[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Estacio Participaçoes SA : ( YDUQ3:BZ )
13.24BRL ▲ 0.29 (2.24%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 13.24 | ▲0.29 | ▲2.24% |
| 25-04-11 | 12.95 | ▲0.15 | ▲1.17% |
| 25-04-10 | 12.80 | ▼-0.17 | ▼-1.31% |
| 25-04-09 | 12.97 | ▲0.49 | ▲3.93% |
| 25-04-08 | 12.48 | ▼-0.30 | ▼-2.35% |
| 25-04-07 | 12.78 | ▲0.19 | ▲1.51% |
| 25-04-04 | 12.59 | ▼-0.31 | ▼-2.4% |
| 25-04-03 | 12.90 | ▲0.47 | ▲3.78% |
| 25-04-02 | 12.43 | ▲0.39 | ▲3.24% |
| 25-04-01 | 12.04 | ▲0.50 | ▲4.33% |
| 25-03-31 | 11.54 | ▼-0.62 | ▼-5.1% |
| 25-03-28 | 12.16 | ▲0.02 | ▲0.16% |
| 25-03-27 | 12.14 | ▲0.57 | ▲4.93% |
| 25-03-26 | 11.57 | ▼-0.17 | ▼-1.45% |
| 25-03-25 | 11.74 | ▲0.29 | ▲2.53% |
| 25-03-24 | 11.45 | ▼-0.25 | ▼-2.14% |
| 25-03-21 | 11.70 | ▼-0.37 | ▼-3.07% |
| 25-03-20 | 12.07 | ▲0.10 | ▲0.84% |
| 25-03-19 | 11.97 | ▼-0.09 | ▼-0.75% |
| 25-03-18 | 12.06 | ▲0.63 | ▲5.51% |
| 25-03-17 | 11.43 | ▲0.03 | ▲0.26% |
| 25-03-14 | 11.40 | ▲0.64 | ▲5.95% |
| 25-03-13 | 10.76 | ▲0.15 | ▲1.41% |
| 25-03-12 | 10.61 | ▲0.04 | ▲0.38% |
| 25-03-11 | 10.57 | ▼-0.22 | ▼-2.04% |
| 25-03-10 | 10.79 | ▼-0.28 | ▼-2.53% |
| 25-03-07 | 11.07 | ▲0.40 | ▲3.75% |
| 25-03-06 | 10.67 | ▲0.07 | ▲0.66% |
| 25-03-05 | 10.60 | ▲0.20 | ▲1.92% |
| 25-02-28 | 10.40 | ▼-0.57 | ▼-5.2% |
| 25-02-27 | 10.97 | ▲0.44 | ▲4.18% |
| 25-02-26 | 10.53 | ▼-0.29 | ▼-2.68% |
| 25-02-25 | 10.82 | ▼-0.50 | ▼-4.42% |
| 25-02-24 | 11.32 | ▼-0.29 | ▼-2.5% |
| 25-02-21 | 11.61 | ▼-0.11 | ▼-0.94% |
| 25-02-20 | 11.72 | ▲0.29 | ▲2.54% |
| 25-02-19 | 11.43 | ▼-0.41 | ▼-3.46% |
| 25-02-18 | 11.84 | ▼-0.20 | ▼-1.66% |
| 25-02-17 | 12.04 | ▲0.49 | ▲4.24% |
| 25-02-14 | 11.55 | ▲0.50 | ▲4.52% |
| 25-02-13 | 11.05 | ▲0.03 | ▲0.27% |
| 25-02-12 | 11.02 | ▼-0.31 | ▼-2.74% |
| 25-02-11 | 11.33 | ▲0.45 | ▲4.14% |
| 25-02-10 | 10.88 | ▲0.38 | ▲3.62% |
| 25-02-07 | 10.50 | ▲0.11 | ▲1.06% |
| 25-02-06 | 10.39 | ▲0.41 | ▲4.11% |
| 25-02-05 | 9.98 | ▼-0.12 | ▼-1.19% |
| 25-02-04 | 10.10 | ▼-0.19 | ▼-1.85% |
| 25-02-03 | 10.29 | ▲0.04 | ▲0.39% |
| 25-01-31 | 10.25 | ▼-0.11 | ▼-1.06% |
| 25-01-30 | 10.36 | ▲0.93 | ▲9.86% |
| 25-01-29 | 9.43 | ▲0.13 | ▲1.4% |
| 25-01-28 | 9.30 | ▼-0.25 | ▼-2.62% |
| 25-01-27 | 9.55 | ▲0.30 | ▲3.24% |
| 25-01-24 | 9.25 | ▼-0.05 | ▼-0.54% |
| 25-01-23 | 9.30 | ▲0.25 | ▲2.76% |
| 25-01-22 | 9.05 | ▲0.12 | ▲1.34% |
| 25-01-21 | 8.93 | ▲0.04 | ▲0.45% |
| 25-01-20 | 8.89 | ▲0.31 | ▲3.61% |
| 25-01-17 | 8.58 | ▼-0.52 | ▼-5.71% |
| 25-01-16 | 9.10 | ▼-0.09 | ▼-0.98% |
| 25-01-15 | 9.19 | ▲0.71 | ▲8.37% |
| 25-01-14 | 8.48 | ▼-0.11 | ▼-1.28% |
| 25-01-13 | 8.59 | ▼-0.38 | ▼-4.24% |
| 25-01-10 | 8.97 | ▼-0.14 | ▼-1.54% |
| 25-01-09 | 9.11 | ▲0.13 | ▲1.45% |
| 25-01-08 | 8.98 | ▼-0.13 | ▼-1.43% |
| 25-01-07 | 9.11 | ▲0.24 | ▲2.71% |
| 25-01-06 | 8.87 | ▲0.83 | ▲10.32% |
| 25-01-03 | 8.04 | ▼-0.43 | ▼-5.08% |
| 25-01-02 | 8.47 | ▼-0.08 | ▼-0.94% |
| 24-12-30 | 8.55 | ▲0.23 | ▲2.76% |
| 24-12-27 | 8.32 | ▲0.08 | ▲0.97% |
| 24-12-26 | 8.24 | ▼-0.17 | ▼-2.02% |
| 24-12-23 | 8.41 | ▼-0.28 | ▼-3.22% |
| 24-12-20 | 8.69 | ▲0.40 | ▲4.83% |
| 24-12-19 | 8.29 | ▲0.37 | ▲4.67% |
| 24-12-18 | 7.92 | ▼-0.56 | ▼-6.6% |
| 24-12-17 | 8.48 | ▲0.33 | ▲4.05% |
| 24-12-16 | 8.15 | ▼-0.20 | ▼-2.4% |
| 24-12-13 | 8.35 | ▼-0.29 | ▼-3.36% |
| 24-12-12 | 8.64 | ▼-0.71 | ▼-7.59% |
| 24-12-11 | 9.35 | ▲0.48 | ▲5.41% |
| 24-12-10 | 8.87 | ▲0.36 | ▲4.23% |
| 24-12-09 | 8.51 | ▲0.22 | ▲2.65% |
| 24-12-06 | 8.29 | ▼-0.62 | ▼-6.96% |
| 24-12-05 | 8.91 | ▼-0.09 | ▼-1% |
| 24-12-04 | 9.00 | ▲0.02 | ▲0.22% |
| 24-12-03 | 8.98 | ▼-0.01 | ▼-0.11% |
| 24-12-02 | 8.99 | ▼-0.26 | ▼-2.81% |
| 24-11-29 | 9.25 | ▼-0.14 | ▼-1.49% |
| 24-11-28 | 9.39 | ▼-0.64 | ▼-6.38% |
| 24-11-27 | 10.03 | ▼-0.54 | ▼-5.11% |
| 24-11-26 | 10.57 | ▲0.10 | ▲0.96% |
| 24-11-25 | 10.47 | ▲0.32 | ▲3.15% |
| 24-11-22 | 10.15 | ▲0.14 | ▲1.4% |
| 24-11-21 | 10.01 | ▼-0.14 | ▼-1.38% |
| 24-11-19 | 10.15 | ▲0.04 | ▲0.4% |
| 24-11-18 | 10.11 | ▼-0.13 | ▼-1.27% |
| 24-11-15 | 10.24 | -0.00 | -0% |
| 24-11-14 | 10.24 | ▼-0.19 | ▼-1.82% |
| 24-11-13 | 10.43 | ▼-0.03 | ▼-0.29% |
| 24-11-12 | 10.46 | ▼-0.37 | ▼-3.42% |
| 24-11-11 | 10.83 | ▲0.60 | ▲5.87% |
| 24-11-08 | 10.23 | ▼-0.14 | ▼-1.35% |
| 24-11-07 | 10.37 | ▼-0.53 | ▼-4.86% |
| 24-11-06 | 10.90 | ▲0.18 | ▲1.68% |
| 24-11-05 | 10.72 | ▼-0.09 | ▼-0.83% |
| 24-11-04 | 10.81 | ▲0.67 | ▲6.61% |
| 24-11-01 | 10.14 | ▼-0.47 | ▼-4.43% |
| 24-10-31 | 10.61 | ▼-0.24 | ▼-2.21% |
| 24-10-30 | 10.85 | ▲0.25 | ▲2.36% |
| 24-10-29 | 10.60 | ▼-0.23 | ▼-2.12% |
| 24-10-28 | 10.83 | ▲0.15 | ▲1.4% |
| 24-10-25 | 10.68 | ▼-0.35 | ▼-3.17% |
| 24-10-24 | 11.03 | ▲0.24 | ▲2.22% |
| 24-10-23 | 10.79 | ▲0.42 | ▲4.05% |
| 24-10-22 | 10.37 | ▼-0.13 | ▼-1.24% |
| 24-10-21 | 10.50 | ▲0.26 | ▲2.54% |
| 24-10-18 | 10.24 | ▲0.04 | ▲0.39% |
| 24-10-17 | 10.20 | ▼-0.38 | ▼-3.59% |
| 24-10-16 | 10.58 | ▲0.33 | ▲3.22% |
| 24-10-15 | 10.25 | ▼-0.24 | ▼-2.29% |
| 24-10-14 | 10.49 | ▲0.17 | ▲1.65% |
| 24-10-11 | 10.32 | ▲0.25 | ▲2.48% |
| 24-10-10 | 10.07 | ▲0.07 | ▲0.7% |
| 24-10-09 | 10.00 | ▼-0.69 | ▼-6.45% |
| 24-10-08 | 10.69 | ▲0.54 | ▲5.32% |
| 24-10-07 | 10.15 | ▼-0.02 | ▼-0.2% |
| 24-10-04 | 10.17 | ▲0.80 | ▲8.54% |
| 24-10-03 | 9.37 | ▲0.15 | ▲1.63% |
| 24-10-02 | 9.22 | ▲0.18 | ▲1.99% |
| 24-10-01 | 9.04 | ▼-0.15 | ▼-1.63% |
| 24-09-30 | 9.19 | ▼-0.08 | ▼-0.86% |
| 24-09-27 | 9.27 | ▼-0.05 | ▼-0.54% |
| 24-09-26 | 9.32 | ▲0.26 | ▲2.87% |
| 24-09-25 | 9.06 | ▼-0.54 | ▼-5.63% |
| 24-09-24 | 9.60 | ▲0.20 | ▲2.13% |
| 24-09-23 | 9.40 | ▼-0.53 | ▼-5.34% |
| 24-09-20 | 9.93 | ▼-0.61 | ▼-5.79% |
| 24-09-19 | 10.54 | ▼-0.28 | ▼-2.59% |
| 24-09-18 | 10.82 | ▼-0.30 | ▼-2.7% |
| 24-09-17 | 11.12 | ▲0.18 | ▲1.65% |
| 24-09-16 | 10.94 | ▲0.03 | ▲0.27% |
| 24-09-13 | 10.91 | ▲0.50 | ▲4.8% |
| 24-09-12 | 10.41 | ▼-0.08 | ▼-0.76% |
| 24-09-11 | 10.49 | ▲0.78 | ▲8.03% |
| 24-09-10 | 9.71 | ▲0.10 | ▲1.04% |
| 24-09-09 | 9.61 | -0.00 | -0% |
| 24-09-06 | 9.61 | ▼-0.40 | ▼-4% |
| 24-09-05 | 10.01 | ▼-0.09 | ▼-0.89% |
| 24-09-04 | 10.10 | ▲0.25 | ▲2.54% |
| 24-09-03 | 9.85 | ▲0.18 | ▲1.86% |
| 24-09-02 | 9.67 | ▼-0.18 | ▼-1.83% |
| 24-08-30 | 9.85 | ▼-0.15 | ▼-1.5% |
| 24-08-29 | 10.00 | ▼-0.08 | ▼-0.79% |
| 24-08-28 | 10.08 | ▼-0.11 | ▼-1.08% |
| 24-08-27 | 10.19 | ▼-0.06 | ▼-0.59% |
| 24-08-26 | 10.25 | ▼-0.06 | ▼-0.58% |
| 24-08-23 | 10.31 | ▲0.63 | ▲6.51% |
| 24-08-22 | 9.68 | ▼-0.47 | ▼-4.63% |
| 24-08-21 | 10.15 | ▼-0.15 | ▼-1.46% |
| 24-08-20 | 10.30 | ▼-0.31 | ▼-2.92% |
| 24-08-19 | 10.61 | ▲0.81 | ▲8.27% |
| 24-08-16 | 9.80 | ▼-0.30 | ▼-2.97% |
| 24-08-15 | 10.10 | ▲0.08 | ▲0.8% |
| 24-08-14 | 10.02 | ▼-0.12 | ▼-1.18% |
| 24-08-13 | 10.14 | ▼-0.43 | ▼-4.07% |
| 24-08-12 | 10.57 | ▲0.24 | ▲2.32% |
| 24-08-09 | 10.33 | ▼-0.37 | ▼-3.46% |
| 24-08-08 | 10.70 | ▼-0.10 | ▼-0.93% |
| 24-08-07 | 10.80 | ▲0.53 | ▲5.16% |
| 24-08-06 | 10.27 | ▼-0.47 | ▼-4.38% |
| 24-08-05 | 10.74 | ▼-0.01 | ▼-0.09% |
| 24-08-02 | 10.75 | ▲0.05 | ▲0.47% |
| 24-08-01 | 10.70 | ▼-0.24 | ▼-2.19% |
| 24-07-31 | 10.94 | ▲0.15 | ▲1.39% |
| 24-07-30 | 10.79 | ▼-0.12 | ▼-1.1% |
| 24-07-29 | 10.91 | ▼-0.09 | ▼-0.82% |
| 24-07-26 | 11.00 | ▲0.46 | ▲4.36% |
| 24-07-25 | 10.54 | ▼-0.10 | ▼-0.94% |
| 24-07-24 | 10.64 | ▼-0.38 | ▼-3.45% |
| 24-07-23 | 11.02 | ▼-0.43 | ▼-3.76% |
| 24-07-22 | 11.45 | ▲0.15 | ▲1.33% |
| 24-07-19 | 11.30 | ▼-0.21 | ▼-1.82% |
| 24-07-18 | 11.51 | ▼-0.39 | ▼-3.28% |
| 24-07-17 | 11.90 | ▼-0.15 | ▼-1.24% |
| 24-07-16 | 12.05 | ▼-0.30 | ▼-2.43% |
| 24-07-15 | 12.35 | ▲0.39 | ▲3.26% |
| 24-07-12 | 11.96 | ▲0.16 | ▲1.36% |
| 24-07-11 | 11.80 | ▼-0.10 | ▼-0.84% |
| 24-07-10 | 11.90 | ▼-0.15 | ▼-1.24% |
| 24-07-09 | 12.05 | ▲0.22 | ▲1.86% |
| 24-07-08 | 11.83 | ▲0.12 | ▲1.02% |
| 24-07-05 | 11.71 | ▲0.01 | ▲0.09% |
| 24-07-04 | 11.70 | ▲0.55 | ▲4.93% |
| 24-07-03 | 11.15 | ▲0.75 | ▲7.21% |
| 24-07-02 | 10.40 | ▼-0.19 | ▼-1.79% |
| 24-07-01 | 10.59 | ▲0.18 | ▲1.73% |
| 24-06-28 | 10.41 | ▼-0.63 | ▼-5.71% |
| 24-06-27 | 11.04 | ▲0.39 | ▲3.66% |
| 24-06-26 | 10.65 | ▼-0.14 | ▼-1.3% |
| 24-06-25 | 10.79 | ▼-0.32 | ▼-2.88% |
| 24-06-24 | 11.11 | ▲0.27 | ▲2.49% |
| 24-06-21 | 10.84 | ▼-0.13 | ▼-1.19% |
| 24-06-20 | 10.97 | ▼-0.12 | ▼-1.08% |
| 24-06-19 | 11.09 | ▲0.46 | ▲4.33% |
| 24-06-18 | 10.63 | ▼-0.15 | ▼-1.39% |
| 24-06-17 | 10.78 | ▼-0.44 | ▼-3.92% |
| 24-06-14 | 11.22 | ▼-0.08 | ▼-0.71% |
| 24-06-13 | 11.30 | ▼-0.05 | ▼-0.44% |
| 24-06-12 | 11.35 | ▼-0.14 | ▼-1.22% |
| 24-06-11 | 11.49 | ▲0.31 | ▲2.77% |
| 24-06-10 | 11.18 | ▼-0.20 | ▼-1.76% |
| 24-06-07 | 11.38 | ▼-0.37 | ▼-3.15% |
| 24-06-06 | 11.75 | ▲0.05 | ▲0.43% |
| 24-06-05 | 11.70 | ▼-0.12 | ▼-1.02% |
| 24-06-04 | 11.82 | ▼-0.17 | ▼-1.42% |
| 24-06-03 | 11.99 | ▼-0.10 | ▼-0.83% |
| 24-06-01 | 12.09 | ▼-0.02 | ▼-0.17% |
| 24-05-31 | 12.11 | ▼-0.47 | ▼-3.74% |
| 24-05-29 | 12.58 | ▼-0.49 | ▼-3.75% |
| 24-05-28 | 13.07 | ▼-0.02 | ▼-0.15% |
| 24-05-27 | 13.09 | ▼-0.54 | ▼-3.96% |
| 24-05-25 | 13.63 | -0.00 | -0% |
| 24-05-24 | 13.63 | ▼-0.13 | ▼-0.94% |
| 24-05-23 | 13.76 | ▼-0.20 | ▼-1.43% |
| 24-05-22 | 13.96 | ▲0.15 | ▲1.09% |
| 24-05-21 | 13.81 | ▲1.28 | ▲10.22% |
| 24-05-20 | 12.53 | ▼-0.37 | ▼-2.87% |
| 24-05-17 | 12.90 | ▼-0.20 | ▼-1.53% |
| 24-05-16 | 13.10 | ▼-0.67 | ▼-4.87% |
| 24-05-15 | 13.77 | ▼-0.12 | ▼-0.86% |
| 24-05-14 | 13.89 | ▲0.13 | ▲0.94% |
| 24-05-13 | 13.76 | ▼-1.85 | ▼-11.85% |
| 24-05-10 | 15.61 | ▼-0.51 | ▼-3.16% |
| 24-05-09 | 16.12 | ▲0.05 | ▲0.31% |
| 24-05-08 | 16.07 | ▼-0.22 | ▼-1.35% |
| 24-05-07 | 16.29 | ▼-0.06 | ▼-0.37% |
| 24-05-06 | 16.35 | ▲0.17 | ▲1.05% |
| 24-05-03 | 16.18 | ▲1.04 | ▲6.87% |
| 24-05-02 | 15.14 | ▲0.55 | ▲3.77% |
| 24-04-30 | 14.59 | ▼-0.76 | ▼-4.95% |
| 24-04-29 | 15.35 | ▼-0.22 | ▼-1.41% |
| 24-04-26 | 15.57 | ▲0.45 | ▲2.98% |
| 24-04-25 | 15.12 | ▲0.82 | ▲5.73% |
| 24-04-24 | 14.30 | ▲0.13 | ▲0.92% |
| 24-04-23 | 14.17 | ▲0.09 | ▲0.64% |
| 24-04-22 | 14.08 | ▲0.05 | ▲0.36% |
| 24-04-19 | 14.03 | -0.00 | -0% |
| 24-04-18 | 14.03 | ▼-0.01 | ▼-0.07% |
| 24-04-17 | 14.04 | ▼-0.06 | ▼-0.43% |
| 24-04-16 | 14.10 | ▼-0.13 | ▼-0.91% |