[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Petrobras : ( PETR3:BS )
33.26BRL ▼ -2.31 (-6.49%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 33.26 | ▼-2.31 | ▼-6.49% |
| 25-04-09 | 35.57 | ▲1.08 | ▲3.13% |
| 25-04-08 | 34.49 | ▼-1.14 | ▼-3.2% |
| 25-04-07 | 35.63 | ▼-2.10 | ▼-5.57% |
| 25-04-04 | 37.73 | ▼-1.65 | ▼-4.19% |
| 25-04-03 | 39.38 | ▼-1.44 | ▼-3.53% |
| 25-04-02 | 40.82 | ▼-0.21 | ▼-0.51% |
| 25-04-01 | 41.03 | ▲0.21 | ▲0.51% |
| 25-03-31 | 40.82 | ▼-0.25 | ▼-0.61% |
| 25-03-28 | 41.07 | ▼-0.41 | ▼-0.99% |
| 25-03-27 | 41.48 | ▲0.42 | ▲1.02% |
| 25-03-26 | 41.06 | ▲0.43 | ▲1.06% |
| 25-03-25 | 40.63 | ▲0.39 | ▲0.97% |
| 25-03-24 | 40.24 | ▼-0.10 | ▼-0.25% |
| 25-03-21 | 40.34 | ▲0.64 | ▲1.61% |
| 25-03-20 | 39.70 | ▲0.18 | ▲0.46% |
| 25-03-19 | 39.52 | ▲0.19 | ▲0.48% |
| 25-03-18 | 39.33 | ▲0.03 | ▲0.08% |
| 25-03-17 | 39.30 | ▲0.89 | ▲2.32% |
| 25-03-14 | 38.41 | ▲1.44 | ▲3.9% |
| 25-03-13 | 36.97 | ▲0.26 | ▲0.71% |
| 25-03-12 | 36.71 | ▲0.13 | ▲0.36% |
| 25-03-11 | 36.58 | ▼-0.77 | ▼-2.06% |
| 25-03-10 | 37.35 | ▼-0.07 | ▼-0.19% |
| 25-03-07 | 37.42 | ▲0.45 | ▲1.22% |
| 25-03-06 | 36.97 | ▼-0.28 | ▼-0.75% |
| 25-03-05 | 37.25 | ▼-1.80 | ▼-4.61% |
| 25-02-28 | 39.05 | ▼-0.19 | ▼-0.48% |
| 25-02-27 | 39.24 | ▼-2.31 | ▼-5.56% |
| 25-02-26 | 41.55 | ▼-0.07 | ▼-0.17% |
| 25-02-25 | 41.62 | ▼-0.36 | ▼-0.86% |
| 25-02-24 | 41.98 | ▼-0.28 | ▼-0.66% |
| 25-02-21 | 42.26 | ▼-0.24 | ▼-0.56% |
| 25-02-20 | 42.50 | ▲0.25 | ▲0.59% |
| 25-02-19 | 42.25 | ▲0.17 | ▲0.4% |
| 25-02-18 | 42.08 | ▲0.77 | ▲1.86% |
| 25-02-17 | 41.31 | ▲0.46 | ▲1.13% |
| 25-02-14 | 40.85 | ▲1.42 | ▲3.6% |
| 25-02-13 | 39.43 | ▲0.11 | ▲0.28% |
| 25-02-12 | 39.32 | ▼-0.93 | ▼-2.31% |
| 25-02-11 | 40.25 | ▲0.22 | ▲0.55% |
| 25-02-10 | 40.03 | ▲0.33 | ▲0.83% |
| 25-02-07 | 39.70 | ▼-0.27 | ▼-0.68% |
| 25-02-06 | 39.97 | ▼-0.24 | ▼-0.6% |
| 25-02-05 | 40.21 | ▼-0.41 | ▼-1.01% |
| 25-02-04 | 40.62 | ▼-0.52 | ▼-1.26% |
| 25-02-03 | 41.14 | ▼-0.51 | ▼-1.22% |
| 25-01-31 | 41.65 | ▲0.28 | ▲0.68% |
| 25-01-30 | 41.37 | ▲0.80 | ▲1.97% |
| 25-01-29 | 40.57 | ▼-0.41 | ▼-1% |
| 25-01-28 | 40.98 | ▼-0.10 | ▼-0.24% |
| 25-01-27 | 41.08 | ▲0.45 | ▲1.11% |
| 25-01-24 | 40.63 | ▼-0.12 | ▼-0.29% |
| 25-01-23 | 40.75 | ▼-0.38 | ▼-0.92% |
| 25-01-22 | 41.13 | ▼-0.42 | ▼-1.01% |
| 25-01-21 | 41.55 | ▼-0.35 | ▼-0.84% |
| 25-01-20 | 41.90 | ▲0.30 | ▲0.72% |
| 25-01-17 | 41.60 | ▼-0.03 | ▼-0.07% |
| 25-01-16 | 41.63 | ▼-0.03 | ▼-0.07% |
| 25-01-15 | 41.66 | ▲0.54 | ▲1.31% |
| 25-01-14 | 41.12 | ▲0.17 | ▲0.42% |
| 25-01-13 | 40.95 | ▲0.03 | ▲0.07% |
| 25-01-10 | 40.92 | ▲0.20 | ▲0.49% |
| 25-01-09 | 40.72 | ▼-0.01 | ▼-0.02% |
| 25-01-08 | 40.73 | ▼-0.39 | ▼-0.95% |
| 25-01-07 | 41.12 | ▲1.12 | ▲2.8% |
| 25-01-06 | 40.00 | ▼-0.38 | ▼-0.94% |
| 25-01-03 | 40.38 | ▼-0.14 | ▼-0.35% |
| 25-01-02 | 40.52 | ▲1.11 | ▲2.82% |
| 24-12-30 | 39.41 | ▲0.57 | ▲1.47% |
| 24-12-27 | 38.84 | ▼-0.44 | ▼-1.12% |
| 24-12-26 | 39.28 | ▼-0.74 | ▼-1.85% |
| 24-12-23 | 40.02 | ▲0.30 | ▲0.76% |
| 24-12-20 | 39.72 | ▼-0.29 | ▼-0.72% |
| 24-12-19 | 40.01 | ▼-0.37 | ▼-0.92% |
| 24-12-18 | 40.38 | ▼-0.92 | ▼-2.23% |
| 24-12-17 | 41.30 | ▲0.63 | ▲1.55% |
| 24-12-16 | 40.67 | ▼-0.40 | ▼-0.97% |
| 24-12-13 | 41.07 | ▼-0.20 | ▼-0.48% |
| 24-12-12 | 41.27 | ▼-1.08 | ▼-2.55% |
| 24-12-11 | 42.35 | ▲0.30 | ▲0.71% |
| 24-12-10 | 42.05 | ▲0.36 | ▲0.86% |
| 24-12-09 | 41.69 | ▼-0.42 | ▼-1% |
| 24-12-06 | 42.11 | ▼-0.89 | ▼-2.07% |
| 24-12-05 | 43.00 | ▲0.63 | ▲1.49% |
| 24-12-04 | 42.37 | ▼-0.41 | ▼-0.96% |
| 24-12-03 | 42.78 | ▲0.05 | ▲0.12% |
| 24-12-02 | 42.73 | ▲0.11 | ▲0.26% |
| 24-11-29 | 42.62 | ▲0.87 | ▲2.08% |
| 24-11-28 | 41.75 | ▼-0.71 | ▼-1.67% |
| 24-11-27 | 42.46 | ▼-0.14 | ▼-0.33% |
| 24-11-26 | 42.60 | ▼-0.22 | ▼-0.51% |
| 24-11-25 | 42.82 | ▼-0.42 | ▼-0.97% |
| 24-11-22 | 43.24 | ▲2.15 | ▲5.23% |
| 24-11-21 | 41.09 | ▲0.07 | ▲0.17% |
| 24-11-19 | 41.02 | ▼-0.53 | ▼-1.28% |
| 24-11-18 | 41.55 | ▲1.04 | ▲2.57% |
| 24-11-15 | 40.51 | -0.00 | -0% |
| 24-11-14 | 40.51 | ▲0.58 | ▲1.45% |
| 24-11-13 | 39.93 | ▲0.41 | ▲1.04% |
| 24-11-12 | 39.52 | ▲0.38 | ▲0.97% |
| 24-11-11 | 39.14 | ▲0.06 | ▲0.15% |
| 24-11-08 | 39.08 | ▲0.70 | ▲1.82% |
| 24-11-07 | 38.38 | ▲0.27 | ▲0.71% |
| 24-11-06 | 38.11 | ▼-0.04 | ▼-0.1% |
| 24-11-05 | 38.15 | ▼-0.19 | ▼-0.5% |
| 24-11-04 | 38.34 | ▲0.04 | ▲0.1% |
| 24-11-01 | 38.30 | ▼-0.76 | ▼-1.95% |
| 24-10-31 | 39.06 | ▲0.18 | ▲0.46% |
| 24-10-30 | 38.88 | ▼-0.34 | ▼-0.87% |
| 24-10-29 | 39.22 | ▼-0.10 | ▼-0.25% |
| 24-10-28 | 39.32 | ▼-0.08 | ▼-0.2% |
| 24-10-25 | 39.40 | ▲0.39 | ▲1% |
| 24-10-24 | 39.01 | ▲0.13 | ▲0.33% |
| 24-10-23 | 38.88 | ▼-0.56 | ▼-1.42% |
| 24-10-22 | 39.44 | ▼-0.19 | ▼-0.48% |
| 24-10-21 | 39.63 | ▼-0.74 | ▼-1.83% |
| 24-10-18 | 40.37 | ▼-0.22 | ▼-0.54% |
| 24-10-17 | 40.59 | ▼-0.19 | ▼-0.47% |
| 24-10-16 | 40.78 | ▼-0.12 | ▼-0.29% |
| 24-10-15 | 40.90 | ▼-0.47 | ▼-1.14% |
| 24-10-14 | 41.37 | ▼-0.07 | ▼-0.17% |
| 24-10-11 | 41.44 | ▼-0.07 | ▼-0.17% |
| 24-10-10 | 41.51 | ▲0.68 | ▲1.67% |
| 24-10-09 | 40.83 | ▼-0.32 | ▼-0.78% |
| 24-10-08 | 41.15 | ▼-0.91 | ▼-2.16% |
| 24-10-07 | 42.06 | ▲0.70 | ▲1.69% |
| 24-10-04 | 41.36 | ▲0.02 | ▲0.05% |
| 24-10-03 | 41.34 | ▲0.55 | ▲1.35% |
| 24-10-02 | 40.79 | ▲0.47 | ▲1.17% |
| 24-10-01 | 40.32 | ▲1.05 | ▲2.67% |
| 24-09-30 | 39.27 | ▼-0.25 | ▼-0.63% |
| 24-09-27 | 39.52 | ▼-0.16 | ▼-0.4% |
| 24-09-26 | 39.68 | ▼-0.85 | ▼-2.1% |
| 24-09-25 | 40.53 | ▲0.03 | ▲0.07% |
| 24-09-24 | 40.50 | ▲0.30 | ▲0.75% |
| 24-09-23 | 40.20 | ▲0.50 | ▲1.26% |
| 24-09-20 | 39.70 | -0.00 | -0% |
| 24-09-19 | 39.70 | ▼-0.12 | ▼-0.3% |
| 24-09-18 | 39.82 | ▼-0.70 | ▼-1.73% |
| 24-09-17 | 40.52 | ▼-0.25 | ▼-0.61% |
| 24-09-16 | 40.77 | ▲0.40 | ▲0.99% |
| 24-09-13 | 40.37 | ▼-0.12 | ▼-0.3% |
| 24-09-12 | 40.49 | ▼-0.48 | ▼-1.17% |
| 24-09-11 | 40.97 | ▲0.18 | ▲0.44% |
| 24-09-10 | 40.79 | ▼-0.89 | ▼-2.14% |
| 24-09-09 | 41.68 | ▲0.55 | ▲1.34% |
| 24-09-06 | 41.13 | ▼-0.77 | ▼-1.84% |
| 24-09-05 | 41.90 | ▼-0.25 | ▼-0.59% |
| 24-09-04 | 42.15 | ▼-0.16 | ▼-0.38% |
| 24-09-03 | 42.31 | ▼-0.45 | ▼-1.05% |
| 24-09-02 | 42.76 | ▼-0.18 | ▼-0.42% |
| 24-08-30 | 42.94 | ▲0.16 | ▲0.37% |
| 24-08-29 | 42.78 | ▼-0.51 | ▼-1.18% |
| 24-08-28 | 43.29 | ▲0.96 | ▲2.27% |
| 24-08-27 | 42.33 | ▼-0.59 | ▼-1.37% |
| 24-08-26 | 42.92 | ▲3.53 | ▲8.96% |
| 24-08-23 | 39.39 | ▼-0.39 | ▼-0.98% |
| 24-08-22 | 39.78 | ▲0.10 | ▲0.25% |
| 24-08-21 | 39.68 | ▼-0.35 | ▼-0.87% |
| 24-08-20 | 40.03 | ▼-0.15 | ▼-0.37% |
| 24-08-19 | 40.17 | ▼-1.39 | ▼-3.34% |
| 24-08-16 | 41.56 | ▲0.16 | ▲0.39% |
| 24-08-15 | 41.40 | ▲0.42 | ▲1.02% |
| 24-08-14 | 40.98 | ▲0.73 | ▲1.81% |
| 24-08-13 | 40.25 | ▼-0.21 | ▼-0.52% |
| 24-08-12 | 40.46 | ▲1.10 | ▲2.79% |
| 24-08-09 | 39.36 | ▼-0.34 | ▼-0.86% |
| 24-08-08 | 39.70 | ▲0.64 | ▲1.64% |
| 24-08-07 | 39.06 | ▼-0.06 | ▼-0.15% |
| 24-08-06 | 39.12 | ▲0.80 | ▲2.09% |
| 24-08-05 | 38.32 | ▼-0.32 | ▼-0.83% |
| 24-08-02 | 38.64 | ▼-1.21 | ▼-3.04% |
| 24-08-01 | 39.85 | ▼-0.75 | ▼-1.85% |
| 24-07-31 | 40.60 | ▲1.07 | ▲2.71% |
| 24-07-30 | 39.53 | ▼-0.29 | ▼-0.73% |
| 24-07-29 | 39.82 | ▼-1.03 | ▼-2.52% |
| 24-07-26 | 40.85 | ▲0.12 | ▲0.29% |
| 24-07-25 | 40.73 | ▼-0.17 | ▼-0.42% |
| 24-07-24 | 40.90 | ▲0.41 | ▲1.01% |
| 24-07-23 | 40.49 | ▼-0.58 | ▼-1.41% |
| 24-07-22 | 41.07 | ▼-0.64 | ▼-1.53% |
| 24-07-19 | 41.71 | ▲0.11 | ▲0.26% |
| 24-07-18 | 41.60 | ▲0.05 | ▲0.12% |
| 24-07-17 | 41.55 | ▲0.30 | ▲0.73% |
| 24-07-16 | 41.25 | ▼-0.21 | ▼-0.51% |
| 24-07-15 | 41.46 | ▲0.58 | ▲1.42% |
| 24-07-12 | 40.88 | ▼-0.23 | ▼-0.56% |
| 24-07-11 | 41.11 | ▲0.34 | ▲0.83% |
| 24-07-10 | 40.77 | ▼-0.12 | ▼-0.29% |
| 24-07-09 | 40.89 | ▼-0.33 | ▼-0.8% |
| 24-07-08 | 41.22 | ▲0.94 | ▲2.33% |
| 24-07-05 | 40.28 | ▲0.69 | ▲1.74% |
| 24-07-04 | 39.59 | ▼-0.54 | ▼-1.35% |
| 24-07-03 | 40.13 | ▼-0.85 | ▼-2.07% |
| 24-07-02 | 40.98 | ▲0.11 | ▲0.27% |
| 24-07-01 | 40.87 | ▲0.49 | ▲1.21% |
| 24-06-28 | 40.38 | ▲0.49 | ▲1.23% |
| 24-06-27 | 39.89 | ▲0.79 | ▲2.02% |
| 24-06-26 | 39.10 | ▲0.20 | ▲0.51% |
| 24-06-25 | 38.90 | ▼-0.14 | ▼-0.36% |
| 24-06-24 | 39.04 | ▲0.73 | ▲1.91% |
| 24-06-21 | 38.31 | ▼-0.09 | ▼-0.23% |
| 24-06-20 | 38.40 | ▲0.76 | ▲2.02% |
| 24-06-19 | 37.64 | ▼-0.24 | ▼-0.63% |
| 24-06-18 | 37.88 | ▲1.23 | ▲3.36% |
| 24-06-17 | 36.65 | ▲0.02 | ▲0.05% |
| 24-06-14 | 36.63 | ▼-0.39 | ▼-1.05% |
| 24-06-13 | 37.02 | ▼-0.49 | ▼-1.31% |
| 24-06-12 | 37.51 | ▼-1.76 | ▼-4.48% |
| 24-06-11 | 39.27 | ▼-0.03 | ▼-0.08% |
| 24-06-10 | 39.30 | ▲0.71 | ▲1.84% |
| 24-06-07 | 38.59 | ▼-1.35 | ▼-3.38% |
| 24-06-06 | 39.94 | ▼-0.01 | ▼-0.03% |
| 24-06-05 | 39.95 | ▼-0.07 | ▼-0.17% |
| 24-06-04 | 40.02 | ▼-0.23 | ▼-0.57% |
| 24-06-03 | 40.25 | ▼-0.45 | ▼-1.11% |
| 24-06-01 | 40.70 | -0.00 | -0% |
| 24-05-31 | 40.70 | ▲1.23 | ▲3.12% |
| 24-05-29 | 39.47 | ▲0.09 | ▲0.23% |
| 24-05-28 | 39.38 | ▲0.68 | ▲1.76% |
| 24-05-27 | 38.70 | ▲0.32 | ▲0.83% |
| 24-05-25 | 38.38 | ▲0.07 | ▲0.18% |
| 24-05-24 | 38.31 | ▼-0.13 | ▼-0.34% |
| 24-05-23 | 38.44 | ▼-0.33 | ▼-0.85% |
| 24-05-22 | 38.77 | ▲0.36 | ▲0.94% |
| 24-05-21 | 38.41 | ▼-0.29 | ▼-0.75% |
| 24-05-20 | 38.70 | ▲0.13 | ▲0.34% |
| 24-05-17 | 38.57 | ▼-0.72 | ▼-1.83% |
| 24-05-16 | 39.29 | ▼-0.73 | ▼-1.82% |
| 24-05-15 | 40.02 | ▼-2.91 | ▼-6.78% |
| 24-05-14 | 42.93 | ▼-1.21 | ▼-2.74% |
| 24-05-13 | 44.14 | ▲0.01 | ▲0.02% |
| 24-05-10 | 44.13 | ▼-0.34 | ▼-0.76% |
| 24-05-09 | 44.47 | ▲0.77 | ▲1.76% |
| 24-05-08 | 43.70 | ▲0.46 | ▲1.06% |
| 24-05-07 | 43.24 | ▲1.02 | ▲2.42% |
| 24-05-06 | 42.22 | ▲0.21 | ▲0.5% |
| 24-05-03 | 42.01 | ▼-2.42 | ▼-5.45% |
| 24-05-02 | 44.43 | ▲0.17 | ▲0.38% |
| 24-04-30 | 44.26 | ▼-0.28 | ▼-0.63% |
| 24-04-29 | 44.54 | ▲0.79 | ▲1.81% |
| 24-04-26 | 43.75 | ▲0.60 | ▲1.39% |
| 24-04-25 | 43.15 | ▲0.96 | ▲2.28% |
| 24-04-24 | 42.20 | ▼-1.26 | ▼-2.9% |
| 24-04-23 | 43.46 | ▼-0.30 | ▼-0.69% |
| 24-04-22 | 43.76 | ▲1.04 | ▲2.43% |
| 24-04-19 | 42.72 | ▲1.67 | ▲4.07% |
| 24-04-18 | 41.05 | ▼-0.10 | ▼-0.24% |
| 24-04-17 | 41.15 | ▲0.06 | ▲0.15% |
| 24-04-16 | 41.09 | ▲0.20 | ▲0.49% |
| 24-04-15 | 40.89 | ▲0.59 | ▲1.46% |
| 24-04-12 | 40.30 | ▼-0.33 | ▼-0.81% |