[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Vale S.a : ( VALE3:BZ )
54.36BRL ▲ 0.70 (1.3%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 54.36 | ▲0.70 | ▲1.3% |
| 25-04-11 | 53.66 | ▲0.88 | ▲1.67% |
| 25-04-10 | 52.78 | ▲0.93 | ▲1.79% |
| 25-04-09 | 51.85 | ▲2.65 | ▲5.39% |
| 25-04-08 | 49.20 | ▼-2.85 | ▼-5.48% |
| 25-04-07 | 52.05 | ▼-0.63 | ▼-1.2% |
| 25-04-04 | 52.68 | ▼-2.19 | ▼-3.99% |
| 25-04-03 | 54.87 | ▼-2.06 | ▼-3.62% |
| 25-04-02 | 56.93 | ▼-0.26 | ▼-0.45% |
| 25-04-01 | 57.19 | ▲0.49 | ▲0.86% |
| 25-03-31 | 56.70 | ▼-0.86 | ▼-1.49% |
| 25-03-28 | 57.56 | ▼-0.59 | ▼-1.01% |
| 25-03-27 | 58.15 | ▲0.46 | ▲0.8% |
| 25-03-26 | 57.69 | ▲0.35 | ▲0.61% |
| 25-03-25 | 57.34 | ▲0.19 | ▲0.33% |
| 25-03-24 | 57.15 | ▼-0.30 | ▼-0.52% |
| 25-03-21 | 57.45 | ▲0.21 | ▲0.37% |
| 25-03-20 | 57.24 | ▼-0.18 | ▼-0.31% |
| 25-03-19 | 57.42 | ▼-0.10 | ▼-0.17% |
| 25-03-18 | 57.52 | ▲0.42 | ▲0.74% |
| 25-03-17 | 57.10 | ▲0.81 | ▲1.44% |
| 25-03-14 | 56.29 | ▲1.79 | ▲3.28% |
| 25-03-13 | 54.50 | ▲0.74 | ▲1.38% |
| 25-03-12 | 53.76 | ▼-0.68 | ▼-1.25% |
| 25-03-11 | 54.44 | ▲0.45 | ▲0.83% |
| 25-03-10 | 53.99 | ▼-3.03 | ▼-5.31% |
| 25-03-07 | 57.02 | ▲0.82 | ▲1.46% |
| 25-03-06 | 56.20 | ▲0.61 | ▲1.1% |
| 25-03-05 | 55.59 | ▲0.44 | ▲0.8% |
| 25-02-28 | 55.15 | ▼-1.15 | ▼-2.04% |
| 25-02-27 | 56.30 | ▼-0.42 | ▼-0.74% |
| 25-02-26 | 56.72 | ▼-0.35 | ▼-0.61% |
| 25-02-25 | 57.07 | ▼-0.56 | ▼-0.97% |
| 25-02-24 | 57.63 | ▼-0.53 | ▼-0.91% |
| 25-02-21 | 58.16 | ▲0.42 | ▲0.73% |
| 25-02-20 | 57.74 | ▲2.05 | ▲3.68% |
| 25-02-19 | 55.69 | ▼-0.05 | ▼-0.09% |
| 25-02-18 | 55.74 | ▲0.37 | ▲0.67% |
| 25-02-17 | 55.37 | ▼-0.30 | ▼-0.54% |
| 25-02-14 | 55.67 | ▲0.81 | ▲1.48% |
| 25-02-13 | 54.86 | ▲0.07 | ▲0.13% |
| 25-02-12 | 54.79 | ▼-0.37 | ▼-0.67% |
| 25-02-11 | 55.16 | ▼-0.24 | ▼-0.43% |
| 25-02-10 | 55.40 | ▲0.57 | ▲1.04% |
| 25-02-07 | 54.83 | ▼-0.30 | ▼-0.54% |
| 25-02-06 | 55.13 | ▲0.82 | ▲1.51% |
| 25-02-05 | 54.31 | ▲0.29 | ▲0.54% |
| 25-02-04 | 54.02 | ▼-0.19 | ▼-0.35% |
| 25-02-03 | 54.21 | ▲0.04 | ▲0.07% |
| 25-01-31 | 54.17 | ▼-0.86 | ▼-1.56% |
| 25-01-30 | 55.03 | ▲2.23 | ▲4.22% |
| 25-01-29 | 52.80 | ▲0.15 | ▲0.28% |
| 25-01-28 | 52.65 | ▼-1.31 | ▼-2.43% |
| 25-01-27 | 53.96 | ▲0.93 | ▲1.75% |
| 25-01-24 | 53.03 | ▲0.71 | ▲1.36% |
| 25-01-23 | 52.32 | ▼-0.34 | ▼-0.65% |
| 25-01-22 | 52.66 | ▼-1.36 | ▼-2.52% |
| 25-01-21 | 54.02 | ▼-0.27 | ▼-0.5% |
| 25-01-20 | 54.29 | ▼-0.20 | ▼-0.37% |
| 25-01-17 | 54.49 | ▲1.82 | ▲3.46% |
| 25-01-16 | 52.67 | ▲0.07 | ▲0.13% |
| 25-01-15 | 52.60 | ▲0.75 | ▲1.45% |
| 25-01-14 | 51.85 | ▲0.34 | ▲0.66% |
| 25-01-13 | 51.51 | ▼-0.01 | ▼-0.02% |
| 25-01-10 | 51.52 | ▲0.29 | ▲0.57% |
| 25-01-09 | 51.23 | ▼-0.32 | ▼-0.62% |
| 25-01-08 | 51.55 | ▼-0.50 | ▼-0.96% |
| 25-01-07 | 52.05 | ▼-0.51 | ▼-0.97% |
| 25-01-06 | 52.56 | ▼-0.68 | ▼-1.28% |
| 25-01-03 | 53.24 | ▼-1.01 | ▼-1.86% |
| 25-01-02 | 54.25 | ▼-0.30 | ▼-0.55% |
| 24-12-30 | 54.55 | ▼-0.19 | ▼-0.35% |
| 24-12-27 | 54.74 | ▼-0.27 | ▼-0.49% |
| 24-12-26 | 55.01 | ▲0.16 | ▲0.29% |
| 24-12-23 | 54.85 | ▲0.23 | ▲0.42% |
| 24-12-20 | 54.62 | ▲0.85 | ▲1.58% |
| 24-12-19 | 53.77 | ▼-1.04 | ▼-1.9% |
| 24-12-18 | 54.81 | ▼-1.30 | ▼-2.32% |
| 24-12-17 | 56.11 | ▲0.28 | ▲0.5% |
| 24-12-16 | 55.83 | ▼-0.03 | ▼-0.05% |
| 24-12-13 | 55.86 | ▼-0.85 | ▼-1.5% |
| 24-12-12 | 56.71 | ▼-2.13 | ▼-3.62% |
| 24-12-11 | 58.84 | ▼-0.93 | ▼-1.56% |
| 24-12-10 | 59.77 | ▼-0.06 | ▼-0.1% |
| 24-12-09 | 59.83 | ▲3.02 | ▲5.32% |
| 24-12-06 | 56.81 | ▼-0.99 | ▼-1.71% |
| 24-12-05 | 57.80 | ▲0.47 | ▲0.82% |
| 24-12-04 | 57.33 | ▼-1.14 | ▼-1.95% |
| 24-12-03 | 58.47 | ▼-0.45 | ▼-0.76% |
| 24-12-02 | 58.92 | ▲0.14 | ▲0.24% |
| 24-11-29 | 58.78 | ▲1.25 | ▲2.17% |
| 24-11-28 | 57.53 | ▼-0.60 | ▼-1.03% |
| 24-11-27 | 58.13 | ▲0.70 | ▲1.22% |
| 24-11-26 | 57.43 | ▼-0.74 | ▼-1.27% |
| 24-11-25 | 58.17 | ▼-0.01 | ▼-0.02% |
| 24-11-22 | 58.18 | ▲0.56 | ▲0.97% |
| 24-11-21 | 57.62 | ▼-0.06 | ▼-0.1% |
| 24-11-19 | 57.68 | ▲0.13 | ▲0.23% |
| 24-11-18 | 57.55 | ▲0.71 | ▲1.25% |
| 24-11-15 | 56.84 | -0.00 | -0% |
| 24-11-14 | 56.84 | ▼-0.32 | ▼-0.56% |
| 24-11-13 | 57.16 | ▼-0.16 | ▼-0.28% |
| 24-11-12 | 57.32 | ▼-1.33 | ▼-2.27% |
| 24-11-11 | 58.65 | ▼-1.98 | ▼-3.27% |
| 24-11-08 | 60.63 | ▼-2.93 | ▼-4.61% |
| 24-11-07 | 63.56 | ▲2.14 | ▲3.48% |
| 24-11-06 | 61.42 | ▼-0.70 | ▼-1.13% |
| 24-11-05 | 62.12 | ▼-0.55 | ▼-0.88% |
| 24-11-04 | 62.67 | ▲0.64 | ▲1.03% |
| 24-11-01 | 62.03 | ▼-0.03 | ▼-0.05% |
| 24-10-31 | 62.06 | ▼-0.41 | ▼-0.66% |
| 24-10-30 | 62.47 | ▼-0.19 | ▼-0.3% |
| 24-10-29 | 62.66 | ▼-0.22 | ▼-0.35% |
| 24-10-28 | 62.88 | ▲1.15 | ▲1.86% |
| 24-10-25 | 61.73 | ▲2.03 | ▲3.4% |
| 24-10-24 | 59.70 | ▲0.35 | ▲0.59% |
| 24-10-23 | 59.35 | ▼-1.06 | ▼-1.75% |
| 24-10-22 | 60.41 | ▲0.08 | ▲0.13% |
| 24-10-21 | 60.33 | ▼-0.22 | ▼-0.36% |
| 24-10-18 | 60.55 | ▼-0.21 | ▼-0.35% |
| 24-10-17 | 60.76 | ▼-1.58 | ▼-2.53% |
| 24-10-16 | 62.34 | ▲1.17 | ▲1.91% |
| 24-10-15 | 61.17 | ▼-0.76 | ▼-1.23% |
| 24-10-14 | 61.93 | ▼-0.20 | ▼-0.32% |
| 24-10-11 | 62.13 | ▲0.88 | ▲1.44% |
| 24-10-10 | 61.25 | ▲0.29 | ▲0.48% |
| 24-10-09 | 60.96 | ▼-0.16 | ▼-0.26% |
| 24-10-08 | 61.12 | ▼-1.91 | ▼-3.03% |
| 24-10-07 | 63.03 | ▲0.55 | ▲0.88% |
| 24-10-04 | 62.48 | ▼-0.46 | ▼-0.73% |
| 24-10-03 | 62.94 | ▼-1.23 | ▼-1.92% |
| 24-10-02 | 64.17 | ▲0.35 | ▲0.55% |
| 24-10-01 | 63.82 | ▲0.31 | ▲0.49% |
| 24-09-30 | 63.51 | ▼-0.45 | ▼-0.7% |
| 24-09-27 | 63.96 | ▼-0.29 | ▼-0.45% |
| 24-09-26 | 64.25 | ▲3.64 | ▲6.01% |
| 24-09-25 | 60.61 | ▲0.27 | ▲0.45% |
| 24-09-24 | 60.34 | ▲2.81 | ▲4.88% |
| 24-09-23 | 57.53 | ▲0.18 | ▲0.31% |
| 24-09-20 | 57.35 | ▼-0.88 | ▼-1.51% |
| 24-09-19 | 58.23 | ▲0.69 | ▲1.2% |
| 24-09-18 | 57.54 | ▼-0.68 | ▼-1.17% |
| 24-09-17 | 58.22 | ▼-0.28 | ▼-0.48% |
| 24-09-16 | 58.50 | -0.00 | -0% |
| 24-09-13 | 58.50 | ▲0.39 | ▲0.67% |
| 24-09-12 | 58.11 | ▲0.52 | ▲0.9% |
| 24-09-11 | 57.59 | ▲1.59 | ▲2.84% |
| 24-09-10 | 56.00 | ▼-0.68 | ▼-1.2% |
| 24-09-09 | 56.68 | -0.00 | -0% |
| 24-09-06 | 56.68 | ▼-0.72 | ▼-1.25% |
| 24-09-05 | 57.40 | ▲0.41 | ▲0.72% |
| 24-09-04 | 56.99 | ▲0.44 | ▲0.78% |
| 24-09-03 | 56.55 | ▼-2.19 | ▼-3.73% |
| 24-09-02 | 58.74 | ▼-0.84 | ▼-1.41% |
| 24-08-30 | 59.58 | ▲0.28 | ▲0.47% |
| 24-08-29 | 59.30 | ▼-0.07 | ▼-0.12% |
| 24-08-28 | 59.37 | ▼-0.43 | ▼-0.72% |
| 24-08-27 | 59.80 | ▲1.75 | ▲3.01% |
| 24-08-26 | 58.05 | ▲0.65 | ▲1.13% |
| 24-08-23 | 57.40 | ▼-0.98 | ▼-1.68% |
| 24-08-22 | 58.38 | ▲0.08 | ▲0.14% |
| 24-08-21 | 58.30 | ▲1.10 | ▲1.92% |
| 24-08-20 | 57.20 | ▲0.22 | ▲0.39% |
| 24-08-19 | 56.98 | ▲0.90 | ▲1.6% |
| 24-08-16 | 56.08 | ▼-0.15 | ▼-0.27% |
| 24-08-15 | 56.23 | ▲0.23 | ▲0.41% |
| 24-08-14 | 56.00 | ▼-0.52 | ▼-0.92% |
| 24-08-13 | 56.52 | ▼-0.25 | ▼-0.44% |
| 24-08-12 | 56.77 | ▼-0.29 | ▼-0.51% |
| 24-08-09 | 57.06 | ▲0.21 | ▲0.37% |
| 24-08-08 | 56.85 | ▼-0.35 | ▼-0.61% |
| 24-08-07 | 57.20 | ▼-0.11 | ▼-0.19% |
| 24-08-06 | 57.31 | ▲0.29 | ▲0.51% |
| 24-08-05 | 57.02 | ▼-0.30 | ▼-0.52% |
| 24-08-02 | 57.32 | ▼-0.81 | ▼-1.39% |
| 24-08-01 | 58.13 | ▼-3.50 | ▼-5.68% |
| 24-07-31 | 61.63 | ▲1.41 | ▲2.34% |
| 24-07-30 | 60.22 | ▼-1.36 | ▼-2.21% |
| 24-07-29 | 61.58 | ▲0.11 | ▲0.18% |
| 24-07-26 | 61.47 | ▲0.90 | ▲1.49% |
| 24-07-25 | 60.57 | ▼-0.03 | ▼-0.05% |
| 24-07-24 | 60.60 | ▲0.37 | ▲0.61% |
| 24-07-23 | 60.23 | ▼-0.82 | ▼-1.34% |
| 24-07-22 | 61.05 | ▼-0.07 | ▼-0.11% |
| 24-07-19 | 61.12 | ▼-0.05 | ▼-0.08% |
| 24-07-18 | 61.17 | ▼-0.58 | ▼-0.94% |
| 24-07-17 | 61.75 | ▼-0.58 | ▼-0.93% |
| 24-07-16 | 62.33 | ▼-0.66 | ▼-1.05% |
| 24-07-15 | 62.99 | ▲0.07 | ▲0.11% |
| 24-07-12 | 62.92 | ▲0.91 | ▲1.47% |
| 24-07-11 | 62.01 | ▼-0.16 | ▼-0.26% |
| 24-07-10 | 62.17 | ▼-0.85 | ▼-1.35% |
| 24-07-09 | 63.02 | ▼-0.08 | ▼-0.13% |
| 24-07-08 | 63.10 | ▼-0.50 | ▼-0.79% |
| 24-07-05 | 63.60 | ▼-0.26 | ▼-0.41% |
| 24-07-04 | 63.86 | ▼-0.32 | ▼-0.5% |
| 24-07-03 | 64.18 | ▲1.25 | ▲1.99% |
| 24-07-02 | 62.93 | ▼-0.21 | ▼-0.33% |
| 24-07-01 | 63.14 | ▲0.92 | ▲1.48% |
| 24-06-28 | 62.22 | ▲0.66 | ▲1.07% |
| 24-06-27 | 61.56 | ▲0.16 | ▲0.26% |
| 24-06-26 | 61.40 | ▲0.75 | ▲1.24% |
| 24-06-25 | 60.65 | ▼-0.25 | ▼-0.41% |
| 24-06-24 | 60.90 | ▲0.07 | ▲0.12% |
| 24-06-21 | 60.83 | ▼-0.57 | ▼-0.93% |
| 24-06-20 | 61.40 | ▲0.55 | ▲0.9% |
| 24-06-19 | 60.85 | ▲0.19 | ▲0.31% |
| 24-06-18 | 60.66 | ▲0.28 | ▲0.46% |
| 24-06-17 | 60.38 | ▼-0.24 | ▼-0.4% |
| 24-06-14 | 60.62 | ▼-0.21 | ▼-0.35% |
| 24-06-13 | 60.83 | ▲0.69 | ▲1.15% |
| 24-06-12 | 60.14 | ▼-0.84 | ▼-1.38% |
| 24-06-11 | 60.98 | ▼-0.09 | ▼-0.15% |
| 24-06-10 | 61.07 | ▲0.66 | ▲1.09% |
| 24-06-07 | 60.41 | ▼-0.80 | ▼-1.31% |
| 24-06-06 | 61.21 | ▲0.84 | ▲1.39% |
| 24-06-05 | 60.37 | ▼-0.87 | ▼-1.42% |
| 24-06-04 | 61.24 | ▼-0.63 | ▼-1.02% |
| 24-06-03 | 61.87 | ▼-1.33 | ▼-2.1% |
| 24-05-31 | 63.20 | ▼-0.04 | ▼-0.06% |
| 24-05-29 | 63.24 | ▼-0.65 | ▼-1.02% |
| 24-05-28 | 63.89 | ▼-1.41 | ▼-2.16% |
| 24-05-27 | 65.30 | ▲0.35 | ▲0.54% |
| 24-05-25 | 64.95 | ▼-0.13 | ▼-0.2% |
| 24-05-24 | 65.08 | ▲0.03 | ▲0.05% |
| 24-05-23 | 65.05 | ▼-0.39 | ▼-0.6% |
| 24-05-22 | 65.44 | ▼-0.52 | ▼-0.79% |
| 24-05-21 | 65.96 | ▼-0.19 | ▼-0.29% |
| 24-05-20 | 66.15 | ▼-0.03 | ▼-0.05% |
| 24-05-17 | 66.18 | ▲1.27 | ▲1.96% |
| 24-05-16 | 64.91 | ▲0.47 | ▲0.73% |
| 24-05-15 | 64.44 | ▼-0.19 | ▼-0.29% |
| 24-05-14 | 64.63 | ▼-0.04 | ▼-0.06% |
| 24-05-13 | 64.67 | ▲0.38 | ▲0.59% |
| 24-05-10 | 64.29 | ▼-0.22 | ▼-0.34% |
| 24-05-09 | 64.51 | ▲0.52 | ▲0.81% |
| 24-05-08 | 63.99 | ▼-0.59 | ▼-0.91% |
| 24-05-07 | 64.58 | ▲0.40 | ▲0.62% |
| 24-05-06 | 64.18 | ▲0.19 | ▲0.3% |
| 24-05-03 | 63.99 | ▲0.07 | ▲0.11% |
| 24-05-02 | 63.92 | ▲0.63 | ▲1% |
| 24-04-30 | 63.29 | ▼-0.61 | ▼-0.95% |
| 24-04-29 | 63.90 | ▲1.16 | ▲1.85% |
| 24-04-26 | 62.74 | ▲0.52 | ▲0.84% |
| 24-04-25 | 62.22 | ▼-1.34 | ▼-2.11% |
| 24-04-24 | 63.56 | ▲0.78 | ▲1.24% |
| 24-04-23 | 62.78 | ▼-0.55 | ▼-0.87% |
| 24-04-22 | 63.33 | ▼-0.03 | ▼-0.05% |
| 24-04-19 | 63.36 | ▲1.02 | ▲1.64% |
| 24-04-18 | 62.34 | ▲0.23 | ▲0.37% |
| 24-04-17 | 62.11 | ▲0.67 | ▲1.09% |
| 24-04-16 | 61.44 | ▼-0.55 | ▼-0.89% |