[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Brasil RE (Instituto de Resseguros do Brasil : ( IRBR3:BZ )
44.63BRL ▼ -3.18 (-6.65%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 44.63 | ▼-3.18 | ▼-6.65% |
| 25-04-10 | 47.81 | ▼-2.57 | ▼-5.1% |
| 25-04-09 | 50.38 | ▲0.65 | ▲1.31% |
| 25-04-08 | 49.73 | ▼-0.39 | ▼-0.78% |
| 25-04-07 | 50.12 | ▲1.30 | ▲2.66% |
| 25-04-04 | 48.82 | ▼-4.31 | ▼-8.11% |
| 25-04-03 | 53.13 | ▲0.93 | ▲1.78% |
| 25-04-02 | 52.20 | ▲0.19 | ▲0.37% |
| 25-04-01 | 52.01 | ▲0.75 | ▲1.46% |
| 25-03-31 | 51.26 | ▼-0.95 | ▼-1.82% |
| 25-03-28 | 52.21 | ▲0.64 | ▲1.24% |
| 25-03-27 | 51.57 | ▼-1.05 | ▼-2% |
| 25-03-26 | 52.62 | ▲0.98 | ▲1.9% |
| 25-03-25 | 51.64 | ▼-0.50 | ▼-0.96% |
| 25-03-24 | 52.14 | ▲0.15 | ▲0.29% |
| 25-03-21 | 51.99 | ▲0.38 | ▲0.74% |
| 25-03-20 | 51.61 | ▲1.15 | ▲2.28% |
| 25-03-19 | 50.46 | ▲2.25 | ▲4.67% |
| 25-03-18 | 48.21 | ▼-0.47 | ▼-0.97% |
| 25-03-17 | 48.68 | ▲0.14 | ▲0.29% |
| 25-03-14 | 48.54 | ▲2.69 | ▲5.87% |
| 25-03-13 | 45.85 | ▲0.29 | ▲0.64% |
| 25-03-12 | 45.56 | ▲0.64 | ▲1.42% |
| 25-03-11 | 44.92 | ▼-0.68 | ▼-1.49% |
| 25-03-10 | 45.60 | ▼-1.31 | ▼-2.79% |
| 25-03-07 | 46.91 | ▼-0.01 | ▼-0.02% |
| 25-03-06 | 46.92 | ▲0.08 | ▲0.17% |
| 25-03-05 | 46.84 | ▼-0.30 | ▼-0.64% |
| 25-02-28 | 47.14 | ▼-1.26 | ▼-2.6% |
| 25-02-27 | 48.40 | ▲3.50 | ▲7.8% |
| 25-02-26 | 44.90 | ▼-10.03 | ▼-18.26% |
| 25-02-25 | 54.93 | ▲0.80 | ▲1.48% |
| 25-02-24 | 54.13 | ▼-0.04 | ▼-0.07% |
| 25-02-21 | 54.17 | ▼-0.18 | ▼-0.33% |
| 25-02-20 | 54.35 | ▼-0.37 | ▼-0.68% |
| 25-02-19 | 54.72 | ▼-1.74 | ▼-3.08% |
| 25-02-18 | 56.46 | ▼-0.39 | ▼-0.69% |
| 25-02-17 | 56.85 | ▼-0.23 | ▼-0.4% |
| 25-02-14 | 57.08 | ▲3.40 | ▲6.33% |
| 25-02-13 | 53.68 | ▲1.28 | ▲2.44% |
| 25-02-12 | 52.40 | ▼-1.03 | ▼-1.93% |
| 25-02-11 | 53.43 | ▲1.19 | ▲2.28% |
| 25-02-10 | 52.24 | ▲0.27 | ▲0.52% |
| 25-02-07 | 51.97 | ▼-0.88 | ▼-1.67% |
| 25-02-06 | 52.85 | ▲0.86 | ▲1.65% |
| 25-02-05 | 51.99 | ▼-0.11 | ▼-0.21% |
| 25-02-04 | 52.10 | ▼-0.46 | ▼-0.88% |
| 25-02-03 | 52.56 | ▼-0.34 | ▼-0.64% |
| 25-01-31 | 52.90 | ▼-1.55 | ▼-2.85% |
| 25-01-30 | 54.45 | ▲1.90 | ▲3.62% |
| 25-01-29 | 52.55 | ▲0.04 | ▲0.08% |
| 25-01-28 | 52.51 | ▲1.91 | ▲3.77% |
| 25-01-27 | 50.60 | ▲1.00 | ▲2.02% |
| 25-01-24 | 49.60 | ▼-1.17 | ▼-2.3% |
| 25-01-23 | 50.77 | ▼-1.62 | ▼-3.09% |
| 25-01-22 | 52.39 | ▲1.69 | ▲3.33% |
| 25-01-21 | 50.70 | ▼-1.20 | ▼-2.31% |
| 25-01-20 | 51.90 | ▼-0.31 | ▼-0.59% |
| 25-01-17 | 52.21 | ▲2.11 | ▲4.21% |
| 25-01-16 | 50.10 | ▼-0.95 | ▼-1.86% |
| 25-01-15 | 51.05 | ▲3.93 | ▲8.34% |
| 25-01-14 | 47.12 | ▼-1.08 | ▼-2.24% |
| 25-01-13 | 48.20 | ▲2.12 | ▲4.6% |
| 25-01-10 | 46.08 | ▲1.63 | ▲3.67% |
| 25-01-09 | 44.45 | ▲0.25 | ▲0.57% |
| 25-01-08 | 44.20 | ▼-0.44 | ▼-0.99% |
| 25-01-07 | 44.64 | ▲1.16 | ▲2.67% |
| 25-01-06 | 43.48 | ▲1.43 | ▲3.4% |
| 25-01-03 | 42.05 | ▼-2.47 | ▼-5.55% |
| 25-01-02 | 44.52 | ▲2.07 | ▲4.88% |
| 24-12-30 | 42.45 | ▼-0.90 | ▼-2.08% |
| 24-12-27 | 43.35 | ▲0.50 | ▲1.17% |
| 24-12-26 | 42.85 | ▲4.35 | ▲11.3% |
| 24-12-23 | 38.50 | ▲0.91 | ▲2.42% |
| 24-12-20 | 37.59 | ▲0.10 | ▲0.27% |
| 24-12-19 | 37.49 | ▼-0.34 | ▼-0.9% |
| 24-12-18 | 37.83 | ▼-1.72 | ▼-4.35% |
| 24-12-17 | 39.55 | ▲0.40 | ▲1.02% |
| 24-12-16 | 39.15 | ▼-0.35 | ▼-0.89% |
| 24-12-13 | 39.50 | ▼-0.75 | ▼-1.86% |
| 24-12-12 | 40.25 | ▼-0.73 | ▼-1.78% |
| 24-12-11 | 40.98 | ▲0.72 | ▲1.79% |
| 24-12-10 | 40.26 | ▲1.28 | ▲3.28% |
| 24-12-09 | 38.98 | ▲0.02 | ▲0.05% |
| 24-12-06 | 38.96 | ▼-1.22 | ▼-3.04% |
| 24-12-05 | 40.18 | ▲0.31 | ▲0.78% |
| 24-12-04 | 39.87 | ▲0.47 | ▲1.19% |
| 24-12-03 | 39.40 | ▼-0.66 | ▼-1.65% |
| 24-12-02 | 40.06 | ▼-0.93 | ▼-2.27% |
| 24-11-29 | 40.99 | ▲1.55 | ▲3.93% |
| 24-11-28 | 39.44 | ▼-1.36 | ▼-3.33% |
| 24-11-27 | 40.80 | ▲0.05 | ▲0.12% |
| 24-11-26 | 40.75 | ▲1.00 | ▲2.52% |
| 24-11-25 | 39.75 | ▲0.32 | ▲0.81% |
| 24-11-22 | 39.43 | ▲0.83 | ▲2.15% |
| 24-11-21 | 38.60 | ▼-1.06 | ▼-2.67% |
| 24-11-19 | 39.66 | ▼-0.39 | ▼-0.97% |
| 24-11-18 | 40.05 | ▲0.05 | ▲0.13% |
| 24-11-15 | 40.00 | -0.00 | -0% |
| 24-11-14 | 40.00 | ▼-0.50 | ▼-1.23% |
| 24-11-13 | 40.50 | ▼-2.98 | ▼-6.85% |
| 24-11-12 | 43.48 | ▲1.18 | ▲2.79% |
| 24-11-11 | 42.30 | ▲1.51 | ▲3.7% |
| 24-11-08 | 40.79 | ▼-0.10 | ▼-0.24% |
| 24-11-07 | 40.89 | ▼-1.60 | ▼-3.77% |
| 24-11-06 | 42.49 | ▼-0.46 | ▼-1.07% |
| 24-11-05 | 42.95 | ▲0.56 | ▲1.32% |
| 24-11-04 | 42.39 | ▲0.70 | ▲1.68% |
| 24-11-01 | 41.69 | ▼-1.65 | ▼-3.81% |
| 24-10-31 | 43.34 | ▲0.20 | ▲0.46% |
| 24-10-30 | 43.14 | ▼-0.76 | ▼-1.73% |
| 24-10-29 | 43.90 | ▼-0.26 | ▼-0.59% |
| 24-10-28 | 44.16 | ▲2.81 | ▲6.8% |
| 24-10-25 | 41.35 | ▼-2.87 | ▼-6.49% |
| 24-10-24 | 44.22 | ▼-3.49 | ▼-7.32% |
| 24-10-23 | 47.71 | ▲5.22 | ▲12.29% |
| 24-10-22 | 42.49 | ▲0.03 | ▲0.07% |
| 24-10-21 | 42.46 | ▲0.81 | ▲1.94% |
| 24-10-18 | 41.65 | ▼-0.39 | ▼-0.93% |
| 24-10-17 | 42.04 | ▼-1.23 | ▼-2.84% |
| 24-10-16 | 43.27 | ▼-0.73 | ▼-1.66% |
| 24-10-15 | 44.00 | -0.00 | -0% |
| 24-10-14 | 44.00 | ▲0.53 | ▲1.22% |
| 24-10-11 | 43.47 | ▲0.25 | ▲0.58% |
| 24-10-10 | 43.22 | ▲0.28 | ▲0.65% |
| 24-10-09 | 42.94 | ▼-1.06 | ▼-2.41% |
| 24-10-08 | 44.00 | ▲0.20 | ▲0.46% |
| 24-10-07 | 43.80 | ▼-0.79 | ▼-1.77% |
| 24-10-04 | 44.59 | ▲0.88 | ▲2.01% |
| 24-10-03 | 43.71 | ▼-1.42 | ▼-3.15% |
| 24-10-02 | 45.13 | ▲0.32 | ▲0.71% |
| 24-10-01 | 44.81 | ▲0.05 | ▲0.11% |
| 24-09-30 | 44.76 | ▼-0.79 | ▼-1.73% |
| 24-09-27 | 45.55 | ▲0.05 | ▲0.11% |
| 24-09-26 | 45.50 | ▼-0.49 | ▼-1.07% |
| 24-09-25 | 45.99 | ▼-0.05 | ▼-0.11% |
| 24-09-24 | 46.04 | ▲0.57 | ▲1.25% |
| 24-09-23 | 45.47 | ▲0.25 | ▲0.55% |
| 24-09-20 | 45.22 | ▼-0.58 | ▼-1.27% |
| 24-09-19 | 45.80 | ▼-0.32 | ▼-0.69% |
| 24-09-18 | 46.12 | ▼-0.47 | ▼-1.01% |
| 24-09-17 | 46.59 | ▼-0.52 | ▼-1.1% |
| 24-09-16 | 47.11 | ▼-0.23 | ▼-0.49% |
| 24-09-13 | 47.34 | ▲0.49 | ▲1.05% |
| 24-09-12 | 46.85 | ▲0.87 | ▲1.89% |
| 24-09-11 | 45.98 | ▼-2.22 | ▼-4.61% |
| 24-09-10 | 48.20 | ▲0.20 | ▲0.42% |
| 24-09-09 | 48.00 | ▼-1.89 | ▼-3.79% |
| 24-09-06 | 49.89 | ▼-1.80 | ▼-3.48% |
| 24-09-05 | 51.69 | ▲2.99 | ▲6.14% |
| 24-09-04 | 48.70 | ▼-3.26 | ▼-6.27% |
| 24-09-03 | 51.96 | ▲2.64 | ▲5.35% |
| 24-09-02 | 49.32 | ▲0.94 | ▲1.94% |
| 24-08-30 | 48.38 | ▼-0.29 | ▼-0.6% |
| 24-08-29 | 48.67 | ▼-0.33 | ▼-0.67% |
| 24-08-28 | 49.00 | ▲0.07 | ▲0.14% |
| 24-08-27 | 48.93 | ▲0.33 | ▲0.68% |
| 24-08-26 | 48.60 | ▲0.67 | ▲1.4% |
| 24-08-23 | 47.93 | ▲1.10 | ▲2.35% |
| 24-08-22 | 46.83 | ▼-0.22 | ▼-0.47% |
| 24-08-21 | 47.05 | ▲1.16 | ▲2.53% |
| 24-08-20 | 45.89 | ▼-0.31 | ▼-0.67% |
| 24-08-19 | 46.20 | ▲1.34 | ▲2.99% |
| 24-08-16 | 44.86 | ▲2.37 | ▲5.58% |
| 24-08-15 | 42.49 | ▲9.97 | ▲30.66% |
| 24-08-14 | 32.52 | ▲0.63 | ▲1.98% |
| 24-08-13 | 31.89 | ▲1.77 | ▲5.88% |
| 24-08-12 | 30.12 | ▲0.68 | ▲2.31% |
| 24-08-09 | 29.44 | ▲0.43 | ▲1.48% |
| 24-08-08 | 29.01 | ▼-0.05 | ▼-0.17% |
| 24-08-07 | 29.06 | ▲0.40 | ▲1.4% |
| 24-08-06 | 28.66 | ▼-0.01 | ▼-0.03% |
| 24-08-05 | 28.67 | ▲0.02 | ▲0.07% |
| 24-08-02 | 28.65 | ▼-0.28 | ▼-0.97% |
| 24-08-01 | 28.93 | ▼-0.38 | ▼-1.3% |
| 24-07-31 | 29.31 | ▲0.29 | ▲1% |
| 24-07-30 | 29.02 | ▼-0.05 | ▼-0.17% |
| 24-07-29 | 29.07 | ▼-0.14 | ▼-0.48% |
| 24-07-26 | 29.21 | ▲0.77 | ▲2.71% |
| 24-07-25 | 28.44 | ▼-0.40 | ▼-1.39% |
| 24-07-24 | 28.84 | ▼-0.83 | ▼-2.8% |
| 24-07-23 | 29.67 | ▼-1.26 | ▼-4.07% |
| 24-07-22 | 30.93 | ▲0.94 | ▲3.13% |
| 24-07-19 | 29.99 | ▼-1.41 | ▼-4.49% |
| 24-07-18 | 31.40 | ▼-0.94 | ▼-2.91% |
| 24-07-17 | 32.34 | ▲0.23 | ▲0.72% |
| 24-07-16 | 32.11 | ▲0.29 | ▲0.91% |
| 24-07-15 | 31.82 | ▲0.35 | ▲1.11% |
| 24-07-12 | 31.47 | ▲0.48 | ▲1.55% |
| 24-07-11 | 30.99 | ▲0.03 | ▲0.1% |
| 24-07-10 | 30.96 | ▲0.35 | ▲1.14% |
| 24-07-09 | 30.61 | ▲0.31 | ▲1.02% |
| 24-07-08 | 30.30 | ▼-0.30 | ▼-0.98% |
| 24-07-05 | 30.60 | ▼-0.60 | ▼-1.92% |
| 24-07-04 | 31.20 | ▼-0.11 | ▼-0.35% |
| 24-07-03 | 31.31 | ▲0.53 | ▲1.72% |
| 24-07-02 | 30.78 | ▼-0.63 | ▼-2.01% |
| 24-07-01 | 31.41 | ▼-0.19 | ▼-0.6% |
| 24-06-28 | 31.60 | ▼-0.73 | ▼-2.26% |
| 24-06-27 | 32.33 | ▼-0.16 | ▼-0.49% |
| 24-06-26 | 32.49 | ▲0.75 | ▲2.36% |
| 24-06-25 | 31.74 | ▼-0.23 | ▼-0.72% |
| 24-06-24 | 31.97 | ▲0.34 | ▲1.07% |
| 24-06-21 | 31.63 | ▲0.31 | ▲0.99% |
| 24-06-20 | 31.32 | ▲0.33 | ▲1.06% |
| 24-06-19 | 30.99 | ▲0.09 | ▲0.29% |
| 24-06-18 | 30.90 | ▼-0.47 | ▼-1.5% |
| 24-06-17 | 31.37 | ▼-0.56 | ▼-1.75% |
| 24-06-14 | 31.93 | ▲0.06 | ▲0.19% |
| 24-06-13 | 31.87 | ▲0.06 | ▲0.19% |
| 24-06-12 | 31.81 | ▼-0.89 | ▼-2.72% |
| 24-06-11 | 32.70 | ▲1.01 | ▲3.19% |
| 24-06-10 | 31.69 | ▲0.05 | ▲0.16% |
| 24-06-07 | 31.64 | ▼-0.28 | ▼-0.88% |
| 24-06-06 | 31.92 | ▲0.45 | ▲1.43% |
| 24-06-05 | 31.47 | ▲0.45 | ▲1.45% |
| 24-06-04 | 31.02 | ▼-0.37 | ▼-1.18% |
| 24-06-03 | 31.39 | ▼-0.02 | ▼-0.06% |
| 24-06-01 | 31.41 | ▼-0.15 | ▼-0.48% |
| 24-05-31 | 31.56 | ▼-0.92 | ▼-2.83% |
| 24-05-29 | 32.48 | ▼-0.31 | ▼-0.95% |
| 24-05-28 | 32.79 | ▼-0.46 | ▼-1.38% |
| 24-05-27 | 33.25 | ▼-0.31 | ▼-0.92% |
| 24-05-25 | 33.56 | ▼-0.16 | ▼-0.47% |
| 24-05-24 | 33.72 | ▼-0.25 | ▼-0.74% |
| 24-05-23 | 33.97 | ▲0.57 | ▲1.71% |
| 24-05-22 | 33.40 | ▼-0.98 | ▼-2.85% |
| 24-05-21 | 34.38 | ▼-0.49 | ▼-1.41% |
| 24-05-20 | 34.87 | ▼-2.55 | ▼-6.81% |
| 24-05-17 | 37.42 | ▲0.15 | ▲0.4% |
| 24-05-16 | 37.27 | ▲0.66 | ▲1.8% |
| 24-05-15 | 36.61 | ▲0.40 | ▲1.1% |
| 24-05-14 | 36.21 | ▼-1.44 | ▼-3.82% |
| 24-05-13 | 37.65 | ▼-1.15 | ▼-2.96% |
| 24-05-10 | 38.80 | ▼-0.71 | ▼-1.8% |
| 24-05-09 | 39.51 | ▼-0.26 | ▼-0.65% |
| 24-05-08 | 39.77 | ▲0.55 | ▲1.4% |
| 24-05-07 | 39.22 | ▼-3.77 | ▼-8.77% |
| 24-05-06 | 42.99 | ▼-1.51 | ▼-3.39% |
| 24-05-03 | 44.50 | ▲0.75 | ▲1.71% |
| 24-05-02 | 43.75 | ▲1.27 | ▲2.99% |
| 24-04-30 | 42.48 | ▼-0.54 | ▼-1.26% |
| 24-04-29 | 43.02 | ▲0.67 | ▲1.58% |
| 24-04-26 | 42.35 | ▲1.11 | ▲2.69% |
| 24-04-25 | 41.24 | ▲0.48 | ▲1.18% |
| 24-04-24 | 40.76 | ▲0.31 | ▲0.77% |
| 24-04-23 | 40.45 | ▼-0.32 | ▼-0.78% |
| 24-04-22 | 40.77 | ▲1.12 | ▲2.82% |
| 24-04-19 | 39.65 | ▲0.07 | ▲0.18% |
| 24-04-18 | 39.58 | ▲0.56 | ▲1.44% |
| 24-04-17 | 39.02 | ▲0.49 | ▲1.27% |
| 24-04-16 | 38.53 | ▼-0.45 | ▼-1.15% |