%
24-06-24 122,643 ▲1,302 ▲0%
24-06-21 121,341 ▲883 ▲0.73%
24-06-20 120,458 ▲122 ▲0.1%
24-06-19 120,336 ▲839 ▲0.7%
24-06-18 119,497 ▲234 ▲0.2%
24-06-17 119,263 ▼-399 ▼-0.33%
24-06-14 119,662 ▼-115 ▼-0.1%
24-06-13 119,777 ▼-151 ▼-0.13%
24-06-12 119,928 ▼-1,753 ▼-0%
24-06-11 121,681 ▲840 ▲0.7%
24-06-10 120,841 ▲74 ▲0.06%
24-06-07 120,767 ▼-2,132 ▼-0%
24-06-06 122,899 ▲1,492 ▲0%
24-06-05 121,407 ▼-395 ▼-0.32%
24-06-04 121,802 ▼-230 ▼-0.19%
24-06-03 122,032 ▼-66 ▼-0.05%
24-05-31 122,098 ▼-609 ▼-0.5%
24-05-29 122,707 ▼-1,073 ▼-0%
24-05-28 123,780 ▼-716 ▼-0.58%
24-05-27 124,496 ▲190 ▲0.15%
24-05-24 124,306 ▼-423 ▼-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 ▼-487 ▼-0.38%
24-05-14 128,515 ▲360 ▲0.28%
24-05-13 128,155 ▲555 ▲0.43%
24-05-10 127,600 ▼-588 ▼-0.46%
24-05-09 128,188 ▼-1,293 ▼-0%
24-05-08 129,481 ▲271 ▲0.21%
24-05-07 129,210 ▲744 ▲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 ▲1,880 ▲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 ▼-218 ▼-0.18%
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 ▼-658 ▼-0.51%
24-04-10 128,054 ▼-1,836 ▼-0%
24-04-09 129,890 ▲1,033 ▲0%
24-04-08 128,857 ▲2,062 ▲0%
24-04-05 126,795 ▼-633 ▼-0.5%
24-04-04 127,428 ▲110 ▲0.09%
24-04-03 127,318 ▼-231 ▼-0.18%
24-04-02 127,549 ▲559 ▲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%
24-03-14 127,690 ▼-316 ▼-0.25%
24-03-13 128,006 ▲338 ▲0.26%
24-03-12 127,668 ▲1,544 ▲0%
24-03-11 126,124 ▼-947 ▼-0.75%
24-03-08 127,071 ▼-1,269 ▼-0%
24-03-07 128,340 ▼-550 ▼-0.43%
24-03-06 128,890 ▲792 ▲0.62%
24-03-05 128,098 ▼-242 ▼-0.19%
24-03-04 128,341 ▼-840 ▼-0.65%
24-03-01 129,180 ▲160 ▲0.12%
24-02-29 129,020 ▼-1,135 ▼-0%
24-02-28 130,155 ▼-1,534 ▼-0%
24-02-27 131,689 ▲2,080 ▲0%
24-02-26 129,609 ▲190 ▲0.15%
24-02-23 129,419 ▼-822 ▼-0.63%
24-02-22 130,241 ▲209 ▲0.16%
24-02-21 130,032 ▲115 ▲0.09%
24-02-20 129,916 ▲880 ▲0.68%
24-02-19 129,036 ▲310 ▲0.24%
24-02-16 128,726 ▲922 ▲0.72%
24-02-15 127,804 ▲786 ▲0.62%
24-02-14 127,018 ▼-1,007 ▼-0%
24-02-09 128,026 ▼-191 ▼-0.15%
24-02-08 128,217 ▼-1,733 ▼-0%
24-02-07 129,950 ▼-466 ▼-0.36%
24-02-06 130,416 ▲2,823 ▲0%
24-02-05 127,593 ▲411 ▲0.32%
24-02-02 127,182 ▼-1,299 ▼-0%
24-02-01 128,481 ▲729 ▲0.57%
24-01-31 127,752 ▲350 ▲0.27%
24-01-30 127,402 ▼-1,101 ▼-0%
24-01-29 128,503 ▼-465 ▼-0.36%
24-01-26 128,967 ▲799 ▲0.62%
24-01-25 128,169 ▲353 ▲0.28%
24-01-24 127,816 ▼-447 ▼-0.35%
24-01-23 128,263 ▲1,661 ▲0%
24-01-22 126,602 ▼-1,034 ▼-0%
24-01-19 127,636 ▲320 ▲0.25%
24-01-18 127,316 ▼-1,208 ▼-0%
24-01-17 128,524 ▼-770 ▼-0.6%
24-01-16 129,294 ▼-2,227 ▼-0%
24-01-15 131,521 ▲533 ▲0.41%
24-01-12 130,988 ▲339 ▲0.26%
24-01-11 130,649 ▼-192 ▼-0.15%
24-01-10 130,841 ▼-606 ▼-0.46%
24-01-09 131,447 ▼-980 ▼-0.74%
24-01-08 132,427 ▲404 ▲0.31%
24-01-05 132,023 ▲797 ▲0.61%
24-01-04 131,226 ▼-1,608 ▼-0%
24-01-03 132,834 ▲137 ▲0.1%
24-01-02 132,697 ▼-1,489 ▼-0%
23-12-28 134,185 ▼-8 ▼-0.01%
23-12-27 134,194 ▲661 ▲0.5%
23-12-26 133,533 ▲780 ▲0.59%
23-12-22 132,753 ▲571 ▲0.43%
23-12-21 132,182 ▲1,378 ▲0%
23-12-20 130,804 ▼-1,047 ▼-0%
23-12-19 131,851 ▲767 ▲0.59%
23-12-18 131,084 ▲887 ▲0.68%
23-12-15 130,197 ▼-645 ▼-0.49%
23-12-14 130,842 ▲1,377 ▲0%
23-12-13 129,465 ▲3,062 ▲0%
23-12-12 126,403 ▼-513 ▼-0.4%
23-12-11 126,916 ▼-177 ▼-0.14%
23-12-08 127,094 ▲1,084 ▲0%
23-12-07 126,010 ▲387 ▲0.31%
23-12-06 125,623 ▼-1,281 ▼-0%
23-12-05 126,903 ▲100 ▲0.08%
23-12-04 126,803 ▼-1,382 ▼-0%
23-12-01 128,185 ▲854 ▲0.67%
23-11-30 127,331 ▲1,165 ▲0%
23-11-29 126,166 ▼-373 ▼-0.29%
23-11-28 126,538 ▲807 ▲0.64%
23-11-27 125,731 ▲214 ▲0.17%
23-11-24 125,517 ▼-1,058 ▼-0%
23-11-23 126,576 ▲540 ▲0.43%
23-11-22 126,035 ▲409 ▲0.33%
23-11-21 125,626 ▼-331 ▼-0.26%
23-11-20 125,957 ▲1,184 ▲0%
23-11-17 124,773 ▲134 ▲0.11%
23-11-16 124,639 ▲1,473 ▲0%
23-11-14 123,166 ▲2,756 ▲0%
23-11-13 120,410 ▼-158 ▼-0.13%
23-11-10 120,568 ▲1,534 ▲0%
23-11-09 119,034 ▼-143 ▼-0.12%
23-11-08 119,177 ▼-91 ▼-0.08%
23-11-07 119,268 ▲837 ▲0.71%
23-11-06 118,431 ▲271 ▲0.23%
23-11-03 118,160 ▲3,107 ▲0%
23-11-01 115,053 ▲1,909 ▲0%
23-10-31 113,144 ▲612 ▲0.54%
23-10-30 112,532 ▼-770 ▼-0.68%
23-10-27 113,301 ▼-1,476 ▼-0%
23-10-26 114,777 ▲1,947 ▲0%
23-10-25 112,830 ▼-932 ▼-0.82%
23-10-24 113,762 ▲977 ▲0.87%
23-10-23 112,785 ▼-371 ▼-0.33%
23-10-20 113,155 ▼-849 ▼-0.74%
23-10-19 114,004 ▼-55 ▼-0.05%
23-10-18 114,060 ▼-1,849 ▼-0%
23-10-17 115,908 ▼-625 ▼-0.54%
23-10-16 116,534 ▲780 ▲0.67%
23-10-13 115,754 ▼-1,297 ▼-0%
23-10-11 117,051 ▲314 ▲0.27%
23-10-10 116,737 ▲1,581 ▲0%
23-10-09 115,156 ▲986 ▲0.86%
23-10-06 114,170 ▲886 ▲0.78%
23-10-05 113,284 ▼-323 ▼-0.28%
23-10-04 113,607 ▲188 ▲0.17%
23-10-03 113,419 ▼-1,638 ▼-0%
23-10-02 115,057 ▼-1,508 ▼-0%
23-09-29 116,565 ▲834 ▲0.72%
23-09-28 115,731 ▲1,404 ▲0%
23-09-27 114,327 ▲134 ▲0.12%
23-09-26 114,193 ▼-1,731 ▼-0%
23-09-25 115,925 ▼-84 ▼-0.07%
23-09-22 116,009 ▼-136 ▼-0.12%
23-09-21 116,145 ▼-2,550 ▼-0%
23-09-20 118,695 ▲850 ▲0.72%
23-09-19 117,846 ▼-442 ▼-0.37%
23-09-18 118,288 ▼-469 ▼-0.39%
23-09-15 118,758 ▼-634 ▼-0.53%
23-09-14 119,392 ▲1,216 ▲0%
23-09-13 118,176 ▲208 ▲0.18%
23-09-12 117,968 ▲1,085 ▲0%
23-09-11 116,883 ▲1,570 ▲0%
23-09-08 115,313 ▼-672 ▼-0.58%
23-09-06 115,985 ▼-1,346 ▼-0%
23-09-05 117,331 ▼-445 ▼-0.38%
23-09-04 117,777 ▼-116 ▼-0.1%
23-09-01 117,893 ▲2,151 ▲0%
23-08-31 115,742 ▼-1,793 ▼-0%
23-08-30 117,535 ▼-869 ▼-0.73%
23-08-29 118,404 ▲1,283 ▲0%
23-08-28 117,121 ▲1,284 ▲0%
23-08-25 115,837 ▼-1,188 ▼-0%
23-08-24 117,026 ▼-1,109 ▼-0%
23-08-23 118,135 ▲1,979 ▲0%
23-08-22 116,156 ▲1,727 ▲0%
23-08-21 114,429 ▼-979 ▼-0.85%
23-08-18 115,409 ▲426 ▲0.37%
23-08-17 114,982 ▼-609 ▼-0.53%
23-08-16 115,592 ▼-580 ▼-0.5%
23-08-15 116,171 ▼-638 ▼-0.55%
23-08-14 116,810 ▼-1,256 ▼-0%
23-08-11 118,065 ▼-284 ▼-0.24%
23-08-10 118,350 ▼-59 ▼-0.05%
23-08-09 118,409 ▼-681 ▼-0.57%
23-08-08 119,090 ▼-289 ▼-0.24%
23-08-07 119,380 ▼-128 ▼-0.11%
23-08-04 119,508 ▼-1,078 ▼-0%
23-08-03 120,586 ▼-273 ▼-0.23%
23-08-02 120,859 ▼-390 ▼-0.32%
23-08-01 121,248 ▼-695 ▼-0.57%
23-07-31 121,943 ▲1,756 ▲0%
23-07-28 120,187 ▲197 ▲0.16%
23-07-27 119,990 ▼-2,571 ▼-0%
23-07-26 122,560 ▲553 ▲0.45%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 물가지표, 6월 3대 금융&수출입 지표, 5개 A주 배당지수 공개

무료