[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Omega Geraçao SA : ( OMGE3:BZ )
9.28BRL ▲ 0.13 (1.42%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 9.28 | ▲0.13 | ▲1.42% |
| 25-04-11 | 9.15 | ▲0.45 | ▲5.17% |
| 25-04-10 | 8.70 | ▲0.06 | ▲0.69% |
| 25-04-09 | 8.64 | ▼-0.01 | ▼-0.12% |
| 25-04-08 | 8.65 | ▼-0.04 | ▼-0.46% |
| 25-04-07 | 8.69 | ▼-0.10 | ▼-1.14% |
| 25-04-04 | 8.79 | ▲0.22 | ▲2.57% |
| 25-04-03 | 8.57 | ▲0.71 | ▲9.03% |
| 25-04-02 | 7.86 | ▲0.13 | ▲1.68% |
| 25-04-01 | 7.73 | ▲0.04 | ▲0.52% |
| 25-03-31 | 7.69 | ▲0.04 | ▲0.52% |
| 25-03-28 | 7.65 | ▲0.02 | ▲0.26% |
| 25-03-27 | 7.63 | ▲0.08 | ▲1.06% |
| 25-03-26 | 7.55 | ▼-0.14 | ▼-1.82% |
| 25-03-25 | 7.69 | ▲0.19 | ▲2.53% |
| 25-03-24 | 7.50 | ▼-0.13 | ▼-1.7% |
| 25-03-21 | 7.63 | ▲0.03 | ▲0.39% |
| 25-03-20 | 7.60 | ▼-0.19 | ▼-2.44% |
| 25-03-19 | 7.79 | ▲0.15 | ▲1.96% |
| 25-03-18 | 7.64 | ▲0.13 | ▲1.73% |
| 25-03-17 | 7.51 | ▼-0.20 | ▼-2.59% |
| 25-03-14 | 7.71 | ▼-0.08 | ▼-1.03% |
| 25-03-13 | 7.79 | ▼-0.12 | ▼-1.52% |
| 25-03-12 | 7.91 | ▼-0.06 | ▼-0.75% |
| 25-03-11 | 7.97 | ▼-0.13 | ▼-1.6% |
| 25-03-10 | 8.10 | ▼-0.20 | ▼-2.41% |
| 25-03-07 | 8.30 | ▼-0.01 | ▼-0.12% |
| 25-03-06 | 8.31 | ▲0.06 | ▲0.73% |
| 25-03-05 | 8.25 | ▲0.07 | ▲0.86% |
| 25-02-28 | 8.18 | ▼-0.06 | ▼-0.73% |
| 25-02-27 | 8.24 | ▲0.06 | ▲0.73% |
| 25-02-26 | 8.18 | ▼-0.12 | ▼-1.45% |
| 25-02-25 | 8.30 | ▼-0.07 | ▼-0.84% |
| 25-02-24 | 8.37 | ▼-0.21 | ▼-2.45% |
| 25-02-21 | 8.58 | ▲0.56 | ▲6.98% |
| 25-02-20 | 8.02 | ▲0.07 | ▲0.88% |
| 25-02-19 | 7.95 | ▲0.02 | ▲0.25% |
| 25-02-18 | 7.93 | ▲0.02 | ▲0.25% |
| 25-02-17 | 7.91 | ▼-0.09 | ▼-1.13% |
| 25-02-14 | 8.00 | ▲0.57 | ▲7.67% |
| 25-02-13 | 7.43 | ▲0.38 | ▲5.39% |
| 25-02-12 | 7.05 | ▲0.05 | ▲0.71% |
| 25-02-11 | 7.00 | ▲0.20 | ▲2.94% |
| 25-02-10 | 6.80 | ▼-0.15 | ▼-2.16% |
| 25-02-07 | 6.95 | ▼-0.22 | ▼-3.07% |
| 25-02-06 | 7.17 | ▲0.07 | ▲0.99% |
| 25-02-05 | 7.10 | ▲0.26 | ▲3.8% |
| 25-02-04 | 6.84 | ▲0.22 | ▲3.32% |
| 25-02-03 | 6.62 | ▲0.10 | ▲1.53% |
| 25-01-31 | 6.52 | ▲0.06 | ▲0.93% |
| 25-01-30 | 6.46 | ▲0.36 | ▲5.9% |
| 25-01-29 | 6.10 | ▲0.03 | ▲0.49% |
| 25-01-28 | 6.07 | ▼-0.18 | ▼-2.88% |
| 25-01-27 | 6.25 | ▼-0.03 | ▼-0.48% |
| 25-01-24 | 6.28 | ▲0.19 | ▲3.12% |
| 25-01-23 | 6.09 | ▲0.09 | ▲1.5% |
| 25-01-22 | 6.00 | ▲0.07 | ▲1.18% |
| 25-01-21 | 5.93 | ▲0.08 | ▲1.37% |
| 25-01-20 | 5.85 | ▼-0.09 | ▼-1.52% |
| 25-01-17 | 5.94 | ▲0.27 | ▲4.76% |
| 25-01-16 | 5.67 | ▼-0.18 | ▼-3.08% |
| 25-01-15 | 5.85 | ▲0.20 | ▲3.54% |
| 25-01-14 | 5.65 | ▼-0.08 | ▼-1.4% |
| 25-01-13 | 5.73 | ▼-0.14 | ▼-2.39% |
| 25-01-10 | 5.87 | ▼-0.18 | ▼-2.98% |
| 25-01-09 | 6.05 | ▲0.25 | ▲4.31% |
| 25-01-08 | 5.80 | ▼-0.07 | ▼-1.19% |
| 25-01-07 | 5.87 | ▲0.17 | ▲2.98% |
| 25-01-06 | 5.70 | ▲0.30 | ▲5.56% |
| 25-01-03 | 5.40 | ▲0.12 | ▲2.27% |
| 25-01-02 | 5.28 | ▼-0.22 | ▼-4% |
| 24-12-30 | 5.50 | ▲0.03 | ▲0.55% |
| 24-12-27 | 5.47 | ▼-0.02 | ▼-0.36% |
| 24-12-26 | 5.49 | ▲0.06 | ▲1.1% |
| 24-12-23 | 5.43 | ▼-0.39 | ▼-6.7% |
| 24-12-20 | 5.82 | ▲0.09 | ▲1.57% |
| 24-12-19 | 5.73 | ▲0.23 | ▲4.18% |
| 24-12-18 | 5.50 | ▼-0.51 | ▼-8.49% |
| 24-12-17 | 6.01 | ▼-0.18 | ▼-2.91% |
| 24-12-16 | 6.19 | ▼-0.14 | ▼-2.21% |
| 24-12-13 | 6.33 | ▼-0.01 | ▼-0.16% |
| 24-12-12 | 6.34 | ▼-0.26 | ▼-3.94% |
| 24-12-11 | 6.60 | ▲0.01 | ▲0.15% |
| 24-12-10 | 6.59 | ▲0.32 | ▲5.1% |
| 24-12-09 | 6.27 | ▲0.01 | ▲0.16% |
| 24-12-06 | 6.26 | ▼-0.08 | ▼-1.26% |
| 24-12-05 | 6.34 | ▲0.13 | ▲2.09% |
| 24-12-04 | 6.21 | ▲0.02 | ▲0.32% |
| 24-12-03 | 6.19 | ▲0.02 | ▲0.32% |
| 24-12-02 | 6.17 | ▼-0.14 | ▼-2.22% |
| 24-11-29 | 6.31 | ▲0.08 | ▲1.28% |
| 24-11-28 | 6.23 | ▼-0.43 | ▼-6.46% |
| 24-11-27 | 6.66 | ▼-0.31 | ▼-4.45% |
| 24-11-26 | 6.97 | ▼-0.05 | ▼-0.71% |
| 24-11-25 | 7.02 | ▲0.18 | ▲2.63% |
| 24-11-22 | 6.84 | ▲0.10 | ▲1.48% |
| 24-11-21 | 6.74 | ▼-0.33 | ▼-4.67% |
| 24-11-19 | 7.07 | ▲0.04 | ▲0.57% |
| 24-11-18 | 7.03 | ▲0.16 | ▲2.33% |
| 24-11-15 | 6.87 | -0.00 | -0% |
| 24-11-14 | 6.87 | ▼-0.24 | ▼-3.38% |
| 24-11-13 | 7.11 | ▲0.02 | ▲0.28% |
| 24-11-12 | 7.09 | ▼-0.12 | ▼-1.66% |
| 24-11-11 | 7.21 | ▼-0.13 | ▼-1.77% |
| 24-11-08 | 7.34 | ▼-0.11 | ▼-1.48% |
| 24-11-07 | 7.45 | -0.00 | -0% |
| 24-11-06 | 7.45 | ▲0.19 | ▲2.62% |
| 24-11-05 | 7.26 | ▼-0.48 | ▼-6.2% |
| 24-11-04 | 7.74 | ▲0.05 | ▲0.65% |
| 24-11-01 | 7.69 | ▼-0.61 | ▼-7.35% |
| 24-10-31 | 8.30 | ▼-0.11 | ▼-1.31% |
| 24-10-30 | 8.41 | ▲0.05 | ▲0.6% |
| 24-10-29 | 8.36 | ▲0.08 | ▲0.97% |
| 24-10-28 | 8.28 | ▲0.03 | ▲0.36% |
| 24-10-25 | 8.25 | ▼-0.08 | ▼-0.96% |
| 24-10-24 | 8.33 | ▲0.13 | ▲1.59% |
| 24-10-23 | 8.20 | ▼-0.07 | ▼-0.85% |
| 24-10-22 | 8.27 | ▼-0.12 | ▼-1.43% |
| 24-10-21 | 8.39 | ▼-0.02 | ▼-0.24% |
| 24-10-18 | 8.41 | ▼-0.14 | ▼-1.64% |
| 24-10-17 | 8.55 | ▲0.34 | ▲4.14% |
| 24-10-16 | 8.21 | ▲0.21 | ▲2.63% |
| 24-10-15 | 8.00 | ▼-0.04 | ▼-0.5% |
| 24-10-14 | 8.04 | ▲0.13 | ▲1.64% |
| 24-10-11 | 7.91 | ▲0.02 | ▲0.25% |
| 24-10-10 | 7.89 | ▲0.05 | ▲0.64% |
| 24-10-09 | 7.84 | ▼-0.24 | ▼-2.97% |
| 24-10-08 | 8.08 | ▲0.05 | ▲0.62% |
| 24-10-07 | 8.03 | -0.00 | -0% |
| 24-10-04 | 8.03 | ▼-0.03 | ▼-0.37% |
| 24-10-03 | 8.06 | ▼-0.31 | ▼-3.7% |
| 24-10-02 | 8.37 | ▲0.10 | ▲1.21% |
| 24-10-01 | 8.27 | ▲0.11 | ▲1.35% |
| 24-09-30 | 8.16 | ▼-0.18 | ▼-2.16% |
| 24-09-27 | 8.34 | ▲0.06 | ▲0.72% |
| 24-09-26 | 8.28 | ▼-0.02 | ▼-0.24% |
| 24-09-25 | 8.30 | ▼-0.14 | ▼-1.66% |
| 24-09-24 | 8.44 | ▲0.10 | ▲1.2% |
| 24-09-23 | 8.34 | ▼-0.15 | ▼-1.77% |
| 24-09-20 | 8.49 | ▼-0.38 | ▼-4.28% |
| 24-09-19 | 8.87 | ▼-0.12 | ▼-1.33% |
| 24-09-18 | 8.99 | ▼-0.02 | ▼-0.22% |
| 24-09-17 | 9.01 | ▼-0.04 | ▼-0.44% |
| 24-09-16 | 9.05 | ▲0.14 | ▲1.57% |
| 24-09-13 | 8.91 | ▲0.06 | ▲0.68% |
| 24-09-12 | 8.85 | ▲0.04 | ▲0.45% |
| 24-09-11 | 8.81 | ▲0.21 | ▲2.44% |
| 24-09-10 | 8.60 | ▲0.17 | ▲2.02% |
| 24-09-09 | 8.43 | ▲0.03 | ▲0.36% |
| 24-09-06 | 8.40 | ▼-0.01 | ▼-0.12% |
| 24-09-05 | 8.41 | -0.00 | -0% |
| 24-09-04 | 8.41 | ▲0.30 | ▲3.7% |
| 24-09-03 | 8.11 | ▲0.15 | ▲1.88% |
| 24-09-02 | 7.96 | ▼-0.14 | ▼-1.73% |
| 24-08-30 | 8.10 | ▼-0.07 | ▼-0.86% |
| 24-08-29 | 8.17 | ▼-0.30 | ▼-3.54% |
| 24-08-28 | 8.47 | ▼-0.10 | ▼-1.17% |
| 24-08-27 | 8.57 | ▼-0.13 | ▼-1.49% |
| 24-08-26 | 8.70 | ▼-0.11 | ▼-1.25% |
| 24-08-23 | 8.81 | ▲0.06 | ▲0.69% |
| 24-08-22 | 8.75 | ▼-0.21 | ▼-2.34% |
| 24-08-21 | 8.96 | ▼-0.14 | ▼-1.54% |
| 24-08-20 | 9.10 | ▼-0.13 | ▼-1.41% |
| 24-08-19 | 9.23 | ▲0.48 | ▲5.49% |
| 24-08-16 | 8.75 | ▼-0.29 | ▼-3.21% |
| 24-08-15 | 9.04 | -0.00 | -0% |
| 24-08-14 | 9.04 | ▼-0.08 | ▼-0.88% |
| 24-08-13 | 9.12 | -0.00 | -0% |
| 24-08-12 | 9.12 | ▲0.12 | ▲1.33% |
| 24-08-09 | 9.00 | ▲0.08 | ▲0.9% |
| 24-08-08 | 8.92 | ▲0.21 | ▲2.41% |
| 24-08-07 | 8.71 | ▲0.06 | ▲0.69% |
| 24-08-06 | 8.65 | ▲0.32 | ▲3.84% |
| 24-08-05 | 8.33 | ▼-0.32 | ▼-3.7% |
| 24-08-02 | 8.65 | ▲0.05 | ▲0.58% |
| 24-08-01 | 8.60 | ▼-0.04 | ▼-0.46% |
| 24-07-31 | 8.64 | ▲0.12 | ▲1.41% |
| 24-07-30 | 8.52 | ▼-0.16 | ▼-1.84% |
| 24-07-29 | 8.68 | ▼-0.02 | ▼-0.23% |
| 24-07-26 | 8.70 | ▲0.09 | ▲1.05% |
| 24-07-25 | 8.61 | ▼-0.13 | ▼-1.49% |
| 24-07-24 | 8.74 | ▼-0.11 | ▼-1.24% |
| 24-07-23 | 8.85 | ▼-0.14 | ▼-1.56% |
| 24-07-22 | 8.99 | ▲0.16 | ▲1.81% |
| 24-07-19 | 8.83 | ▼-0.09 | ▼-1.01% |
| 24-07-18 | 8.92 | ▼-0.34 | ▼-3.67% |
| 24-07-17 | 9.26 | ▲0.01 | ▲0.11% |
| 24-07-16 | 9.25 | ▼-0.14 | ▼-1.49% |
| 24-07-15 | 9.39 | ▲0.02 | ▲0.21% |
| 24-07-12 | 9.37 | ▲0.10 | ▲1.08% |
| 24-07-11 | 9.27 | ▼-0.10 | ▼-1.07% |
| 24-07-10 | 9.37 | ▲0.04 | ▲0.43% |
| 24-07-09 | 9.33 | ▲0.19 | ▲2.08% |
| 24-07-08 | 9.14 | ▼-0.18 | ▼-1.93% |
| 24-07-05 | 9.32 | ▲0.22 | ▲2.42% |
| 24-07-04 | 9.10 | ▲0.21 | ▲2.36% |
| 24-07-03 | 8.89 | ▲0.20 | ▲2.3% |
| 24-07-02 | 8.69 | ▼-0.11 | ▼-1.25% |
| 24-07-01 | 8.80 | ▼-0.01 | ▼-0.11% |
| 24-06-28 | 8.81 | ▼-0.19 | ▼-2.11% |
| 24-06-27 | 9.00 | ▲0.43 | ▲5.02% |
| 24-06-26 | 8.57 | ▲0.13 | ▲1.54% |
| 24-06-25 | 8.44 | ▼-0.05 | ▼-0.59% |
| 24-06-24 | 8.49 | ▲0.08 | ▲0.95% |
| 24-06-21 | 8.41 | ▲0.23 | ▲2.81% |
| 24-06-20 | 8.18 | ▼-0.07 | ▼-0.85% |
| 24-06-19 | 8.25 | ▲0.01 | ▲0.12% |
| 24-06-18 | 8.24 | ▲0.12 | ▲1.48% |
| 24-06-17 | 8.12 | ▼-0.32 | ▼-3.79% |
| 24-06-14 | 8.44 | ▼-0.11 | ▼-1.29% |
| 24-06-13 | 8.55 | ▼-0.01 | ▼-0.12% |
| 24-06-12 | 8.56 | ▼-0.41 | ▼-4.57% |
| 24-06-11 | 8.97 | ▲0.41 | ▲4.79% |
| 24-06-10 | 8.56 | ▼-0.14 | ▼-1.61% |
| 24-06-07 | 8.70 | ▼-0.37 | ▼-4.08% |
| 24-06-06 | 9.07 | ▲0.21 | ▲2.37% |
| 24-06-05 | 8.86 | ▼-0.03 | ▼-0.34% |
| 24-06-04 | 8.89 | ▲0.02 | ▲0.23% |
| 24-06-03 | 8.87 | ▲0.18 | ▲2.07% |
| 24-05-31 | 8.69 | ▼-0.11 | ▼-1.25% |
| 24-05-29 | 8.80 | ▼-0.11 | ▼-1.23% |
| 24-05-28 | 8.91 | ▼-0.27 | ▼-2.94% |
| 24-05-27 | 9.18 | ▲0.06 | ▲0.66% |
| 24-05-25 | 9.12 | -0.00 | -0% |
| 24-05-24 | 9.12 | ▲0.07 | ▲0.77% |
| 24-05-23 | 9.05 | ▼-0.15 | ▼-1.63% |
| 24-05-22 | 9.20 | ▼-0.40 | ▼-4.17% |
| 24-05-21 | 9.60 | ▼-0.01 | ▼-0.1% |
| 24-05-20 | 9.61 | ▲0.20 | ▲2.13% |
| 24-05-17 | 9.41 | ▼-0.04 | ▼-0.42% |
| 24-05-16 | 9.45 | ▲0.55 | ▲6.18% |
| 24-05-15 | 8.90 | ▲0.06 | ▲0.68% |
| 24-05-14 | 8.84 | ▲0.08 | ▲0.91% |
| 24-05-13 | 8.76 | ▲0.16 | ▲1.86% |
| 24-05-10 | 8.60 | ▼-0.25 | ▼-2.82% |
| 24-05-09 | 8.85 | ▼-0.22 | ▼-2.43% |
| 24-05-08 | 9.07 | ▼-0.01 | ▼-0.11% |
| 24-05-07 | 9.08 | ▲0.17 | ▲1.91% |
| 24-05-06 | 8.91 | ▲0.25 | ▲2.89% |
| 24-05-03 | 8.66 | ▲0.27 | ▲3.22% |
| 24-05-02 | 8.39 | ▲0.17 | ▲2.07% |
| 24-04-30 | 8.22 | ▼-0.22 | ▼-2.61% |
| 24-04-29 | 8.44 | ▼-0.06 | ▼-0.71% |
| 24-04-26 | 8.50 | ▲0.15 | ▲1.8% |
| 24-04-25 | 8.35 | ▼-0.27 | ▼-3.13% |
| 24-04-24 | 8.62 | ▼-0.20 | ▼-2.27% |
| 24-04-23 | 8.82 | ▲0.06 | ▲0.68% |
| 24-04-22 | 8.76 | ▼-0.08 | ▼-0.9% |
| 24-04-19 | 8.84 | ▲0.19 | ▲2.2% |
| 24-04-18 | 8.65 | ▲0.27 | ▲3.22% |
| 24-04-17 | 8.38 | ▲0.04 | ▲0.48% |
| 24-04-16 | 8.34 | ▼-0.16 | ▼-1.88% |