Brederode SA (BREB.BR) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	103.40	104.20	103.20	103.60	+0.00%	2,861
2026-09-01	104.20	104.20	103.20	103.60	-0.38%	5,482
2026-08-31	104.00	104.80	103.20	104.00	+0.00%	4,855
2026-08-28	104.00	104.20	103.20	104.00	+0.39%	4,314
2026-08-27	103.00	103.80	103.00	103.60	+0.78%	4,898
2026-08-26	104.00	104.20	102.80	102.80	-0.96%	4,755
2026-08-25	104.40	104.80	103.80	103.80	-0.57%	3,908
2026-08-24	104.80	104.80	104.00	104.40	+0.00%	2,848
2026-08-21	104.00	104.60	104.00	104.40	+0.97%	4,288
2026-08-20	105.00	105.00	103.00	103.40	-1.52%	6,939
2026-08-19	103.80	105.20	103.60	105.00	+1.35%	6,859
2026-08-18	103.80	104.80	103.60	103.60	-0.38%	5,367
2026-08-17	103.60	104.60	103.60	104.00	+0.58%	5,077
2026-08-14	103.20	103.80	102.80	103.40	+0.58%	4,435
2026-08-13	103.40	103.60	102.60	102.80	-0.19%	5,094
2026-08-12	103.20	103.40	102.80	103.00	+0.00%	2,817
2026-08-11	102.60	103.20	102.40	103.00	+0.39%	10,064
2026-08-10	102.80	103.00	102.60	102.60	-0.39%	3,296
2026-08-07	103.00	103.20	102.60	103.00	+0.39%	5,157
2026-08-06	103.00	103.00	102.40	102.60	-0.39%	8,754
2026-08-05	103.40	103.40	102.60	103.00	+0.19%	6,665
2026-08-04	103.00	103.20	102.60	102.80	-0.19%	3,262
2026-08-03	103.00	103.20	102.60	103.00	+0.00%	3,595
2026-07-31	103.40	103.60	102.60	103.00	+0.00%	8,559
2026-07-30	102.40	103.40	102.20	103.00	+0.59%	5,424
2026-07-29	102.60	102.80	102.20	102.40	-0.19%	3,263
2026-07-28	102.60	102.80	102.20	102.60	-0.39%	1,737
2026-07-27	102.40	103.00	102.20	103.00	+0.59%	2,998
2026-07-24	102.60	102.60	101.40	102.40	+0.20%	3,592
2026-07-23	103.20	103.80	102.20	102.20	-0.78%	6,853
2026-07-22	103.20	104.00	103.00	103.00	+0.00%	2,170
2026-07-21	103.20	103.40	102.80	103.00	+0.00%	1,378
2026-07-20	103.20	103.80	102.80	103.00	-0.19%	7,972
2026-07-17	103.40	104.00	102.80	103.20	-0.58%	2,651
2026-07-16	103.80	103.80	103.00	103.80	+0.19%	1,636
2026-07-15	103.20	103.80	103.00	103.60	+0.39%	2,777
2026-07-14	103.20	103.80	103.00	103.20	+0.00%	2,950
2026-07-13	103.60	104.00	102.60	103.20	-0.19%	3,519
2026-07-10	104.40	104.60	103.40	103.40	-0.96%	6,101
2026-07-09	103.60	104.40	103.40	104.40	+0.77%	2,479
2026-07-08	103.60	104.00	103.40	103.60	+0.00%	4,868
2026-07-07	104.00	104.20	103.40	103.60	-0.38%	1,481
2026-07-06	104.60	105.00	103.80	104.00	-0.57%	5,189
2026-07-03	104.20	105.40	104.20	104.60	+0.38%	2,360
2026-07-02	104.60	105.20	104.20	104.20	-0.19%	3,853
2026-07-01	105.20	105.60	104.40	104.40	-0.19%	2,326
2026-06-30	104.80	105.60	104.60	104.60	+0.00%	3,225
2026-06-29	104.20	105.20	103.60	104.60	+0.00%	2,738
2026-06-26	102.80	104.60	102.80	104.60	+1.36%	1,656
2026-06-25	102.20	104.20	102.20	103.20	+0.98%	5,412
2026-06-24	102.00	102.80	101.60	102.20	+0.20%	4,745
2026-06-23	103.00	103.60	102.00	102.00	-1.16%	1,661
2026-06-22	103.20	103.80	102.00	103.20	+0.39%	7,374
2026-06-19	102.00	103.20	101.60	102.80	+0.39%	3,611
2026-06-18	103.00	103.20	101.60	102.40	-0.78%	3,163
2026-06-17	104.00	104.00	102.80	103.20	-0.58%	1,356
2026-06-16	104.00	104.80	102.00	103.80	+0.00%	15,351
2026-06-15	103.80	105.00	103.60	103.80	+0.78%	7,469
2026-06-12	101.20	103.00	101.20	103.00	+1.78%	6,525
2026-06-11	101.20	102.00	101.20	101.20	+0.20%	5,437
2026-06-10	101.00	101.40	100.40	101.00	+0.00%	6,428
2026-06-09	101.60	102.40	101.00	101.00	-0.79%	5,460
2026-06-08	101.40	102.00	101.20	101.80	+0.39%	7,926
2026-06-05	102.00	102.60	101.40	101.40	-0.39%	2,481
2026-06-04	102.20	102.20	101.20	101.80	+0.59%	5,419
2026-06-03	102.60	102.60	101.20	101.20	-0.98%	5,127
2026-06-02	101.60	102.40	101.40	102.20	+0.59%	14,350
2026-06-01	102.00	102.60	101.20	101.60	+0.40%	16,061
2026-05-29	101.20	101.60	100.60	101.20	+0.40%	4,231
2026-05-28	101.40	101.40	100.60	100.80	-0.40%	4,820
2026-05-27	100.40	101.80	100.40	101.20	+0.80%	6,075
2026-05-26	101.60	101.80	100.20	100.40	-1.18%	8,211
2026-05-25	102.00	102.60	101.60	101.60	-0.20%	3,281
2026-05-22	101.80	102.20	101.60	101.80	-0.20%	3,782
2026-05-21	102.00	102.40	101.60	102.00	-0.20%	6,334
2026-05-20	101.80	102.40	100.40	102.20	+0.99%	6,977
2026-05-19	101.00	102.20	100.20	101.20	+0.60%	4,186
2026-05-18	101.00	101.00	100.20	100.60	-0.59%	3,165
2026-05-15	101.00	102.00	100.80	101.20	+0.00%	2,774
2026-05-14	101.00	101.60	101.00	101.20	+0.00%	1,646
2026-05-13	100.20	101.40	100.20	101.20	+1.00%	4,317
2026-05-12	101.20	102.00	100.20	100.20	-1.57%	5,280
2026-05-11	102.60	102.80	101.80	101.80	-0.20%	5,694
2026-05-08	102.00	103.20	101.80	102.00	-0.58%	6,511
2026-05-07	103.20	103.20	102.00	102.60	-0.39%	4,711
2026-05-06	102.60	103.00	102.40	103.00	+0.59%	13,030
2026-05-05	102.40	103.20	102.00	102.40	+0.20%	4,673
2026-05-04	103.20	103.20	102.20	102.20	-0.78%	4,141
2026-04-30	102.20	103.20	101.80	103.00	+0.59%	4,347
2026-04-29	102.80	102.80	102.00	102.40	-0.39%	2,898
2026-04-28	103.40	103.80	102.60	102.80	-0.19%	2,835
2026-04-27	102.40	103.20	102.40	103.00	+0.39%	2,469
2026-04-24	102.40	103.20	101.80	102.60	+0.00%	4,320
2026-04-23	103.20	103.80	102.40	102.60	-0.77%	2,037
2026-04-22	104.00	104.40	103.20	103.40	-0.19%	9,198
2026-04-21	103.20	105.00	103.00	103.60	+0.39%	14,987
2026-04-20	103.60	103.60	102.40	103.20	-0.96%	4,266
2026-04-17	103.60	105.00	103.00	104.20	+0.58%	4,936
2026-04-16	104.00	104.60	103.40	103.60	+0.19%	3,666
2026-04-15	104.00	104.20	103.40	103.40	+0.00%	4,055
2026-04-14	103.00	103.80	101.20	103.40	+0.78%	6,655
2026-04-13	103.00	103.40	102.20	102.60	+0.00%	4,236
2026-04-10	104.40	104.80	102.60	102.60	-1.35%	12,242
2026-04-09	104.20	104.40	104.00	104.00	+0.39%	9,117
2026-04-08	104.60	105.00	103.40	103.60	+1.77%	7,625
2026-04-07	103.80	104.00	101.80	101.80	-1.55%	6,059
2026-04-02	102.00	104.00	101.40	103.40	+0.58%	6,061
2026-04-01	104.00	104.20	101.80	102.80	+1.18%	8,362
2026-03-31	100.40	101.80	100.40	101.60	+0.59%	2,751
2026-03-30	100.20	101.20	98.60	101.00	+0.40%	14,257
2026-03-27	101.60	102.00	100.60	100.60	-0.98%	5,613
2026-03-26	102.60	102.80	101.40	101.60	-0.39%	4,629
2026-03-25	102.20	103.40	102.00	102.00	+0.99%	7,974
2026-03-24	101.60	103.00	101.00	101.00	-0.39%	5,165
2026-03-23	102.00	103.80	100.20	101.40	-1.36%	23,006
2026-03-20	104.00	104.20	102.80	102.80	-0.39%	5,195
2026-03-19	103.20	103.80	102.60	103.20	-0.77%	6,870
2026-03-18	104.00	104.40	103.40	104.00	+0.19%	4,417
2026-03-17	103.40	103.80	103.40	103.80	+0.78%	1,013
2026-03-16	103.00	103.60	102.80	103.00	+0.00%	5,687
2026-03-13	103.20	103.80	103.00	103.00	-0.96%	3,934
2026-03-12	102.80	104.00	102.60	104.00	+1.17%	4,578
2026-03-11	104.20	104.20	102.80	102.80	-1.53%	7,675
2026-03-10	103.80	104.80	103.80	104.40	+0.77%	2,614
2026-03-09	103.40	104.40	103.20	103.60	-1.52%	14,709
2026-03-06	105.80	106.00	104.40	105.20	+0.00%	6,169
2026-03-05	105.40	105.60	104.80	105.20	+0.19%	4,776
2026-03-04	104.20	105.60	104.20	105.00	+0.57%	5,022
2026-03-03	104.80	104.80	103.80	104.40	-1.14%	8,070
2026-03-02	104.20	105.60	103.80	105.60	+0.19%	7,019
2026-02-27	105.00	105.60	104.60	105.40	+0.57%	4,001
2026-02-26	104.80	105.40	104.80	104.80	-0.38%	1,932
2026-02-25	104.40	105.60	104.40	105.20	+0.96%	3,128
2026-02-24	104.00	104.60	104.00	104.20	-0.38%	3,427
2026-02-23	104.80	104.80	104.00	104.60	-0.19%	6,256
2026-02-20	104.20	105.00	104.00	104.80	+0.58%	4,487
2026-02-19	105.40	105.40	104.20	104.20	-0.95%	10,203
2026-02-18	105.60	105.80	105.20	105.20	-0.19%	1,703
2026-02-17	105.00	105.40	105.00	105.40	+0.38%	2,379
2026-02-16	106.20	106.40	105.00	105.00	-0.76%	2,367
2026-02-13	105.80	106.40	105.40	105.80	-0.19%	3,732
2026-02-12	106.40	106.60	106.00	106.00	+0.00%	8,345
2026-02-11	106.40	106.40	105.40	106.00	+0.00%	2,982
2026-02-10	105.80	106.40	105.60	106.00	+0.19%	2,068
2026-02-09	106.00	106.20	105.60	105.80	-0.56%	3,678
2026-02-06	105.80	106.40	105.00	106.40	+0.57%	3,305
2026-02-05	106.00	106.00	105.40	105.80	-0.56%	1,397
2026-02-04	104.80	106.40	104.40	106.40	+1.33%	5,212
2026-02-03	105.60	105.60	104.40	105.00	+0.00%	4,890
2026-02-02	105.00	105.20	104.60	105.00	-0.19%	4,661
2026-01-30	105.20	105.60	104.80	105.20	+0.57%	2,763
2026-01-29	105.60	106.00	104.40	104.60	-0.57%	5,449
2026-01-28	104.20	105.40	104.20	105.20	+0.96%	2,614
2026-01-27	104.20	104.80	104.00	104.20	-0.19%	3,313
2026-01-26	104.40	104.80	103.80	104.40	-0.19%	6,274
2026-01-23	105.00	105.20	104.40	104.60	-0.76%	4,039
2026-01-22	105.40	106.00	105.00	105.40	+0.96%	2,933
2026-01-21	104.20	104.60	103.20	104.40	+0.00%	6,191
2026-01-20	104.40	104.40	103.40	104.40	+0.00%	6,347
2026-01-19	105.80	106.00	104.20	104.40	-1.51%	8,075
2026-01-16	107.00	107.40	106.00	106.00	-1.30%	3,740
2026-01-15	106.00	107.80	106.00	107.40	+1.32%	5,124
2026-01-14	106.00	106.20	105.20	106.00	+0.38%	4,887
2026-01-13	106.20	107.00	105.60	105.60	-1.12%	8,369
2026-01-12	107.60	107.80	106.40	106.80	-0.37%	4,434
2026-01-09	107.40	107.80	107.00	107.20	+0.00%	3,913
2026-01-08	108.20	108.20	107.00	107.20	-0.74%	4,925
2026-01-07	108.20	108.80	107.20	108.00	+0.75%	8,927
2026-01-06	108.20	108.20	107.20	107.20	-0.92%	5,067
2026-01-05	107.40	108.20	106.00	108.20	+0.93%	8,175
2026-01-02	106.60	107.40	106.20	107.20	+0.37%	8,222
2025-12-31	105.80	106.80	105.60	106.80	+0.95%	2,479
2025-12-30	105.60	106.00	105.40	105.80	-0.19%	4,071
2025-12-29	104.80	106.00	104.80	106.00	+0.19%	9,563
2025-12-24	105.20	106.20	105.20	105.80	+0.38%	3,263
2025-12-23	105.80	105.80	104.60	105.40	-0.38%	3,832
2025-12-22	106.00	106.80	105.40	105.80	-0.38%	6,947
2025-12-19	105.60	106.80	105.00	106.20	+0.00%	4,889
2025-12-18	105.20	106.40	105.20	106.20	+0.95%	5,978
2025-12-17	105.60	105.80	104.80	105.20	-0.19%	5,064
2025-12-16	105.40	106.20	105.40	105.40	-0.94%	3,067
2025-12-15	105.60	106.40	105.40	106.40	+0.95%	6,654
2025-12-12	103.00	106.40	103.00	105.40	+2.33%	13,487
2025-12-11	103.00	104.00	102.60	103.00	-0.19%	10,834
2025-12-10	105.00	105.00	102.60	103.20	-1.90%	13,760
2025-12-09	105.40	105.80	104.60	105.20	-0.38%	6,213
2025-12-08	106.40	106.60	105.40	105.60	-0.56%	8,189
2025-12-05	106.20	107.00	106.00	106.20	-0.38%	6,653
2025-12-04	106.40	106.80	106.00	106.60	+0.00%	3,426
2025-12-03	106.00	106.60	105.80	106.60	+1.14%	4,411
2025-12-02	105.20	106.60	105.20	105.40	+0.19%	8,901
2025-12-01	106.00	106.20	104.60	105.20	-1.31%	5,241
2025-11-28	106.20	106.80	105.80	106.60	-0.19%	4,298
2025-11-27	104.80	106.80	104.60	106.80	+1.71%	4,563
2025-11-26	104.60	105.20	104.20	105.00	+0.77%	5,182
2025-11-25	103.60	104.60	103.40	104.20	+0.39%	4,303
2025-11-24	104.00	104.20	103.20	103.80	-0.19%	3,686
2025-11-21	102.80	104.00	102.80	104.00	+0.97%	3,044
2025-11-20	103.00	105.00	103.00	103.00	+0.00%	9,692
2025-11-19	101.60	103.00	101.60	103.00	+1.38%	5,132
2025-11-18	102.00	102.40	101.60	101.60	-0.59%	5,734
2025-11-17	102.20	102.80	101.60	102.20	-0.20%	4,763
2025-11-14	102.00	102.80	101.60	102.40	-0.58%	6,377
2025-11-13	103.80	104.20	102.20	103.00	-1.15%	3,872
2025-11-12	104.60	104.60	103.60	104.20	-0.38%	4,201
2025-11-11	103.60	104.80	103.20	104.60	+0.97%	4,005
2025-11-10	102.60	103.60	102.40	103.60	+1.57%	4,615
2025-11-07	102.60	102.60	101.20	102.00	-0.20%	5,508
2025-11-06	104.00	104.00	101.60	102.20	-1.54%	8,283
2025-11-05	103.40	104.20	103.20	103.80	-0.19%	4,081
2025-11-04	103.20	104.20	102.80	104.00	+0.00%	3,933
2025-11-03	103.20	104.60	103.20	104.00	+1.17%	7,650
2025-10-31	103.40	104.00	102.60	102.80	-0.58%	7,578
2025-10-30	104.20	104.40	103.20	103.40	-0.77%	9,143
2025-10-29	104.60	105.40	104.20	104.20	+0.00%	5,825
2025-10-28	105.20	105.40	104.20	104.20	-0.95%	7,802
2025-10-27	105.80	105.80	105.00	105.20	-0.38%	5,967
2025-10-24	105.40	105.80	104.80	105.60	+0.57%	6,889
2025-10-23	105.60	106.00	105.00	105.00	-0.57%	4,094
2025-10-22	106.40	107.00	105.60	105.60	-0.94%	5,086
2025-10-21	106.60	107.00	105.80	106.60	+0.19%	8,254
2025-10-20	106.20	106.80	105.80	106.40	+0.19%	6,101
2025-10-17	106.20	107.00	105.20	106.20	+0.00%	11,091
2025-10-16	106.80	107.00	106.00	106.20	-0.56%	6,528
2025-10-15	107.00	107.60	106.00	106.80	+0.38%	5,143
2025-10-14	105.60	106.60	105.60	106.40	+0.95%	8,645
2025-10-13	105.60	107.20	105.40	105.40	-1.13%	9,470
2025-10-10	107.60	108.20	106.00	106.60	-0.93%	10,958
2025-10-09	107.00	108.20	106.80	107.60	+0.75%	13,890
2025-10-08	107.00	107.40	106.40	106.80	-0.56%	4,517
2025-10-07	108.00	108.40	107.00	107.40	-0.37%	7,012
2025-10-06	107.00	108.60	106.80	107.80	+0.94%	15,318
2025-10-03	106.20	107.20	106.20	106.80	+0.95%	5,215
2025-10-02	105.40	106.60	105.40	105.80	+0.76%	6,580
2025-10-01	105.40	106.40	105.00	105.00	-0.19%	5,296
2025-09-30	105.00	106.20	104.80	105.20	+0.00%	12,079
2025-09-29	104.80	105.40	104.40	105.20	+1.15%	20,557
2025-09-26	104.00	104.80	104.00	104.00	+0.39%	6,745
2025-09-25	104.20	104.80	103.40	103.60	-0.58%	7,001
2025-09-24	105.20	105.80	104.00	104.20	-0.95%	14,652
2025-09-23	105.60	105.60	105.00	105.20	+0.00%	7,006
2025-09-22	105.80	106.20	105.20	105.20	+0.00%	9,285
2025-09-19	106.20	107.80	105.20	105.20	-2.95%	20,635
2025-09-18	107.40	108.80	107.40	108.40	+0.93%	4,499
2025-09-17	108.20	109.00	106.00	107.40	-0.74%	16,781
2025-09-16	109.60	110.00	108.20	108.20	-1.10%	3,392
2025-09-15	108.60	109.80	108.20	109.40	+1.11%	7,098
2025-09-12	109.00	109.20	108.00	108.20	-0.55%	2,441
2025-09-11	108.80	109.40	108.00	108.80	+0.37%	4,347
2025-09-10	110.00	110.40	108.20	108.40	-1.28%	5,049

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+2.50%). 가장 약한 달: 9월 (-6.24%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.66%
2월+0.19%
3월-4.48%
4월+0.04%
5월+0.67%
6월+2.42%
7월-3.73%
8월+1.39%
9월-6.24%
10월-2.10%
11월+2.50%
12월+1.52%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Brederode SA (BREB.BR)의 최근 종가는 얼마입니까?

2026-09-02 기준 103.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

BREB.BR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 113.40, 최저 98.60 (2026-09-02 기준).

Brederode SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BREB.BR의 가장 강한 달은 11월(평균 +2.50%), 가장 약한 달은 9월(평균 -6.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.