[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Marfrig : ( MRFG3:BZ )
20.50BRL ▲ 0.34 (1.69%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 20.50 | ▲0.34 | ▲1.69% |
| 25-04-11 | 20.16 | ▲0.23 | ▲1.15% |
| 25-04-10 | 19.93 | ▲0.32 | ▲1.63% |
| 25-04-09 | 19.61 | ▲1.02 | ▲5.49% |
| 25-04-08 | 18.59 | ▲0.04 | ▲0.22% |
| 25-04-07 | 18.55 | -0.00 | -0% |
| 25-04-04 | 18.55 | ▼-0.05 | ▼-0.27% |
| 25-04-03 | 18.60 | ▼-0.16 | ▼-0.85% |
| 25-04-02 | 18.76 | ▲0.06 | ▲0.32% |
| 25-04-01 | 18.70 | ▲0.64 | ▲3.54% |
| 25-03-31 | 18.06 | -0.00 | -0% |
| 25-03-28 | 18.06 | ▲0.23 | ▲1.29% |
| 25-03-27 | 17.83 | ▲0.52 | ▲3% |
| 25-03-26 | 17.31 | ▼-0.26 | ▼-1.48% |
| 25-03-25 | 17.57 | ▼-0.28 | ▼-1.57% |
| 25-03-24 | 17.85 | ▼-0.36 | ▼-1.98% |
| 25-03-21 | 18.21 | ▲1.16 | ▲6.8% |
| 25-03-20 | 17.05 | ▲1.07 | ▲6.7% |
| 25-03-19 | 15.98 | ▲0.18 | ▲1.14% |
| 25-03-18 | 15.80 | ▲0.99 | ▲6.68% |
| 25-03-17 | 14.81 | ▼-0.45 | ▼-2.95% |
| 25-03-14 | 15.26 | ▲0.32 | ▲2.14% |
| 25-03-13 | 14.94 | ▼-0.09 | ▼-0.6% |
| 25-03-12 | 15.03 | ▲0.46 | ▲3.16% |
| 25-03-11 | 14.57 | ▼-0.47 | ▼-3.13% |
| 25-03-10 | 15.04 | ▲0.19 | ▲1.28% |
| 25-03-07 | 14.85 | ▲0.66 | ▲4.65% |
| 25-03-06 | 14.19 | ▼-0.40 | ▼-2.74% |
| 25-03-05 | 14.59 | ▲0.96 | ▲7.04% |
| 25-02-28 | 13.63 | ▼-1.54 | ▼-10.15% |
| 25-02-27 | 15.17 | ▲1.24 | ▲8.9% |
| 25-02-26 | 13.93 | ▲0.21 | ▲1.53% |
| 25-02-25 | 13.72 | ▲0.26 | ▲1.93% |
| 25-02-24 | 13.46 | ▼-0.33 | ▼-2.39% |
| 25-02-21 | 13.79 | ▲0.22 | ▲1.62% |
| 25-02-20 | 13.57 | ▼-0.30 | ▼-2.16% |
| 25-02-19 | 13.87 | ▼-0.18 | ▼-1.28% |
| 25-02-18 | 14.05 | ▼-0.10 | ▼-0.71% |
| 25-02-17 | 14.15 | ▼-0.29 | ▼-2.01% |
| 25-02-14 | 14.44 | ▲0.29 | ▲2.05% |
| 25-02-13 | 14.15 | ▼-0.47 | ▼-3.21% |
| 25-02-12 | 14.62 | ▼-0.62 | ▼-4.07% |
| 25-02-11 | 15.24 | ▲0.11 | ▲0.73% |
| 25-02-10 | 15.13 | ▲0.29 | ▲1.95% |
| 25-02-07 | 14.84 | ▼-0.39 | ▼-2.56% |
| 25-02-06 | 15.23 | ▲0.24 | ▲1.6% |
| 25-02-05 | 14.99 | ▲0.26 | ▲1.77% |
| 25-02-04 | 14.73 | ▼-0.37 | ▼-2.45% |
| 25-02-03 | 15.10 | ▼-0.79 | ▼-4.97% |
| 25-01-31 | 15.89 | ▼-0.03 | ▼-0.19% |
| 25-01-30 | 15.92 | ▲0.18 | ▲1.14% |
| 25-01-29 | 15.74 | ▼-0.19 | ▼-1.19% |
| 25-01-28 | 15.93 | ▲0.09 | ▲0.57% |
| 25-01-27 | 15.84 | ▲0.19 | ▲1.21% |
| 25-01-24 | 15.65 | ▲0.01 | ▲0.06% |
| 25-01-23 | 15.64 | ▲0.61 | ▲4.06% |
| 25-01-22 | 15.03 | ▲0.08 | ▲0.54% |
| 25-01-21 | 14.95 | ▼-0.63 | ▼-4.04% |
| 25-01-20 | 15.58 | ▲0.10 | ▲0.65% |
| 25-01-17 | 15.48 | ▲0.29 | ▲1.91% |
| 25-01-16 | 15.19 | ▼-1.03 | ▼-6.35% |
| 25-01-15 | 16.22 | ▼-0.29 | ▼-1.76% |
| 25-01-14 | 16.51 | ▼-0.39 | ▼-2.31% |
| 25-01-13 | 16.90 | ▲0.04 | ▲0.24% |
| 25-01-10 | 16.86 | ▼-0.13 | ▼-0.77% |
| 25-01-09 | 16.99 | ▲0.04 | ▲0.24% |
| 25-01-08 | 16.95 | ▲0.15 | ▲0.89% |
| 25-01-07 | 16.80 | ▲0.39 | ▲2.38% |
| 25-01-06 | 16.41 | ▼-0.44 | ▼-2.61% |
| 25-01-03 | 16.85 | ▼-0.31 | ▼-1.81% |
| 25-01-02 | 17.16 | ▲0.13 | ▲0.76% |
| 24-12-30 | 17.03 | ▲0.43 | ▲2.59% |
| 24-12-27 | 16.60 | ▼-0.23 | ▼-1.37% |
| 24-12-26 | 16.83 | ▲0.17 | ▲1.02% |
| 24-12-23 | 16.66 | ▼-0.14 | ▼-0.83% |
| 24-12-20 | 16.80 | ▲0.43 | ▲2.63% |
| 24-12-19 | 16.37 | ▲0.08 | ▲0.49% |
| 24-12-18 | 16.29 | ▲0.29 | ▲1.81% |
| 24-12-17 | 16.00 | ▼-1.46 | ▼-8.36% |
| 24-12-16 | 17.46 | ▲0.82 | ▲4.93% |
| 24-12-13 | 16.64 | ▼-3.17 | ▼-16% |
| 24-12-12 | 19.81 | ▼-1.09 | ▼-5.22% |
| 24-12-11 | 20.90 | ▲0.95 | ▲4.76% |
| 24-12-10 | 19.95 | ▼-0.42 | ▼-2.06% |
| 24-12-09 | 20.37 | ▲0.88 | ▲4.52% |
| 24-12-06 | 19.49 | ▼-0.38 | ▼-1.91% |
| 24-12-05 | 19.87 | ▲0.38 | ▲1.95% |
| 24-12-04 | 19.49 | ▲0.29 | ▲1.51% |
| 24-12-03 | 19.20 | ▲0.29 | ▲1.53% |
| 24-12-02 | 18.91 | ▲0.14 | ▲0.75% |
| 24-11-29 | 18.77 | ▲0.40 | ▲2.18% |
| 24-11-28 | 18.37 | ▼-0.38 | ▼-2.03% |
| 24-11-27 | 18.75 | ▲0.45 | ▲2.46% |
| 24-11-26 | 18.30 | ▼-0.06 | ▼-0.33% |
| 24-11-25 | 18.36 | ▲0.16 | ▲0.88% |
| 24-11-22 | 18.20 | ▲0.66 | ▲3.76% |
| 24-11-21 | 17.54 | ▲0.48 | ▲2.81% |
| 24-11-19 | 17.06 | ▲0.30 | ▲1.79% |
| 24-11-18 | 16.76 | ▼-0.14 | ▼-0.83% |
| 24-11-15 | 16.90 | -0.00 | -0% |
| 24-11-14 | 16.90 | ▲1.29 | ▲8.26% |
| 24-11-13 | 15.61 | ▼-0.10 | ▼-0.64% |
| 24-11-12 | 15.71 | ▲0.31 | ▲2.01% |
| 24-11-11 | 15.40 | ▲0.30 | ▲1.99% |
| 24-11-08 | 15.10 | ▼-0.52 | ▼-3.33% |
| 24-11-07 | 15.62 | ▼-0.45 | ▼-2.8% |
| 24-11-06 | 16.07 | ▲0.21 | ▲1.32% |
| 24-11-05 | 15.86 | ▼-0.04 | ▼-0.25% |
| 24-11-04 | 15.90 | ▲0.53 | ▲3.45% |
| 24-11-01 | 15.37 | ▼-0.32 | ▼-2.04% |
| 24-10-31 | 15.69 | ▲0.28 | ▲1.82% |
| 24-10-30 | 15.41 | ▲0.21 | ▲1.38% |
| 24-10-29 | 15.20 | ▲0.44 | ▲2.98% |
| 24-10-28 | 14.76 | ▲0.31 | ▲2.15% |
| 24-10-25 | 14.45 | ▲0.03 | ▲0.21% |
| 24-10-24 | 14.42 | ▼-0.08 | ▼-0.55% |
| 24-10-23 | 14.50 | ▲0.09 | ▲0.62% |
| 24-10-22 | 14.41 | ▼-0.31 | ▼-2.11% |
| 24-10-21 | 14.72 | ▲0.17 | ▲1.17% |
| 24-10-18 | 14.55 | ▲0.82 | ▲5.97% |
| 24-10-17 | 13.73 | ▲0.34 | ▲2.54% |
| 24-10-16 | 13.39 | -0.00 | -0% |
| 24-10-15 | 13.39 | ▲0.22 | ▲1.67% |
| 24-10-14 | 13.17 | ▲0.47 | ▲3.7% |
| 24-10-11 | 12.70 | ▼-0.44 | ▼-3.35% |
| 24-10-10 | 13.14 | ▲0.14 | ▲1.08% |
| 24-10-09 | 13.00 | ▼-0.46 | ▼-3.42% |
| 24-10-08 | 13.46 | ▲0.01 | ▲0.07% |
| 24-10-07 | 13.45 | ▼-0.01 | ▼-0.07% |
| 24-10-04 | 13.46 | ▼-0.17 | ▼-1.25% |
| 24-10-03 | 13.63 | ▼-0.17 | ▼-1.23% |
| 24-10-02 | 13.80 | ▲0.05 | ▲0.36% |
| 24-10-01 | 13.75 | ▲0.11 | ▲0.81% |
| 24-09-30 | 13.64 | ▼-0.20 | ▼-1.45% |
| 24-09-27 | 13.84 | ▼-0.09 | ▼-0.65% |
| 24-09-26 | 13.93 | ▼-0.26 | ▼-1.83% |
| 24-09-25 | 14.19 | ▲0.29 | ▲2.09% |
| 24-09-24 | 13.90 | ▼-0.17 | ▼-1.21% |
| 24-09-23 | 14.07 | ▼-0.19 | ▼-1.33% |
| 24-09-20 | 14.26 | ▼-0.24 | ▼-1.66% |
| 24-09-19 | 14.50 | ▲0.60 | ▲4.32% |
| 24-09-18 | 13.90 | ▼-0.80 | ▼-5.44% |
| 24-09-17 | 14.70 | ▲0.26 | ▲1.8% |
| 24-09-16 | 14.44 | ▲0.02 | ▲0.14% |
| 24-09-13 | 14.42 | -0.00 | -0% |
| 24-09-12 | 14.42 | ▲0.08 | ▲0.56% |
| 24-09-11 | 14.34 | ▼-0.12 | ▼-0.83% |
| 24-09-10 | 14.46 | ▲0.11 | ▲0.77% |
| 24-09-09 | 14.35 | ▼-0.13 | ▼-0.9% |
| 24-09-06 | 14.48 | ▼-0.10 | ▼-0.69% |
| 24-09-05 | 14.58 | ▼-0.11 | ▼-0.75% |
| 24-09-04 | 14.69 | ▲1.02 | ▲7.46% |
| 24-09-03 | 13.67 | ▼-0.27 | ▼-1.94% |
| 24-09-02 | 13.94 | ▼-0.62 | ▼-4.26% |
| 24-08-30 | 14.56 | ▼-0.10 | ▼-0.68% |
| 24-08-29 | 14.66 | ▼-0.33 | ▼-2.2% |
| 24-08-28 | 14.99 | ▲0.38 | ▲2.6% |
| 24-08-27 | 14.61 | ▲0.14 | ▲0.97% |
| 24-08-26 | 14.47 | ▼-0.09 | ▼-0.62% |
| 24-08-23 | 14.56 | ▼-0.09 | ▼-0.61% |
| 24-08-22 | 14.65 | ▼-0.19 | ▼-1.28% |
| 24-08-21 | 14.84 | ▲0.31 | ▲2.13% |
| 24-08-20 | 14.53 | ▼-0.06 | ▼-0.41% |
| 24-08-19 | 14.59 | ▲1.70 | ▲13.19% |
| 24-08-16 | 12.89 | ▼-0.20 | ▼-1.53% |
| 24-08-15 | 13.09 | ▲0.26 | ▲2.03% |
| 24-08-14 | 12.83 | ▲0.43 | ▲3.47% |
| 24-08-13 | 12.40 | ▲0.23 | ▲1.89% |
| 24-08-12 | 12.17 | ▲0.05 | ▲0.41% |
| 24-08-09 | 12.12 | ▲0.31 | ▲2.62% |
| 24-08-08 | 11.81 | ▲0.44 | ▲3.87% |
| 24-08-07 | 11.37 | ▲0.11 | ▲0.98% |
| 24-08-06 | 11.26 | ▼-0.04 | ▼-0.35% |
| 24-08-05 | 11.30 | ▼-0.22 | ▼-1.91% |
| 24-08-02 | 11.52 | ▼-0.21 | ▼-1.79% |
| 24-08-01 | 11.73 | ▲0.42 | ▲3.71% |
| 24-07-31 | 11.31 | ▼-0.22 | ▼-1.91% |
| 24-07-30 | 11.53 | ▲0.33 | ▲2.95% |
| 24-07-29 | 11.20 | ▼-0.15 | ▼-1.32% |
| 24-07-26 | 11.35 | ▲0.35 | ▲3.18% |
| 24-07-25 | 11.00 | ▼-0.02 | ▼-0.18% |
| 24-07-24 | 11.02 | ▼-0.02 | ▼-0.18% |
| 24-07-23 | 11.04 | ▼-0.23 | ▼-2.04% |
| 24-07-22 | 11.27 | ▲0.07 | ▲0.63% |
| 24-07-19 | 11.20 | ▼-0.02 | ▼-0.18% |
| 24-07-18 | 11.22 | ▼-1.12 | ▼-9.08% |
| 24-07-17 | 12.34 | ▲0.14 | ▲1.15% |
| 24-07-16 | 12.20 | ▼-0.14 | ▼-1.13% |
| 24-07-15 | 12.34 | ▲0.08 | ▲0.65% |
| 24-07-12 | 12.26 | ▲0.23 | ▲1.91% |
| 24-07-11 | 12.03 | ▲0.12 | ▲1.01% |
| 24-07-10 | 11.91 | -0.00 | -0% |
| 24-07-09 | 11.91 | ▼-0.23 | ▼-1.89% |
| 24-07-08 | 12.14 | ▼-0.19 | ▼-1.54% |
| 24-07-05 | 12.33 | ▲0.28 | ▲2.32% |
| 24-07-04 | 12.05 | ▲0.03 | ▲0.25% |
| 24-07-03 | 12.02 | ▼-0.83 | ▼-6.46% |
| 24-07-02 | 12.85 | ▲0.28 | ▲2.23% |
| 24-07-01 | 12.57 | ▲0.21 | ▲1.7% |
| 24-06-28 | 12.36 | ▲0.19 | ▲1.56% |
| 24-06-27 | 12.17 | ▲0.73 | ▲6.38% |
| 24-06-26 | 11.44 | ▲0.19 | ▲1.69% |
| 24-06-25 | 11.25 | ▲0.01 | ▲0.09% |
| 24-06-24 | 11.24 | ▼-0.01 | ▼-0.09% |
| 24-06-21 | 11.25 | ▲0.12 | ▲1.08% |
| 24-06-20 | 11.13 | ▲0.25 | ▲2.3% |
| 24-06-19 | 10.88 | ▲0.32 | ▲3.03% |
| 24-06-18 | 10.56 | ▲0.31 | ▲3.02% |
| 24-06-17 | 10.25 | ▼-0.27 | ▼-2.57% |
| 24-06-14 | 10.52 | ▼-0.16 | ▼-1.5% |
| 24-06-13 | 10.68 | ▼-0.20 | ▼-1.84% |
| 24-06-12 | 10.88 | ▼-0.45 | ▼-3.97% |
| 24-06-11 | 11.33 | ▲0.25 | ▲2.26% |
| 24-06-10 | 11.08 | ▼-0.04 | ▼-0.36% |
| 24-06-07 | 11.12 | ▲0.12 | ▲1.09% |
| 24-06-06 | 11.00 | ▲0.05 | ▲0.46% |
| 24-06-05 | 10.95 | ▼-0.17 | ▼-1.53% |
| 24-06-04 | 11.12 | ▼-0.35 | ▼-3.05% |
| 24-06-03 | 11.47 | ▲0.24 | ▲2.14% |
| 24-06-01 | 11.23 | ▼-0.05 | ▼-0.44% |
| 24-05-31 | 11.28 | ▼-0.19 | ▼-1.66% |
| 24-05-29 | 11.47 | ▼-0.16 | ▼-1.38% |
| 24-05-28 | 11.63 | ▲0.01 | ▲0.09% |
| 24-05-27 | 11.62 | ▼-0.06 | ▼-0.51% |
| 24-05-25 | 11.68 | ▼-0.04 | ▼-0.34% |
| 24-05-24 | 11.72 | ▼-0.15 | ▼-1.26% |
| 24-05-23 | 11.87 | ▲0.16 | ▲1.37% |
| 24-05-22 | 11.71 | ▼-0.38 | ▼-3.14% |
| 24-05-21 | 12.09 | ▲0.16 | ▲1.34% |
| 24-05-20 | 11.93 | ▲0.41 | ▲3.56% |
| 24-05-17 | 11.52 | ▲0.24 | ▲2.13% |
| 24-05-16 | 11.28 | ▲0.48 | ▲4.44% |
| 24-05-15 | 10.80 | ▲0.64 | ▲6.3% |
| 24-05-14 | 10.16 | ▲0.09 | ▲0.89% |
| 24-05-13 | 10.07 | ▲0.12 | ▲1.21% |
| 24-05-10 | 9.95 | ▼-0.45 | ▼-4.33% |
| 24-05-09 | 10.40 | ▼-0.04 | ▼-0.38% |
| 24-05-08 | 10.44 | ▲1.05 | ▲11.18% |
| 24-05-07 | 9.39 | ▲0.30 | ▲3.3% |
| 24-05-06 | 9.09 | ▼-0.47 | ▼-4.92% |
| 24-05-03 | 9.56 | ▲0.05 | ▲0.53% |
| 24-05-02 | 9.51 | ▲0.06 | ▲0.63% |
| 24-04-30 | 9.45 | ▼-0.23 | ▼-2.38% |
| 24-04-29 | 9.68 | ▼-0.09 | ▼-0.92% |
| 24-04-26 | 9.77 | ▲0.09 | ▲0.93% |
| 24-04-25 | 9.68 | ▲0.09 | ▲0.94% |
| 24-04-24 | 9.59 | -0.00 | -0% |
| 24-04-23 | 9.59 | ▼-0.14 | ▼-1.44% |
| 24-04-22 | 9.73 | ▼-0.07 | ▼-0.71% |
| 24-04-19 | 9.80 | ▲0.08 | ▲0.82% |
| 24-04-18 | 9.72 | -0.00 | -0% |
| 24-04-17 | 9.72 | ▼-0.67 | ▼-6.45% |
| 24-04-16 | 10.39 | ▼-0.04 | ▼-0.38% |