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 2,000.13 2,000.14 1,999.90 2,000.01 0.0K
01:05 2,000.00 2,000.01 1,999.70 1,999.75 0.0K
01:10 1,999.75 2,000.13 1,999.75 2,000.07 0.0K
01:15 2,000.07 2,000.41 2,000.07 2,000.31 0.0K
01:20 2,000.31 2,000.46 2,000.31 2,000.46 0.0K
01:25 2,000.46 2,000.50 2,000.46 2,000.48 0.0K
01:30 2,000.46 2,000.47 2,000.42 2,000.42 0.0K
01:35 2,000.42 2,000.47 2,000.33 2,000.41 0.0K
01:40 2,000.41 2,000.49 2,000.40 2,000.47 0.0K
01:45 2,000.47 2,000.51 2,000.47 2,000.50 0.0K
01:50 2,000.51 2,000.51 2,000.41 2,000.42 0.0K
01:55 2,000.41 2,000.42 2,000.26 2,000.26 0.0K
02:00 2,000.10 2,000.10 1,999.70 1,999.70 0.0K
02:05 1,999.81 2,005.17 1,999.70 2,005.04 0.0K
02:10 2,004.47 2,004.47 2,002.25 2,002.99 0.0K
02:15 2,002.84 2,002.84 2,001.64 2,002.15 0.0K
02:20 2,001.88 2,002.94 2,001.66 2,002.62 0.0K
02:25 2,002.99 2,002.99 2,001.72 2,002.13 0.0K
02:30 2,002.44 2,002.49 2,002.31 2,002.49 0.0K
02:35 2,002.62 2,002.76 2,002.16 2,002.16 0.0K
02:40 2,002.15 2,002.15 2,001.44 2,001.45 0.0K
02:45 2,001.59 2,002.04 2,001.32 2,001.97 0.0K
02:50 2,001.98 2,002.30 2,001.76 2,002.15 0.0K
02:55 2,002.48 2,002.61 2,001.97 2,002.10 0.0K
03:00 2,002.10 2,002.80 2,002.10 2,002.70 0.0K
03:05 2,002.60 2,002.70 2,001.57 2,001.72 0.0K
03:10 2,001.63 2,002.13 2,001.60 2,001.79 0.0K
03:15 2,001.79 2,002.20 2,001.79 2,002.20 0.0K
03:20 2,002.20 2,002.88 2,002.19 2,002.55 0.0K
03:25 2,002.35 2,002.92 2,002.23 2,002.56 0.0K
03:30 2,002.56 2,002.56 2,001.71 2,001.85 0.0K
03:35 2,001.81 2,001.81 2,001.34 2,001.48 0.0K
03:40 2,001.69 2,001.72 2,000.95 2,001.09 0.0K
03:45 2,001.10 2,001.10 2,000.85 2,001.03 0.0K
03:50 2,001.03 2,001.12 2,000.23 2,000.53 0.0K
03:55 2,000.54 2,000.92 2,000.36 2,000.55 0.0K
04:00 2,000.54 2,000.80 2,000.46 2,000.80 0.0K
04:05 2,000.80 2,001.17 2,000.80 2,001.15 0.0K
04:10 2,001.29 2,001.29 2,000.70 2,000.73 0.0K
04:15 2,000.73 2,001.16 2,000.69 2,001.16 0.0K
04:20 2,001.13 2,001.71 2,001.13 2,001.52 0.0K
04:25 2,001.74 2,001.81 2,001.64 2,001.64 0.0K
04:30 2,001.64 2,001.71 2,001.59 2,001.70 0.0K
04:35 2,001.70 2,001.70 2,001.58 2,001.64 0.0K
04:40 2,001.69 2,001.75 2,001.69 2,001.74 0.0K
04:45 2,001.74 2,001.76 2,001.55 2,001.55 0.0K
04:50 2,001.55 2,001.71 2,001.55 2,001.71 0.0K
04:55 2,001.71 2,001.77 2,001.67 2,001.76 0.0K
05:00 2,001.72 2,001.82 2,001.71 2,001.76 0.0K
05:05 2,001.74 2,001.80 2,001.60 2,001.60 0.0K
05:10 2,001.59 2,001.65 2,001.55 2,001.55 0.0K
05:15 2,001.56 2,001.70 2,001.55 2,001.68 0.0K
05:20 2,001.76 2,001.76 2,001.49 2,001.59 0.0K
05:25 2,001.62 2,001.63 2,001.47 2,001.52 0.0K
05:30 2,001.02 2,001.06 2,000.36 2,000.76 0.0K
05:35 2,000.76 2,001.04 2,000.40 2,000.89 0.0K
05:40 2,000.99 2,001.10 2,000.61 2,001.10 0.0K
05:45 2,001.17 2,001.38 2,000.84 2,001.38 0.0K
05:50 2,001.38 2,001.77 2,001.35 2,001.63 0.0K
05:55 2,001.91 2,001.91 2,001.54 2,001.63 0.0K
06:00 2,001.68 2,001.96 2,001.67 2,001.76 0.0K
06:05 2,001.79 2,002.23 2,001.79 2,001.96 0.0K
06:10 2,002.09 2,002.19 2,001.66 2,001.67 0.0K
06:15 2,001.77 2,001.92 2,001.38 2,001.38 0.0K
06:20 2,001.66 2,001.75 2,001.45 2,001.53 0.0K
06:25 2,001.47 2,002.08 2,001.47 2,002.08 0.0K
06:30 2,002.36 2,002.50 2,002.36 2,002.45 0.0K
06:35 2,002.50 2,002.51 2,002.23 2,002.32 0.0K
06:40 2,002.43 2,002.74 2,002.43 2,002.51 0.0K
06:45 2,002.52 2,002.52 2,002.06 2,002.20 0.0K
06:50 2,002.20 2,002.28 2,002.05 2,002.06 0.0K
06:55 2,002.08 2,002.28 2,002.08 2,002.27 0.0K
07:00 2,002.27 2,002.33 2,001.98 2,002.04 0.0K
07:05 2,002.04 2,002.15 2,001.46 2,001.74 0.0K
07:10 2,001.76 2,002.10 2,001.76 2,001.99 0.0K
07:15 2,001.99 2,002.34 2,001.98 2,002.34 0.0K
07:20 2,002.28 2,002.52 2,002.18 2,002.51 0.0K
07:25 2,002.64 2,002.64 2,002.31 2,002.42 0.0K
07:30 2,002.47 2,002.62 2,002.27 2,002.31 0.0K
07:35 2,002.26 2,002.35 2,002.05 2,002.06 0.0K
07:40 2,002.19 2,002.19 2,001.71 2,001.71 0.0K
07:45 2,001.72 2,001.74 2,001.29 2,001.29 0.0K
07:50 2,001.30 2,001.62 2,001.17 2,001.62 0.0K
07:55 2,001.60 2,001.60 2,001.19 2,001.19 0.0K
08:00 2,001.18 2,001.48 2,001.18 2,001.22 0.0K
08:05 2,001.21 2,001.54 2,001.05 2,001.53 0.0K
08:10 2,001.57 2,001.77 1,991.93 1,992.07 0.0K
08:15 1,992.08 2,001.97 1,992.08 2,001.96 0.0K
08:20 2,001.96 2,002.29 2,001.80 2,002.28 0.0K
08:25 2,002.15 2,002.15 2,001.92 2,001.99 0.0K
08:30 2,002.52 2,002.52 2,002.40 2,002.44 0.0K
08:35 2,002.43 2,002.43 2,002.37 2,002.37 0.0K
08:40 2,002.38 2,002.38 2,002.28 2,002.30 0.0K
08:45 2,002.30 2,002.39 2,002.29 2,002.37 0.0K
08:50 2,002.37 2,002.46 2,002.31 2,002.37 0.0K
08:55 2,002.32 2,002.44 2,002.32 2,002.38 0.0K
09:00 2,002.39 2,002.68 2,002.39 2,002.61 0.0K
09:05 2,002.61 2,002.64 2,002.49 2,002.58 0.0K
09:10 2,002.57 2,002.60 2,002.51 2,002.52 0.0K
09:15 2,002.51 2,002.69 2,002.50 2,002.67 0.0K
09:20 2,002.67 2,002.67 2,002.63 2,002.63 0.0K
09:25 2,002.64 2,002.74 2,002.63 2,002.72 0.0K
09:30 2,002.69 2,002.69 2,002.45 2,002.47 0.0K
09:35 2,002.48 2,002.69 2,002.46 2,002.67 0.0K
09:40 2,002.64 2,002.65 2,002.51 2,002.52 0.0K
09:45 2,002.52 2,002.81 2,002.42 2,002.43 0.0K
09:50 2,002.44 2,002.46 2,001.57 2,001.73 0.0K
09:55 2,001.73 2,001.73 2,001.17 2,001.18 0.0K
10:00 2,001.18 2,001.38 2,001.04 2,001.04 0.0K
10:05 2,001.04 2,001.06 2,000.55 2,000.57 0.0K
10:10 2,000.59 2,000.64 2,000.59 2,000.64 0.0K
10:15 2,000.63 2,001.19 2,000.62 2,001.07 0.0K
10:20 2,001.06 2,001.07 2,000.37 2,000.38 0.0K
10:25 2,000.49 2,000.49 2,000.07 2,000.08 0.0K
10:30 2,000.09 2,000.24 2,000.02 2,000.06 0.0K
10:35 2,000.04 2,000.14 2,000.03 2,000.14 0.0K
10:40 2,000.13 2,000.14 1,999.72 1,999.73 0.0K
10:45 1,999.72 1,999.86 1,999.58 1,999.58 0.0K
10:50 1,999.68 2,000.04 1,999.68 1,999.81 0.0K
10:55 1,999.83 1,999.83 1,999.47 1,999.51 0.0K
11:00 1,999.49 1,999.68 1,999.32 1,999.68 0.0K
11:05 1,999.68 1,999.68 1,999.42 1,999.54 0.0K
11:10 1,999.55 1,999.57 1,999.35 1,999.35 0.0K
11:15 1,999.33 1,999.44 1,998.46 1,998.46 0.0K
11:20 1,998.37 1,998.37 1,997.41 1,997.43 0.0K
11:25 1,997.59 1,997.96 1,997.59 1,997.93 0.0K
11:30 1,997.92 1,998.02 1,997.92 1,998.00 0.0K
11:35 1,998.00 1,998.15 1,998.00 1,998.12 0.0K
11:40 1,998.14 1,998.14 1,997.97 1,997.97 0.0K
11:45 1,997.97 1,998.54 1,997.96 1,998.51 0.0K
11:50 1,998.51 1,998.75 1,998.45 1,998.73 0.0K
11:55 1,998.71 1,998.72 1,998.57 1,998.58 0.0K
12:00 1,998.57 1,998.59 1,998.04 1,998.05 0.0K
12:05 1,998.06 1,998.07 1,997.84 1,997.91 0.0K
12:10 1,998.25 1,998.25 1,997.86 1,997.86 0.0K
12:15 1,997.86 1,998.06 1,997.84 1,998.05 0.0K
12:20 1,998.04 1,998.04 1,997.66 1,997.67 0.0K
12:25 1,997.66 1,997.85 1,997.63 1,997.85 0.0K
12:30 1,997.84 1,997.96 1,997.64 1,997.65 0.0K
12:35 1,997.66 1,998.00 1,997.63 1,998.00 0.0K
12:40 1,997.99 1,997.99 1,996.93 1,997.08 0.0K
12:45 1,997.08 1,997.44 1,996.86 1,997.43 0.0K
12:50 1,997.42 1,997.46 1,997.32 1,997.33 0.0K
12:55 1,997.09 1,997.57 1,997.08 1,997.40 0.0K
13:00 1,997.39 1,997.40 1,996.86 1,996.97 0.0K
13:05 1,996.95 1,996.96 1,996.78 1,996.78 0.0K
13:10 1,996.80 1,996.80 1,996.50 1,996.77 0.0K
13:15 1,996.77 1,996.77 1,995.90 1,995.92 0.0K
13:20 1,995.52 1,996.27 1,992.76 1,996.20 0.0K
13:25 1,996.19 1,996.19 1,995.88 1,995.89 0.0K
13:30 1,995.90 1,995.97 1,992.05 1,992.05 0.0K
13:35 1,992.06 1,995.57 1,992.06 1,995.57 0.0K
13:40 1,995.57 1,995.60 1,995.28 1,995.47 0.0K
13:45 1,995.47 1,995.53 1,995.35 1,995.35 0.0K
13:50 1,995.34 1,995.93 1,995.32 1,995.61 0.0K
13:55 1,997.28 1,997.28 1,996.63 1,996.63 0.0K
14:00 1,996.62 1,999.84 1,996.62 1,998.59 0.0K
14:05 1,998.49 1,999.28 1,996.90 1,998.39 0.0K
14:10 1,998.70 2,000.03 1,998.44 1,999.87 0.0K
14:15 2,000.02 2,000.02 1,998.91 1,999.15 0.0K
14:20 1,999.03 1,999.89 1,998.53 1,999.23 0.0K
14:25 1,998.70 2,000.70 1,998.70 2,000.27 0.0K
14:30 1,999.75 2,000.86 1,999.49 2,000.86 0.0K
14:35 2,001.29 2,002.08 2,000.67 2,001.10 0.0K
14:40 2,000.57 2,000.64 1,998.65 1,998.65 0.0K
14:45 1,998.66 1,999.17 1,998.20 1,998.64 0.0K
14:50 1,998.62 1,998.62 1,995.83 1,996.32 0.0K
14:55 1,997.21 1,997.86 1,996.88 1,997.65 0.0K
15:00 1,997.56 1,998.38 1,995.72 1,996.11 0.0K
15:05 1,996.20 2,002.15 1,996.20 1,999.97 0.0K
15:10 1,996.43 2,003.74 1,996.43 2,003.74 0.0K
15:15 2,004.14 2,006.46 2,004.00 2,004.12 0.0K
15:20 2,004.21 2,005.64 2,000.18 2,001.52 0.0K
15:25 2,002.37 2,004.43 2,002.06 2,004.43 0.0K
15:30 2,004.65 2,004.65 1,998.48 2,000.45 0.0K
15:35 1,999.48 2,004.86 1,999.14 2,000.21 0.0K
15:40 2,001.14 2,001.46 1,999.68 1,999.74 0.0K
15:45 2,000.02 2,000.70 1,998.41 1,999.68 0.0K
15:50 1,999.07 1,999.67 1,996.71 1,996.89 0.0K
15:55 1,997.55 1,997.55 1,991.47 1,993.27 0.0K
16:00 1,992.28 1,996.20 1,992.28 1,994.55 0.0K
16:05 1,994.32 1,995.78 1,994.04 1,995.45 0.0K
16:10 1,996.24 1,997.94 1,996.24 1,997.94 0.0K
16:15 1,998.28 1,998.64 1,995.95 1,997.68 0.0K
16:20 1,998.04 1,999.03 1,996.77 1,998.56 0.0K
16:25 1,997.37 1,997.69 1,994.42 1,995.35 0.0K
16:30 1,995.72 1,996.55 1,994.78 1,995.12 0.0K
16:35 1,994.89 1,995.48 1,993.35 1,994.97 0.0K
16:40 1,995.30 1,996.41 1,994.70 1,995.89 0.0K
16:45 1,996.03 1,998.58 1,996.03 1,998.58 0.0K
16:50 1,998.59 1,998.64 1,995.53 1,995.53 0.0K
16:55 1,997.02 1,998.06 1,996.66 1,997.62 0.0K
17:00 1,997.83 2,003.67 1,997.81 2,002.40 0.0K
17:05 2,002.52 2,004.30 2,002.52 2,004.06 0.0K
17:10 2,005.12 2,005.39 2,004.05 2,004.26 0.0K
17:15 2,004.19 2,004.23 2,001.02 2,001.02 0.0K
17:20 2,000.75 2,001.78 1,999.97 2,000.63 0.0K
17:25 2,002.03 2,002.13 1,999.12 1,999.12 0.0K
17:30 1,999.91 1,999.91 1,997.94 1,998.59 0.0K
17:35 1,998.67 1,998.70 1,996.82 1,996.95 0.0K
17:40 1,997.87 1,998.21 1,995.62 1,995.80 0.0K
17:45 1,995.99 1,996.45 1,995.39 1,996.35 0.0K
17:50 1,996.71 1,998.98 1,996.39 1,998.75 0.0K
17:55 1,998.90 1,998.94 1,997.65 1,998.94 0.0K
18:00 1,998.07 1,998.25 1,996.97 1,998.17 0.0K
18:05 1,998.14 1,999.08 1,997.73 1,997.84 0.0K
18:10 1,998.60 1,998.60 1,997.16 1,998.16 0.0K
18:15 1,997.97 1,999.37 1,997.41 1,999.06 0.0K
18:20 1,999.34 1,999.69 1,998.51 1,999.10 0.0K
18:25 1,998.31 1,998.31 1,995.59 1,995.59 0.0K
18:30 1,995.48 1,995.66 1,994.02 1,994.10 0.0K
18:35 1,994.07 1,994.76 1,992.96 1,994.18 0.0K
18:40 1,994.16 1,994.58 1,993.62 1,993.75 0.0K
18:45 1,993.64 1,994.45 1,993.55 1,994.16 0.0K
18:50 1,993.96 1,994.48 1,993.39 1,994.48 0.0K
18:55 1,994.82 1,995.00 1,994.33 1,994.59 0.0K
19:00 1,994.68 1,995.54 1,993.92 1,995.00 0.0K
19:05 1,995.13 1,997.11 1,994.93 1,996.67 0.0K
19:10 1,996.37 1,996.59 1,995.52 1,995.78 0.0K
19:15 1,995.59 1,995.64 1,994.71 1,994.71 0.0K
19:20 1,994.91 1,994.91 1,992.28 1,993.19 0.0K
19:25 1,993.07 1,993.73 1,992.28 1,993.64 0.0K
19:30 1,993.88 1,995.45 1,993.60 1,995.45 0.0K
19:35 1,995.64 1,996.32 1,995.33 1,995.46 0.0K
19:40 1,996.56 1,996.63 1,995.65 1,996.19 0.0K
19:45 1,996.27 1,996.27 1,995.16 1,995.39 0.0K
19:50 1,995.38 1,995.70 1,992.69 1,993.25 0.0K
19:55 1,993.46 1,993.57 1,992.05 1,992.05 0.0K
20:00 1,992.04 1,994.73 1,992.04 1,993.96 0.0K
20:05 1,993.93 1,997.56 1,993.66 1,997.56 0.0K
20:10 1,998.25 1,999.48 1,997.68 1,999.48 0.0K
20:15 1,999.56 2,002.08 1,999.56 2,000.91 0.0K
20:20 1,995.08 1,995.08 1,984.43 1,991.80 0.0K
20:25 1,991.60 1,993.40 1,990.53 1,990.60 0.0K
20:30 1,990.52 1,991.78 1,989.89 1,989.93 0.0K
20:35 1,988.27 1,988.71 1,984.74 1,988.55 0.0K
20:40 1,988.59 1,988.78 1,987.00 1,987.58 0.0K
20:45 1,987.79 1,987.80 1,986.34 1,987.32 0.0K
20:50 1,987.18 1,988.50 1,986.66 1,988.39 0.0K
20:55 1,988.69 1,990.95 1,988.40 1,990.23 0.0K
21:00 1,989.67 1,991.06 1,989.08 1,990.03 0.0K
21:05 1,990.34 1,990.34 1,984.77 1,986.36 0.0K
21:10 1,987.52 1,987.63 1,986.34 1,987.12 0.0K
21:15 1,988.37 1,988.40 1,987.90 1,988.11 0.0K
21:20 1,988.12 1,988.20 1,986.65 1,986.65 0.0K
21:25 1,985.31 1,985.31 1,984.09 1,984.48 0.0K
21:30 1,984.44 1,985.93 1,983.97 1,984.84 0.0K
21:35 1,984.84 1,984.84 1,983.82 1,983.82 0.0K
21:40 1,985.00 1,985.45 1,984.55 1,985.07 0.0K
21:45 1,985.28 1,985.52 1,984.18 1,984.58 0.0K
21:50 1,985.07 1,985.60 1,984.23 1,984.23 0.0K
21:55 1,984.41 1,985.21 1,984.17 1,984.75 0.0K
22:00 1,984.94 1,984.94 1,983.95 1,984.08 0.0K
22:05 1,984.10 1,984.50 1,983.54 1,983.94 0.0K
22:10 1,983.89 1,984.49 1,983.89 1,984.15 0.0K
22:15 1,984.04 1,984.31 1,983.80 1,984.20 0.0K
22:20 1,984.30 1,984.30 1,983.30 1,984.04 0.0K
22:25 1,983.69 1,983.75 1,982.96 1,983.32 0.0K
22:30 1,983.47 1,984.19 1,982.89 1,984.19 0.0K
22:35 1,983.83 1,984.45 1,983.83 1,984.33 0.0K
22:40 1,984.49 1,985.23 1,984.49 1,984.54 0.0K
22:45 1,984.69 1,987.69 1,984.05 1,987.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available