MVIS Brazil Small-Cap TR Net

MVBRFTR
🏛️ germany →
2,169.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
01:00 2,009.17 2,009.17 2,009.00 2,009.08 0.0K
01:05 2,009.08 2,009.37 2,009.07 2,009.30 0.0K
01:10 2,009.30 2,009.31 2,009.24 2,009.27 0.0K
01:15 2,009.28 2,009.30 2,009.17 2,009.18 0.0K
01:20 2,009.18 2,009.23 2,009.13 2,009.13 0.0K
01:25 2,009.13 2,009.21 2,009.11 2,009.12 0.0K
01:30 2,009.17 2,009.17 2,009.03 2,009.03 0.0K
01:35 2,009.04 2,009.13 2,009.04 2,009.12 0.0K
01:40 2,009.15 2,009.16 2,009.07 2,009.14 0.0K
01:45 2,009.15 2,009.21 2,009.07 2,009.20 0.0K
01:50 2,009.17 2,009.17 2,009.07 2,009.09 0.0K
01:55 2,009.09 2,009.10 2,008.96 2,008.96 0.0K
02:00 2,010.33 2,011.06 2,009.89 2,011.05 0.0K
02:05 2,010.89 2,010.89 2,010.45 2,010.74 0.0K
02:10 2,010.89 2,010.89 2,010.56 2,010.74 0.0K
02:15 2,010.59 2,010.67 2,010.45 2,010.61 0.0K
02:20 2,010.56 2,010.85 2,010.42 2,010.70 0.0K
02:25 2,010.78 2,011.17 2,010.78 2,011.17 0.0K
02:30 2,011.17 2,011.17 2,010.67 2,010.67 0.0K
02:35 2,010.67 2,010.85 2,010.66 2,010.66 0.0K
02:40 2,010.69 2,010.69 2,010.41 2,010.60 0.0K
02:45 2,010.74 2,010.75 2,010.34 2,010.69 0.0K
02:50 2,010.77 2,011.17 2,010.72 2,010.95 0.0K
02:55 2,010.90 2,011.08 2,010.85 2,010.94 0.0K
03:00 2,010.94 2,011.13 2,010.72 2,010.72 0.0K
03:05 2,010.87 2,011.11 2,010.55 2,010.94 0.0K
03:10 2,010.93 2,010.96 2,010.78 2,010.84 0.0K
03:15 2,010.84 2,010.86 2,010.64 2,010.64 0.0K
03:20 2,010.68 2,010.70 2,010.41 2,010.69 0.0K
03:25 2,010.73 2,010.86 2,010.58 2,010.72 0.0K
03:30 2,010.73 2,010.75 2,010.57 2,010.74 0.0K
03:35 2,010.74 2,010.75 2,010.43 2,010.44 0.0K
03:40 2,010.33 2,010.36 2,010.30 2,010.31 0.0K
03:45 2,010.33 2,010.72 2,010.26 2,010.48 0.0K
03:50 2,010.54 2,010.54 2,010.36 2,010.50 0.0K
03:55 2,010.49 2,010.60 2,010.31 2,010.60 0.0K
04:00 2,010.62 2,010.62 2,010.05 2,010.22 0.0K
04:05 2,010.22 2,011.01 2,010.22 2,010.99 0.0K
04:10 2,010.98 2,010.98 2,010.82 2,010.86 0.0K
04:15 2,010.86 2,011.10 2,010.66 2,011.10 0.0K
04:20 2,011.13 2,011.13 2,010.69 2,010.75 0.0K
04:25 2,010.78 2,011.41 2,010.74 2,011.41 0.0K
04:30 2,011.42 2,011.42 2,011.35 2,011.35 0.0K
04:35 2,011.35 2,011.35 2,011.21 2,011.21 0.0K
04:40 2,011.17 2,011.23 2,011.13 2,011.13 0.0K
04:45 2,011.12 2,011.14 2,011.06 2,011.12 0.0K
04:50 2,011.12 2,011.17 2,011.02 2,011.02 0.0K
04:55 2,011.03 2,011.09 2,011.01 2,011.04 0.0K
05:00 2,010.95 2,011.13 2,010.95 2,011.04 0.0K
05:05 2,010.92 2,011.04 2,010.89 2,011.03 0.0K
05:10 2,011.01 2,011.06 2,010.99 2,010.99 0.0K
05:15 2,010.97 2,011.00 2,010.95 2,011.00 0.0K
05:20 2,011.00 2,011.01 2,010.94 2,010.99 0.0K
05:25 2,010.92 2,010.98 2,010.92 2,010.97 0.0K
05:30 2,011.00 2,012.01 2,011.00 2,011.86 0.0K
05:35 2,011.87 2,011.87 2,011.51 2,011.65 0.0K
05:40 2,011.51 2,011.64 2,011.32 2,011.64 0.0K
05:45 2,011.68 2,011.68 2,011.24 2,011.51 0.0K
05:50 2,011.50 2,011.61 2,010.99 2,011.00 0.0K
05:55 2,011.05 2,011.27 2,011.02 2,011.27 0.0K
06:00 2,011.28 2,011.68 2,011.25 2,011.51 0.0K
06:05 2,011.50 2,012.08 2,011.46 2,012.08 0.0K
06:10 2,012.16 2,012.16 2,011.90 2,012.11 0.0K
06:15 2,012.15 2,012.56 2,012.03 2,012.36 0.0K
06:20 2,012.36 2,012.50 2,012.17 2,012.39 0.0K
06:25 2,012.34 2,012.48 2,012.23 2,012.48 0.0K
06:30 2,012.48 2,012.81 2,012.47 2,012.74 0.0K
06:35 2,012.79 2,012.79 2,012.33 2,012.58 0.0K
06:40 2,012.60 2,012.63 2,012.44 2,012.51 0.0K
06:45 2,012.50 2,012.90 2,012.49 2,012.83 0.0K
06:50 2,012.81 2,012.81 2,012.59 2,012.73 0.0K
06:55 2,012.72 2,013.20 2,012.54 2,013.20 0.0K
07:00 2,013.25 2,013.33 2,013.09 2,013.14 0.0K
07:05 2,013.14 2,013.28 2,012.62 2,012.62 0.0K
07:10 2,012.57 2,012.87 2,012.57 2,012.86 0.0K
07:15 2,012.73 2,012.87 2,012.70 2,012.74 0.0K
07:20 2,012.92 2,014.15 2,012.92 2,014.15 0.0K
07:25 2,013.94 2,014.42 2,013.93 2,014.38 0.0K
07:30 2,014.38 2,014.43 2,014.06 2,014.14 0.0K
07:35 2,014.14 2,014.35 2,014.01 2,014.31 0.0K
07:40 2,014.30 2,014.69 2,014.30 2,014.44 0.0K
07:45 2,014.32 2,015.31 2,014.32 2,015.23 0.0K
07:50 2,015.51 2,015.92 2,015.31 2,015.48 0.0K
07:55 2,015.25 2,015.40 2,014.97 2,015.25 0.0K
08:00 2,015.30 2,015.30 2,014.82 2,014.82 0.0K
08:05 2,014.98 2,014.98 2,014.46 2,014.87 0.0K
08:10 2,014.76 2,014.78 2,014.30 2,014.45 0.0K
08:15 2,014.53 2,014.82 2,014.30 2,014.61 0.0K
08:20 2,014.54 2,014.54 2,014.15 2,014.15 0.0K
08:25 2,014.23 2,014.23 2,014.18 2,014.20 0.0K
08:30 2,014.50 2,014.56 2,014.50 2,014.53 0.0K
08:35 2,014.67 2,014.67 2,014.49 2,014.49 0.0K
08:40 2,014.72 2,014.72 2,014.68 2,014.71 0.0K
08:45 2,014.71 2,014.71 2,014.23 2,014.28 0.0K
08:50 2,014.25 2,014.42 2,014.06 2,014.42 0.0K
08:55 2,014.51 2,014.56 2,014.51 2,014.52 0.0K
09:00 2,014.55 2,014.63 2,014.55 2,014.63 0.0K
09:05 2,014.58 2,014.82 2,014.58 2,014.81 0.0K
09:10 2,014.64 2,014.79 2,014.63 2,014.69 0.0K
09:15 2,014.69 2,014.69 2,014.55 2,014.59 0.0K
09:20 2,014.56 2,014.67 2,014.49 2,014.49 0.0K
09:25 2,014.53 2,014.80 2,014.51 2,014.80 0.0K
09:30 2,014.78 2,014.87 2,014.62 2,014.64 0.0K
09:35 2,014.63 2,014.70 2,013.83 2,013.83 0.0K
09:40 2,014.22 2,014.22 2,014.17 2,014.18 0.0K
09:45 2,014.18 2,014.31 2,014.18 2,014.22 0.0K
09:50 2,014.23 2,014.45 2,014.20 2,014.45 0.0K
09:55 2,014.08 2,014.09 2,013.55 2,013.56 0.0K
10:00 2,013.57 2,014.09 2,013.57 2,013.96 0.0K
10:05 2,013.95 2,013.95 2,013.72 2,013.75 0.0K
10:10 2,013.94 2,013.96 2,013.93 2,013.96 0.0K
10:15 2,013.96 2,014.18 2,013.82 2,014.17 0.0K
10:20 2,014.17 2,014.17 2,013.75 2,013.76 0.0K
10:25 2,013.64 2,014.14 2,013.59 2,014.13 0.0K
10:30 2,014.13 2,014.13 2,013.91 2,014.09 0.0K
10:35 2,013.98 2,013.98 2,013.34 2,013.34 0.0K
10:40 2,013.45 2,013.46 2,013.00 2,013.02 0.0K
10:45 2,013.02 2,014.24 2,013.02 2,014.18 0.0K
10:50 2,014.18 2,014.18 2,013.72 2,013.72 0.0K
10:55 2,013.33 2,013.33 2,013.30 2,013.30 0.0K
11:00 2,013.30 2,013.30 2,013.11 2,013.28 0.0K
11:05 2,013.27 2,013.28 2,013.03 2,013.03 0.0K
11:10 2,013.06 2,013.11 2,013.06 2,013.09 0.0K
11:15 2,013.10 2,013.31 2,012.95 2,012.96 0.0K
11:20 2,012.95 2,012.95 2,012.46 2,012.49 0.0K
11:25 2,012.75 2,012.75 2,012.59 2,012.59 0.0K
11:30 2,012.59 2,012.72 2,012.39 2,012.71 0.0K
11:35 2,012.71 2,012.73 2,012.47 2,012.47 0.0K
11:40 2,012.64 2,012.64 2,012.60 2,012.61 0.0K
11:45 2,012.62 2,012.62 2,012.42 2,012.42 0.0K
11:50 2,012.42 2,012.50 2,012.42 2,012.49 0.0K
11:55 2,012.42 2,012.43 2,012.36 2,012.37 0.0K
12:00 2,012.36 2,012.54 2,012.36 2,012.53 0.0K
12:05 2,012.53 2,012.75 2,012.41 2,012.75 0.0K
12:10 2,012.52 2,012.54 2,012.51 2,012.51 0.0K
12:15 2,012.52 2,012.69 2,012.44 2,012.44 0.0K
12:20 2,012.43 2,012.63 2,012.43 2,012.61 0.0K
12:25 2,012.61 2,012.61 2,012.06 2,012.06 0.0K
12:30 2,012.06 2,012.45 2,012.06 2,012.37 0.0K
12:35 2,012.38 2,012.39 2,012.26 2,012.29 0.0K
12:40 2,012.61 2,012.61 2,012.58 2,012.58 0.0K
12:45 2,012.57 2,012.70 2,012.22 2,012.23 0.0K
12:50 2,012.23 2,012.49 2,012.23 2,012.37 0.0K
12:55 2,012.34 2,012.66 2,012.33 2,012.57 0.0K
13:00 2,012.58 2,013.75 2,012.58 2,013.47 0.0K
13:05 2,013.47 2,013.47 2,012.23 2,012.24 0.0K
13:10 2,013.11 2,013.11 2,013.09 2,013.10 0.0K
13:15 2,013.10 2,013.12 2,009.64 2,012.21 0.0K
13:20 2,012.21 2,012.21 2,011.97 2,012.06 0.0K
13:25 2,012.09 2,012.12 2,012.09 2,012.12 0.0K
13:30 2,012.14 2,012.15 2,012.09 2,012.09 0.0K
13:35 2,012.08 2,012.16 2,012.08 2,012.16 0.0K
13:40 2,012.16 2,012.17 2,011.97 2,012.13 0.0K
13:45 2,012.11 2,012.18 2,012.11 2,012.15 0.0K
13:50 2,012.15 2,012.15 2,011.96 2,012.04 0.0K
13:55 2,011.96 2,012.34 2,011.96 2,012.09 0.0K
14:00 2,012.10 2,013.23 2,011.44 2,011.89 0.0K
14:05 2,012.11 2,014.98 2,012.11 2,014.66 0.0K
14:10 2,015.02 2,015.71 2,014.13 2,014.93 0.0K
14:15 2,014.56 2,014.56 2,011.84 2,011.84 0.0K
14:20 2,011.62 2,012.04 2,010.87 2,011.69 0.0K
14:25 2,011.54 2,012.46 2,011.39 2,011.61 0.0K
14:30 2,011.25 2,017.36 2,011.25 2,017.36 0.0K
14:35 2,018.01 2,018.35 2,016.80 2,018.06 0.0K
14:40 2,018.66 2,019.47 2,017.54 2,018.66 0.0K
14:45 2,017.96 2,019.77 2,017.96 2,019.54 0.0K
14:50 2,019.90 2,020.53 2,018.34 2,018.34 0.0K
14:55 2,017.91 2,018.30 2,017.14 2,017.72 0.0K
15:00 2,017.19 2,017.19 2,010.08 2,010.19 0.0K
15:05 2,010.59 2,016.86 2,010.59 2,016.75 0.0K
15:10 2,015.78 2,015.78 2,012.60 2,014.31 0.0K
15:15 2,013.23 2,019.24 2,012.06 2,019.24 0.0K
15:20 2,019.42 2,022.78 2,009.58 2,009.58 0.0K
15:25 2,008.56 2,009.03 2,004.29 2,004.79 0.0K
15:30 2,003.86 2,007.19 2,003.02 2,007.03 0.0K
15:35 2,006.08 2,008.60 2,005.71 2,006.15 0.0K
15:40 2,005.04 2,006.33 2,005.04 2,005.82 0.0K
15:45 2,004.73 2,006.88 2,002.79 2,006.88 0.0K
15:50 2,007.22 2,007.97 2,005.40 2,006.63 0.0K
15:55 2,006.45 2,007.98 2,005.69 2,005.69 0.0K
16:00 2,005.90 2,007.29 2,004.15 2,005.79 0.0K
16:05 2,004.81 2,007.33 2,004.81 2,006.68 0.0K
16:10 2,007.01 2,007.50 2,006.22 2,006.58 0.0K
16:15 2,006.85 2,009.15 2,006.85 2,007.53 0.0K
16:20 2,007.07 2,007.07 1,999.05 1,999.05 0.0K
16:25 1,998.41 2,002.32 1,998.37 2,001.61 0.0K
16:30 2,001.80 2,002.54 2,000.15 2,000.89 0.0K
16:35 2,000.42 2,002.84 1,999.36 2,002.41 0.0K
16:40 2,002.50 2,002.50 2,001.05 2,001.76 0.0K
16:45 2,002.22 2,003.46 2,001.95 2,002.25 0.0K
16:50 2,002.44 2,006.43 2,002.02 2,005.46 0.0K
16:55 2,006.19 2,006.91 2,004.78 2,005.27 0.0K
17:00 2,004.98 2,008.01 2,004.98 2,008.01 0.0K
17:05 2,008.25 2,012.37 2,008.05 2,012.37 0.0K
17:10 2,011.50 2,012.79 2,011.25 2,011.30 0.0K
17:15 2,011.01 2,011.64 2,010.14 2,010.41 0.0K
17:20 2,009.48 2,012.20 2,009.48 2,011.72 0.0K
17:25 2,010.62 2,010.91 2,007.68 2,007.68 0.0K
17:30 2,007.52 2,008.01 2,004.66 2,005.73 0.0K
17:35 2,005.60 2,009.22 2,005.60 2,008.96 0.0K
17:40 2,008.54 2,010.94 2,007.97 2,010.52 0.0K
17:45 2,010.84 2,012.90 2,010.80 2,011.54 0.0K
17:50 2,011.54 2,012.03 2,010.75 2,011.33 0.0K
17:55 2,010.43 2,011.28 2,009.62 2,010.29 0.0K
18:00 2,010.52 2,014.93 2,008.72 2,014.93 0.0K
18:05 2,015.12 2,016.71 2,014.45 2,014.79 0.0K
18:10 2,015.46 2,016.67 2,014.93 2,016.61 0.0K
18:15 2,016.43 2,016.43 2,014.72 2,014.85 0.0K
18:20 2,014.76 2,015.69 2,014.66 2,015.45 0.0K
18:25 2,016.02 2,016.02 2,014.71 2,015.05 0.0K
18:30 2,014.62 2,015.53 2,013.96 2,015.20 0.0K
18:35 2,015.23 2,015.23 2,013.72 2,013.72 0.0K
18:40 2,013.40 2,013.82 2,013.15 2,013.15 0.0K
18:45 2,012.95 2,014.26 2,012.56 2,013.53 0.0K
18:50 2,013.56 2,013.56 2,011.23 2,011.68 0.0K
18:55 2,011.85 2,013.00 2,011.61 2,012.21 0.0K
19:00 2,011.96 2,012.92 2,010.87 2,012.29 0.0K
19:05 2,012.40 2,013.36 2,011.70 2,011.70 0.0K
19:10 2,011.71 2,011.73 2,009.84 2,009.84 0.0K
19:15 2,008.66 2,009.22 2,008.26 2,008.88 0.0K
19:20 2,009.37 2,009.72 2,008.55 2,009.12 0.0K
19:25 2,008.83 2,008.83 2,007.96 2,008.12 0.0K
19:30 2,008.19 2,008.46 2,006.90 2,008.46 0.0K
19:35 2,008.81 2,009.58 2,007.31 2,007.67 0.0K
19:40 2,008.07 2,008.54 2,003.82 2,003.82 0.0K
19:45 2,003.24 2,003.24 1,998.27 1,999.97 0.0K
19:50 2,000.23 2,002.42 2,000.23 2,001.96 0.0K
19:55 2,000.41 2,004.10 1,999.82 2,003.89 0.0K
20:00 2,003.94 2,004.25 2,002.97 2,003.24 0.0K
20:05 2,003.24 2,003.77 2,001.24 2,001.75 0.0K
20:10 2,001.85 2,002.43 2,000.66 2,001.12 0.0K
20:15 2,001.44 2,001.57 1,999.76 1,999.76 0.0K
20:20 1,999.47 2,001.44 1,998.03 2,001.44 0.0K
20:25 2,001.23 2,001.49 1,999.13 1,999.13 0.0K
20:30 1,998.60 1,999.62 1,997.49 1,999.62 0.0K
20:35 1,999.98 2,000.18 1,995.85 1,995.85 0.0K
20:40 1,992.90 1,995.32 1,992.54 1,995.16 0.0K
20:45 1,996.13 1,997.03 1,995.85 1,997.03 0.0K
20:50 1,996.65 1,997.88 1,995.75 1,996.26 0.0K
20:55 1,996.53 1,996.85 1,994.86 1,995.10 0.0K
21:00 1,994.68 1,995.61 1,993.85 1,994.64 0.0K
21:05 1,994.59 1,995.69 1,993.85 1,995.40 0.0K
21:10 1,996.03 1,998.20 1,996.03 1,998.20 0.0K
21:15 1,998.19 1,999.60 1,997.81 1,999.34 0.0K
21:20 1,999.74 2,001.20 1,999.42 2,001.20 0.0K
21:25 2,000.99 2,000.99 1,999.90 2,000.55 0.0K
21:30 2,000.96 2,000.96 1,999.06 1,999.50 0.0K
21:35 1,999.54 1,999.54 1,998.40 1,998.59 0.0K
21:40 1,997.57 1,999.00 1,997.00 1,998.81 0.0K
21:45 1,999.06 1,999.77 1,998.36 1,999.09 0.0K
21:50 1,999.38 2,001.41 1,999.06 2,000.78 0.0K
21:55 2,001.70 2,002.04 2,000.95 2,001.85 0.0K
22:00 2,001.53 2,002.02 2,001.33 2,001.33 0.0K
22:05 2,000.91 2,001.33 2,000.53 2,001.33 0.0K
22:10 2,001.69 2,003.46 2,001.47 2,003.46 0.0K
22:15 2,003.32 2,004.03 2,002.84 2,003.74 0.0K
22:20 2,003.95 2,004.74 2,003.83 2,004.67 0.0K
22:25 2,004.49 2,004.95 2,004.28 2,004.65 0.0K
22:30 2,004.65 2,005.28 2,004.14 2,004.14 0.0K
22:35 2,004.38 2,004.47 2,003.96 2,004.30 0.0K
22:40 2,004.04 2,004.26 2,003.72 2,003.80 0.0K
22:45 2,003.80 2,004.36 2,003.09 2,003.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available