[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Magazine Luiza SA : ( MGLU3:BZ )
10.21BRL ▲ 0.44 (4.5%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 10.21 | ▲0.44 | ▲4.5% |
| 25-04-09 | 9.77 | ▲0.99 | ▲11.28% |
| 25-04-08 | 8.78 | ▼-1.36 | ▼-13.41% |
| 25-04-07 | 10.14 | ▼-0.69 | ▼-6.37% |
| 25-04-04 | 10.83 | ▼-0.97 | ▼-8.22% |
| 25-04-03 | 11.80 | ▲0.61 | ▲5.45% |
| 25-04-02 | 11.19 | ▲0.74 | ▲7.08% |
| 25-04-01 | 10.45 | ▲0.30 | ▲2.96% |
| 25-03-31 | 10.15 | ▼-0.41 | ▼-3.88% |
| 25-03-28 | 10.56 | ▼-0.31 | ▼-2.85% |
| 25-03-27 | 10.87 | ▲0.38 | ▲3.62% |
| 25-03-26 | 10.49 | ▲0.03 | ▲0.29% |
| 25-03-25 | 10.46 | ▲0.25 | ▲2.45% |
| 25-03-24 | 10.21 | ▲0.11 | ▲1.09% |
| 25-03-21 | 10.10 | ▼-0.27 | ▼-2.6% |
| 25-03-20 | 10.37 | ▼-0.06 | ▼-0.58% |
| 25-03-19 | 10.43 | ▲0.40 | ▲3.99% |
| 25-03-18 | 10.03 | ▼-0.11 | ▼-1.08% |
| 25-03-17 | 10.14 | ▲0.54 | ▲5.63% |
| 25-03-14 | 9.60 | ▲1.14 | ▲13.48% |
| 25-03-13 | 8.46 | ▼-0.12 | ▼-1.4% |
| 25-03-12 | 8.58 | ▲0.28 | ▲3.37% |
| 25-03-11 | 8.30 | ▲0.05 | ▲0.61% |
| 25-03-10 | 8.25 | ▲0.39 | ▲4.96% |
| 25-03-07 | 7.86 | ▲0.75 | ▲10.55% |
| 25-03-06 | 7.11 | ▼-0.17 | ▼-2.34% |
| 25-03-05 | 7.28 | ▲0.13 | ▲1.82% |
| 25-02-28 | 7.15 | ▼-0.16 | ▼-2.19% |
| 25-02-27 | 7.31 | ▼-0.05 | ▼-0.68% |
| 25-02-26 | 7.36 | ▼-0.02 | ▼-0.27% |
| 25-02-25 | 7.38 | ▲0.51 | ▲7.42% |
| 25-02-24 | 6.87 | ▼-0.41 | ▼-5.63% |
| 25-02-21 | 7.28 | ▼-0.09 | ▼-1.22% |
| 25-02-20 | 7.37 | ▼-0.08 | ▼-1.07% |
| 25-02-19 | 7.45 | ▼-0.23 | ▼-2.99% |
| 25-02-18 | 7.68 | ▼-0.28 | ▼-3.52% |
| 25-02-17 | 7.96 | ▲0.58 | ▲7.86% |
| 25-02-14 | 7.38 | ▲0.37 | ▲5.28% |
| 25-02-13 | 7.01 | ▼-0.08 | ▼-1.13% |
| 25-02-12 | 7.09 | ▼-0.18 | ▼-2.48% |
| 25-02-11 | 7.27 | ▲0.01 | ▲0.14% |
| 25-02-10 | 7.26 | ▲0.19 | ▲2.69% |
| 25-02-07 | 7.07 | ▼-0.32 | ▼-4.33% |
| 25-02-06 | 7.39 | ▲0.51 | ▲7.41% |
| 25-02-05 | 6.88 | ▼-0.36 | ▼-4.97% |
| 25-02-04 | 7.24 | ▲0.02 | ▲0.28% |
| 25-02-03 | 7.22 | ▼-0.24 | ▼-3.22% |
| 25-01-31 | 7.46 | ▲0.04 | ▲0.54% |
| 25-01-30 | 7.42 | ▲0.83 | ▲12.59% |
| 25-01-29 | 6.59 | ▼-0.17 | ▼-2.51% |
| 25-01-28 | 6.76 | ▼-0.25 | ▼-3.57% |
| 25-01-27 | 7.01 | ▲0.64 | ▲10.05% |
| 25-01-24 | 6.37 | ▲0.08 | ▲1.27% |
| 25-01-23 | 6.29 | ▼-0.08 | ▼-1.26% |
| 25-01-22 | 6.37 | ▲0.21 | ▲3.41% |
| 25-01-21 | 6.16 | ▲0.05 | ▲0.82% |
| 25-01-20 | 6.11 | ▲0.05 | ▲0.83% |
| 25-01-17 | 6.06 | ▲0.12 | ▲2.02% |
| 25-01-16 | 5.94 | ▼-0.43 | ▼-6.75% |
| 25-01-15 | 6.37 | ▲0.46 | ▲7.78% |
| 25-01-14 | 5.91 | ▲0.10 | ▲1.72% |
| 25-01-13 | 5.81 | ▼-0.22 | ▼-3.65% |
| 25-01-10 | 6.03 | ▲0.02 | ▲0.33% |
| 25-01-09 | 6.01 | ▼-0.16 | ▼-2.59% |
| 25-01-08 | 6.17 | ▼-0.43 | ▼-6.52% |
| 25-01-07 | 6.60 | ▼-0.05 | ▼-0.75% |
| 25-01-06 | 6.65 | ▲0.39 | ▲6.23% |
| 25-01-03 | 6.26 | ▼-0.17 | ▼-2.64% |
| 25-01-02 | 6.43 | ▼-0.07 | ▼-1.08% |
| 24-12-30 | 6.50 | ▼-0.01 | ▼-0.15% |
| 24-12-27 | 6.51 | ▼-0.02 | ▼-0.31% |
| 24-12-26 | 6.53 | ▼-0.45 | ▼-6.45% |
| 24-12-23 | 6.98 | ▼-0.32 | ▼-4.38% |
| 24-12-20 | 7.30 | ▲0.17 | ▲2.38% |
| 24-12-19 | 7.13 | ▲0.41 | ▲6.1% |
| 24-12-18 | 6.72 | ▼-0.75 | ▼-10.04% |
| 24-12-17 | 7.47 | ▼-0.29 | ▼-3.74% |
| 24-12-16 | 7.76 | ▼-0.44 | ▼-5.37% |
| 24-12-13 | 8.20 | ▼-0.18 | ▼-2.15% |
| 24-12-12 | 8.38 | ▼-0.83 | ▼-9.01% |
| 24-12-11 | 9.21 | ▲0.49 | ▲5.62% |
| 24-12-10 | 8.72 | ▲0.26 | ▲3.07% |
| 24-12-09 | 8.46 | ▼-0.08 | ▼-0.94% |
| 24-12-06 | 8.54 | ▼-0.65 | ▼-7.07% |
| 24-12-05 | 9.19 | ▼-0.05 | ▼-0.54% |
| 24-12-04 | 9.24 | ▼-0.07 | ▼-0.75% |
| 24-12-03 | 9.31 | ▲0.11 | ▲1.2% |
| 24-12-02 | 9.20 | ▲0.17 | ▲1.88% |
| 24-11-29 | 9.03 | ▲0.04 | ▲0.44% |
| 24-11-28 | 8.99 | ▼-0.65 | ▼-6.74% |
| 24-11-27 | 9.64 | ▼-1.00 | ▼-9.4% |
| 24-11-26 | 10.64 | ▲0.63 | ▲6.29% |
| 24-11-25 | 10.01 | ▲0.59 | ▲6.26% |
| 24-11-22 | 9.42 | ▲0.28 | ▲3.06% |
| 24-11-21 | 9.14 | ▼-0.24 | ▼-2.56% |
| 24-11-19 | 9.38 | ▲0.15 | ▲1.63% |
| 24-11-18 | 9.23 | ▲0.23 | ▲2.56% |
| 24-11-15 | 9.00 | -0.00 | -0% |
| 24-11-14 | 9.00 | ▼-0.26 | ▼-2.81% |
| 24-11-13 | 9.26 | ▲0.03 | ▲0.33% |
| 24-11-12 | 9.23 | ▼-0.17 | ▼-1.81% |
| 24-11-11 | 9.40 | ▼-0.20 | ▼-2.08% |
| 24-11-08 | 9.60 | ▲0.22 | ▲2.35% |
| 24-11-07 | 9.38 | ▼-0.35 | ▼-3.6% |
| 24-11-06 | 9.73 | ▼-0.25 | ▼-2.51% |
| 24-11-05 | 9.98 | ▲0.20 | ▲2.04% |
| 24-11-04 | 9.78 | ▲0.92 | ▲10.38% |
| 24-11-01 | 8.86 | ▼-0.60 | ▼-6.34% |
| 24-10-31 | 9.46 | ▼-0.14 | ▼-1.46% |
| 24-10-30 | 9.60 | ▲0.37 | ▲4.01% |
| 24-10-29 | 9.23 | ▼-0.24 | ▼-2.53% |
| 24-10-28 | 9.47 | ▲0.34 | ▲3.72% |
| 24-10-25 | 9.13 | ▼-0.35 | ▼-3.69% |
| 24-10-24 | 9.48 | ▲0.33 | ▲3.61% |
| 24-10-23 | 9.15 | ▼-0.15 | ▼-1.61% |
| 24-10-22 | 9.30 | ▼-0.37 | ▼-3.83% |
| 24-10-21 | 9.67 | ▲0.27 | ▲2.87% |
| 24-10-18 | 9.40 | ▼-0.17 | ▼-1.78% |
| 24-10-17 | 9.57 | ▼-0.23 | ▼-2.35% |
| 24-10-16 | 9.80 | ▲0.10 | ▲1.03% |
| 24-10-15 | 9.70 | ▼-0.10 | ▼-1.02% |
| 24-10-14 | 9.80 | ▲0.35 | ▲3.7% |
| 24-10-11 | 9.45 | ▲0.24 | ▲2.61% |
| 24-10-10 | 9.21 | ▼-0.03 | ▼-0.32% |
| 24-10-09 | 9.24 | ▼-0.33 | ▼-3.45% |
| 24-10-08 | 9.57 | ▲0.06 | ▲0.63% |
| 24-10-07 | 9.51 | ▼-0.16 | ▼-1.65% |
| 24-10-04 | 9.67 | ▼-0.06 | ▼-0.62% |
| 24-10-03 | 9.73 | ▼-0.12 | ▼-1.22% |
| 24-10-02 | 9.85 | ▲0.13 | ▲1.34% |
| 24-10-01 | 9.72 | ▲0.02 | ▲0.21% |
| 24-09-30 | 9.70 | ▼-0.30 | ▼-3% |
| 24-09-27 | 10.00 | ▲0.20 | ▲2.04% |
| 24-09-26 | 9.80 | ▼-0.20 | ▼-2% |
| 24-09-25 | 10.00 | ▼-0.19 | ▼-1.86% |
| 24-09-24 | 10.19 | ▲0.17 | ▲1.7% |
| 24-09-23 | 10.02 | ▼-0.33 | ▼-3.19% |
| 24-09-20 | 10.35 | ▼-0.81 | ▼-7.26% |
| 24-09-19 | 11.16 | ▼-0.36 | ▼-3.13% |
| 24-09-18 | 11.52 | ▼-0.36 | ▼-3.03% |
| 24-09-17 | 11.88 | ▲0.19 | ▲1.63% |
| 24-09-16 | 11.69 | ▲0.09 | ▲0.78% |
| 24-09-13 | 11.60 | ▲0.43 | ▲3.85% |
| 24-09-12 | 11.17 | ▼-0.10 | ▼-0.89% |
| 24-09-11 | 11.27 | ▼-0.06 | ▼-0.53% |
| 24-09-10 | 11.33 | ▼-0.19 | ▼-1.65% |
| 24-09-09 | 11.52 | ▼-0.28 | ▼-2.37% |
| 24-09-06 | 11.80 | ▼-0.50 | ▼-4.07% |
| 24-09-05 | 12.30 | ▲0.26 | ▲2.16% |
| 24-09-04 | 12.04 | ▲0.36 | ▲3.08% |
| 24-09-03 | 11.68 | ▼-0.29 | ▼-2.42% |
| 24-09-02 | 11.97 | ▼-0.19 | ▼-1.56% |
| 24-08-30 | 12.16 | ▼-0.73 | ▼-5.66% |
| 24-08-29 | 12.89 | ▼-0.29 | ▼-2.2% |
| 24-08-28 | 13.18 | ▼-0.29 | ▼-2.15% |
| 24-08-27 | 13.47 | ▲0.12 | ▲0.9% |
| 24-08-26 | 13.35 | ▼-0.27 | ▼-1.98% |
| 24-08-23 | 13.62 | ▲0.44 | ▲3.34% |
| 24-08-22 | 13.18 | ▼-0.67 | ▼-4.84% |
| 24-08-21 | 13.85 | ▲0.05 | ▲0.36% |
| 24-08-20 | 13.80 | ▼-0.12 | ▼-0.86% |
| 24-08-19 | 13.92 | ▲1.34 | ▲10.65% |
| 24-08-16 | 12.58 | ▼-0.71 | ▼-5.34% |
| 24-08-15 | 13.29 | ▲0.55 | ▲4.32% |
| 24-08-14 | 12.74 | ▼-0.55 | ▼-4.14% |
| 24-08-13 | 13.29 | ▲0.34 | ▲2.63% |
| 24-08-12 | 12.95 | ▼-0.01 | ▼-0.08% |
| 24-08-09 | 12.96 | ▲0.42 | ▲3.35% |
| 24-08-08 | 12.54 | ▲0.35 | ▲2.87% |
| 24-08-07 | 12.19 | ▲0.89 | ▲7.88% |
| 24-08-06 | 11.30 | ▼-0.24 | ▼-2.08% |
| 24-08-05 | 11.54 | ▼-0.03 | ▼-0.26% |
| 24-08-02 | 11.57 | ▲0.77 | ▲7.13% |
| 24-08-01 | 10.80 | ▼-0.27 | ▼-2.44% |
| 24-07-31 | 11.07 | ▼-0.01 | ▼-0.09% |
| 24-07-30 | 11.08 | ▼-0.12 | ▼-1.07% |
| 24-07-29 | 11.20 | ▼-0.69 | ▼-5.8% |
| 24-07-26 | 11.89 | ▲0.29 | ▲2.5% |
| 24-07-25 | 11.60 | ▼-0.07 | ▼-0.6% |
| 24-07-24 | 11.67 | ▼-0.51 | ▼-4.19% |
| 24-07-23 | 12.18 | ▼-0.15 | ▼-1.22% |
| 24-07-22 | 12.33 | ▼-0.24 | ▼-1.91% |
| 24-07-19 | 12.57 | ▼-0.10 | ▼-0.79% |
| 24-07-18 | 12.67 | ▼-0.79 | ▼-5.87% |
| 24-07-17 | 13.46 | ▼-0.17 | ▼-1.25% |
| 24-07-16 | 13.63 | ▼-0.70 | ▼-4.88% |
| 24-07-15 | 14.33 | ▲0.46 | ▲3.32% |
| 24-07-12 | 13.87 | ▲0.16 | ▲1.17% |
| 24-07-11 | 13.71 | ▲0.24 | ▲1.78% |
| 24-07-10 | 13.47 | ▼-0.04 | ▼-0.3% |
| 24-07-09 | 13.51 | ▲0.62 | ▲4.81% |
| 24-07-08 | 12.89 | ▼-0.80 | ▼-5.84% |
| 24-07-05 | 13.69 | ▲0.51 | ▲3.87% |
| 24-07-04 | 13.18 | ▲0.60 | ▲4.77% |
| 24-07-03 | 12.58 | ▲0.41 | ▲3.37% |
| 24-07-02 | 12.17 | ▲0.03 | ▲0.25% |
| 24-07-01 | 12.14 | ▲0.09 | ▲0.75% |
| 24-06-28 | 12.05 | ▼-0.16 | ▼-1.31% |
| 24-06-27 | 12.21 | ▲0.73 | ▲6.36% |
| 24-06-26 | 11.48 | ▼-0.32 | ▼-2.71% |
| 24-06-25 | 11.80 | ▼-0.36 | ▼-2.96% |
| 24-06-24 | 12.16 | ▲1.33 | ▲12.28% |
| 24-06-21 | 10.83 | ▲0.16 | ▲1.5% |
| 24-06-20 | 10.67 | ▼-0.41 | ▼-3.7% |
| 24-06-19 | 11.08 | ▲0.13 | ▲1.19% |
| 24-06-18 | 10.95 | ▼-0.04 | ▼-0.36% |
| 24-06-17 | 10.99 | ▼-0.45 | ▼-3.93% |
| 24-06-14 | 11.44 | ▲0.22 | ▲1.96% |
| 24-06-13 | 11.22 | ▼-0.23 | ▼-2.01% |
| 24-06-12 | 11.45 | ▼-0.99 | ▼-7.96% |
| 24-06-11 | 12.44 | ▲0.92 | ▲7.99% |
| 24-06-10 | 11.52 | ▼-0.22 | ▼-1.87% |
| 24-06-07 | 11.74 | ▼-0.96 | ▼-7.56% |
| 24-06-06 | 12.70 | ▲0.51 | ▲4.18% |
| 24-06-05 | 12.19 | ▲0.54 | ▲4.64% |
| 24-06-04 | 11.65 | ▼-1.03 | ▼-8.12% |
| 24-06-03 | 12.68 | ▲0.39 | ▲3.17% |
| 24-06-01 | 12.29 | ▼-0.10 | ▼-0.81% |
| 24-05-31 | 12.39 | ▲0.31 | ▲2.57% |
| 24-05-29 | 12.08 | ▼-0.21 | ▼-1.71% |
| 24-05-28 | 12.29 | ▼-0.86 | ▼-6.54% |
| 24-05-27 | 13.15 | ▲0.05 | ▲0.38% |
| 24-05-25 | 13.10 | ▼-0.10 | ▼-0.76% |
| 24-05-24 | 13.20 | ▼-1.00 | ▼-7.04% |
| 24-05-23 | 14.20 | ▼-0.50 | ▼-3.4% |
| 24-05-22 | 14.70 | ▼-0.80 | ▼-5.16% |
| 24-05-21 | 15.50 | ▼-0.20 | ▼-1.27% |
| 24-05-20 | 15.70 | ▼-0.10 | ▼-0.63% |
| 24-05-17 | 15.80 | ▼-0.10 | ▼-0.63% |
| 24-05-16 | 15.90 | ▼-0.20 | ▼-1.24% |
| 24-05-15 | 16.10 | ▲0.30 | ▲1.9% |
| 24-05-14 | 15.80 | -0.00 | -0% |
| 24-05-13 | 15.80 | ▲0.40 | ▲2.6% |
| 24-05-10 | 15.40 | ▼-1.30 | ▼-7.78% |
| 24-05-09 | 16.70 | ▲0.20 | ▲1.21% |
| 24-05-08 | 16.50 | ▲0.40 | ▲2.48% |
| 24-05-07 | 16.10 | ▲0.40 | ▲2.55% |
| 24-05-06 | 15.70 | -0.00 | -0% |
| 24-05-03 | 15.70 | ▲1.10 | ▲7.53% |
| 24-05-02 | 14.60 | ▲1.00 | ▲7.35% |
| 24-04-30 | 13.60 | ▼-0.90 | ▼-6.21% |
| 24-04-29 | 14.50 | ▲0.20 | ▲1.4% |
| 24-04-26 | 14.30 | ▲0.40 | ▲2.88% |
| 24-04-25 | 13.90 | ▼-0.40 | ▼-2.8% |
| 24-04-24 | 14.30 | ▼-0.10 | ▼-0.69% |
| 24-04-23 | 14.40 | ▼-0.90 | ▼-5.88% |
| 24-04-22 | 15.30 | ▼-0.10 | ▼-0.65% |
| 24-04-19 | 15.40 | ▲0.40 | ▲2.67% |
| 24-04-18 | 15.00 | ▼-0.20 | ▼-1.32% |
| 24-04-17 | 15.20 | -0.00 | -0% |
| 24-04-16 | 15.20 | ▼-0.10 | ▼-0.65% |
| 24-04-15 | 15.30 | ▼-1.30 | ▼-7.83% |
| 24-04-12 | 16.60 | ▼-0.70 | ▼-4.05% |