VanEck Brazil Small-Cap ETF

BRF
🏛️ usa →
16.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.68 17.69 17.50 17.59 0.0M
2023-12-28 17.71 17.77 17.63 17.63 0.0M
2023-12-27 17.70 17.86 17.70 17.82 0.0M
2023-12-26 17.46 17.75 17.46 17.71 0.0M
2023-12-22 17.44 17.52 17.36 17.52 0.0M
2023-12-21 17.27 17.39 17.26 17.38 0.0M
2023-12-20 17.28 17.39 17.09 17.10 0.0M
2023-12-19 17.38 17.38 17.34 17.34 0.0M
2023-12-18 16.99 17.08 16.83 17.08 0.0M
2023-12-15 17.88 17.88 17.64 17.73 0.0M
2023-12-14 18.05 18.17 18.02 18.02 0.0M
2023-12-13 17.18 17.85 17.07 17.85 0.0M
2023-12-12 17.16 17.16 16.98 16.99 0.0M
2023-12-11 17.15 17.15 17.03 17.10 0.0M
2023-12-08 17.18 17.26 17.18 17.24 0.0M
2023-12-07 17.29 17.34 17.22 17.32 0.0M
2023-12-06 17.28 17.28 17.04 17.17 0.0M
2023-12-05 16.90 17.12 16.90 17.09 0.0M
2023-12-04 17.02 17.10 16.86 16.87 0.0M
2023-12-01 17.00 17.34 17.00 17.34 0.0M
2023-11-30 16.84 17.04 16.84 16.95 0.0M
2023-11-29 17.01 17.08 16.91 16.91 0.0M
2023-11-28 16.79 17.06 16.79 17.06 0.0M
2023-11-27 16.76 16.80 16.57 16.76 0.0M
2023-11-24 16.76 16.76 16.76 16.76 0.0M
2023-11-22 17.05 17.05 16.81 16.81 0.0M
2023-11-21 17.10 17.10 16.76 16.82 0.0M
2023-11-20 17.02 17.27 17.02 17.26 0.0M
2023-11-17 16.91 16.91 16.85 16.86 0.0M
2023-11-16 17.07 17.17 17.01 17.07 0.0M
2023-11-15 17.16 17.16 16.95 16.96 0.0M
2023-11-14 16.88 16.97 16.70 16.97 0.0M
2023-11-13 16.21 16.23 16.15 16.23 0.0M
2023-11-10 16.24 16.32 16.24 16.32 0.0M
2023-11-09 16.00 16.00 15.92 15.92 0.0M
2023-11-08 16.49 16.49 16.10 16.15 0.0M
2023-11-07 16.15 16.36 16.15 16.36 0.0M
2023-11-06 16.10 16.10 15.96 15.96 0.0M
2023-11-03 15.82 16.23 15.82 16.23 0.0M
2023-11-02 15.65 15.78 15.62 15.72 0.0M
2023-11-01 14.93 15.22 14.93 15.22 0.0M
2023-10-31 14.71 14.87 14.71 14.84 0.0M
2023-10-30 15.05 15.05 14.67 14.68 0.0M
2023-10-27 15.62 15.62 15.06 15.06 0.0M
2023-10-26 15.35 15.47 15.35 15.47 0.0M
2023-10-25 15.43 15.43 15.11 15.11 0.0M
2023-10-24 15.35 15.48 15.35 15.48 0.0M
2023-10-23 14.90 15.24 14.86 15.22 0.0M
2023-10-20 14.81 15.01 14.81 14.97 0.0M
2023-10-19 15.00 15.11 15.00 15.01 0.0M
2023-10-18 15.27 15.27 14.94 14.96 0.0M
2023-10-17 15.41 15.65 15.41 15.42 0.0M
2023-10-16 15.48 15.69 15.48 15.69 0.0M
2023-10-13 15.68 15.68 15.30 15.30 0.0M
2023-10-12 15.75 15.80 15.31 15.54 0.0M
2023-10-11 16.04 16.04 15.91 15.98 0.0M
2023-10-10 15.69 16.03 15.69 16.03 0.0M
2023-10-09 15.00 15.47 14.97 15.47 0.0M
2023-10-06 14.82 15.27 14.74 15.23 0.0M
2023-10-05 15.16 15.30 15.15 15.30 0.0M
2023-10-04 15.35 15.55 15.35 15.42 0.0M
2023-10-03 15.77 15.77 15.30 15.30 0.0M
2023-10-02 16.23 16.23 15.91 15.92 0.0M
2023-09-29 16.48 16.48 16.36 16.36 0.0M
2023-09-28 15.94 16.21 15.94 16.21 0.0M
2023-09-27 16.21 16.21 15.70 15.87 0.0M
2023-09-26 16.32 16.40 16.10 16.14 0.0M
2023-09-25 16.53 16.53 16.37 16.44 0.1M
2023-09-22 16.97 17.04 16.65 16.73 0.0M
2023-09-21 16.98 17.15 16.93 16.94 0.0M
2023-09-20 17.71 17.76 17.42 17.43 0.0M
2023-09-19 17.44 17.44 17.34 17.34 0.0M
2023-09-18 17.49 17.64 17.49 17.60 0.0M
2023-09-15 17.70 17.73 17.52 17.54 0.0M
2023-09-14 17.94 17.94 17.73 17.74 0.0M
2023-09-13 17.71 17.77 17.64 17.69 0.0M
2023-09-12 17.30 17.52 17.28 17.49 0.0M
2023-09-11 17.19 17.29 17.11 17.29 0.0M
2023-09-08 16.84 16.94 16.84 16.89 0.0M
2023-09-07 16.75 16.75 16.61 16.61 0.0M
2023-09-06 17.19 17.29 16.96 16.98 0.0M
2023-09-05 17.23 17.30 17.15 17.22 0.0M
2023-09-01 17.56 17.60 17.41 17.41 0.0M
2023-08-31 17.50 17.50 17.05 17.05 0.0M
2023-08-30 17.97 18.02 17.85 17.87 0.0M
2023-08-29 17.53 17.91 17.49 17.87 0.0M
2023-08-28 17.67 17.74 17.54 17.72 0.0M
2023-08-25 17.79 17.85 17.67 17.71 0.0M
2023-08-24 18.05 18.15 17.90 17.96 0.0M
2023-08-23 17.66 18.25 17.66 18.21 0.0M
2023-08-22 17.62 17.79 17.62 17.73 0.0M
2023-08-21 17.20 17.30 17.11 17.26 0.0M
2023-08-18 16.92 17.40 16.92 17.36 0.0M
2023-08-17 17.72 17.72 17.17 17.17 0.0M
2023-08-16 17.61 17.72 17.41 17.41 0.0M
2023-08-15 17.66 17.66 17.48 17.50 0.0M
2023-08-14 17.98 17.98 17.71 17.76 0.0M
2023-08-11 18.42 18.47 18.18 18.18 0.0M
2023-08-10 18.44 18.48 18.30 18.31 0.0M
2023-08-09 18.17 18.25 18.09 18.09 0.0M
2023-08-08 18.14 18.48 18.10 18.33 0.0M
2023-08-07 18.47 18.47 18.31 18.38 0.0M
2023-08-04 18.75 18.87 18.54 18.54 0.0M
2023-08-03 18.89 19.01 18.42 18.46 0.0M
2023-08-02 18.71 18.75 18.59 18.72 0.0M
2023-08-01 18.79 18.87 18.69 18.87 0.0M
2023-07-31 18.98 19.08 18.92 19.03 0.0M
2023-07-28 18.84 18.87 18.71 18.87 0.0M
2023-07-27 18.98 18.98 18.52 18.52 0.0M
2023-07-26 18.78 18.91 18.65 18.91 0.0M
2023-07-25 19.01 19.08 18.76 18.84 0.0M
2023-07-24 18.60 18.82 18.43 18.80 0.0M
2023-07-21 18.36 18.58 18.36 18.51 0.0M
2023-07-20 18.23 18.23 18.07 18.08 0.0M
2023-07-19 18.16 18.24 18.05 18.23 0.0M
2023-07-18 17.94 18.19 17.94 18.19 0.0M
2023-07-17 17.67 18.01 17.67 17.99 0.0M
2023-07-14 17.99 18.07 17.81 17.87 0.0M
2023-07-13 18.27 18.39 18.24 18.26 0.0M
2023-07-12 18.37 18.44 18.13 18.13 0.0M
2023-07-11 17.64 18.01 17.44 18.01 0.0M
2023-07-10 18.23 18.25 18.02 18.05 0.0M
2023-07-07 17.89 18.36 17.89 18.26 0.0M
2023-07-06 17.95 17.95 17.54 17.54 0.0M
2023-07-05 17.97 18.27 17.90 18.15 0.0M
2023-07-03 18.17 18.36 18.15 18.26 0.0M
2023-06-30 18.00 18.20 18.00 18.08 0.0M
2023-06-29 17.53 17.77 17.50 17.72 0.0M
2023-06-28 17.48 17.66 17.38 17.40 0.0M
2023-06-27 18.08 18.08 17.50 17.69 0.0M
2023-06-26 18.25 18.28 17.97 18.08 0.0M
2023-06-23 18.14 18.34 18.13 18.30 0.0M
2023-06-22 18.43 18.43 18.02 18.24 0.0M
2023-06-21 18.33 18.60 18.31 18.55 0.0M
2023-06-20 18.17 18.40 18.11 18.33 0.0M
2023-06-16 17.93 18.00 17.85 17.96 0.0M
2023-06-15 17.90 18.10 17.85 18.05 0.0M
2023-06-14 17.50 17.89 17.44 17.83 0.0M
2023-06-13 17.57 17.57 17.17 17.21 0.0M
2023-06-12 17.46 17.58 17.37 17.58 0.0M
2023-06-09 17.39 17.62 17.36 17.48 0.0M
2023-06-08 17.29 17.32 17.19 17.32 0.0M
2023-06-07 17.46 17.55 17.12 17.23 0.0M
2023-06-06 16.75 17.22 16.74 17.16 0.0M
2023-06-05 16.63 16.78 16.50 16.73 0.0M
2023-06-02 16.85 16.85 16.51 16.60 0.0M
2023-06-01 15.92 16.37 15.90 16.37 0.0M
2023-05-31 15.80 15.80 15.56 15.78 0.0M
2023-05-30 15.95 15.95 15.62 15.81 0.0M
2023-05-26 16.04 16.15 15.91 16.12 0.0M
2023-05-25 16.04 16.04 15.79 15.89 0.0M
2023-05-24 15.90 15.90 15.65 15.73 0.0M
2023-05-23 15.97 16.15 15.82 15.82 0.0M
2023-05-22 15.94 16.16 15.94 15.96 0.0M
2023-05-19 15.79 16.05 15.74 15.86 0.0M
2023-05-18 15.45 15.72 15.45 15.72 0.0M
2023-05-17 15.23 15.56 15.07 15.56 0.0M
2023-05-16 15.41 15.41 14.98 14.99 0.0M
2023-05-15 15.20 15.48 15.20 15.48 0.0M
2023-05-12 15.06 15.29 15.06 15.29 0.0M
2023-05-11 14.92 15.22 14.92 15.18 0.0M
2023-05-10 14.91 15.01 14.86 15.01 0.0M
2023-05-09 14.72 14.72 14.72 14.72 0.0M
2023-05-08 14.67 14.79 14.53 14.57 0.0M
2023-05-05 14.24 14.64 14.24 14.61 0.0M
2023-05-04 13.93 14.01 13.83 14.01 0.0M
2023-05-03 13.70 13.86 13.70 13.80 0.0M
2023-05-02 13.67 13.72 13.59 13.63 0.0M
2023-05-01 13.95 13.98 13.88 13.90 0.0M
2023-04-28 13.66 13.98 13.66 13.98 0.0M
2023-04-27 13.40 13.65 13.40 13.64 0.0M
2023-04-26 13.37 13.37 13.26 13.30 0.0M
2023-04-25 13.27 13.29 13.25 13.29 0.0M
2023-04-24 13.41 13.50 13.41 13.50 0.0M
2023-04-21 13.36 13.39 13.30 13.39 0.0M
2023-04-20 13.28 13.50 13.25 13.47 0.0M
2023-04-19 13.60 13.60 13.30 13.31 0.0M
2023-04-18 13.96 14.07 13.90 14.00 0.0M
2023-04-17 14.25 14.26 14.15 14.16 0.0M
2023-04-14 14.13 14.40 14.13 14.34 0.0M
2023-04-13 14.42 14.56 14.42 14.43 0.0M
2023-04-12 14.26 14.50 14.24 14.33 0.0M
2023-04-11 13.82 13.99 13.80 13.97 0.0M
2023-04-10 13.21 13.31 13.21 13.31 0.0M
2023-04-06 13.18 13.29 13.18 13.26 0.0M
2023-04-05 13.19 13.23 13.04 13.21 0.0M
2023-04-04 13.31 13.44 13.24 13.27 0.0M
2023-04-03 13.30 13.30 13.20 13.25 0.0M
2023-03-31 13.55 13.55 13.40 13.40 0.0M
2023-03-30 13.57 13.57 13.40 13.45 0.0M
2023-03-29 13.01 13.13 12.98 13.09 0.0M
2023-03-28 12.86 13.14 12.86 13.13 0.0M
2023-03-27 12.74 12.82 12.70 12.79 0.0M
2023-03-24 12.29 12.65 12.29 12.65 0.0M
2023-03-23 12.79 12.79 12.13 12.24 0.0M
2023-03-22 12.76 13.01 12.72 12.81 0.0M
2023-03-21 12.88 12.88 12.75 12.76 0.0M
2023-03-20 13.00 13.07 12.80 12.86 0.0M
2023-03-17 13.19 13.19 13.06 13.10 0.0M
2023-03-16 13.04 13.31 13.04 13.31 0.0M
2023-03-15 13.00 13.15 12.89 13.15 0.0M
2023-03-14 13.44 13.44 13.23 13.23 0.0M
2023-03-13 13.17 13.43 13.17 13.30 0.0M
2023-03-10 13.47 13.55 13.32 13.44 0.0M
2023-03-09 13.92 14.03 13.82 13.82 0.0M
2023-03-08 13.72 13.94 13.72 13.88 0.0M
2023-03-07 13.44 13.51 13.25 13.35 0.0M
2023-03-06 13.14 13.50 13.14 13.45 0.0M
2023-03-03 13.09 13.20 13.02 13.11 0.0M
2023-03-02 13.06 13.15 13.04 13.04 0.0M
2023-03-01 13.23 13.23 13.05 13.15 0.0M
2023-02-28 13.38 13.43 13.23 13.25 0.0M
2023-02-27 13.45 13.53 13.43 13.47 0.0M
2023-02-24 13.67 13.67 13.35 13.45 0.0M
2023-02-23 13.82 13.91 13.60 13.80 0.0M
2023-02-22 13.54 13.66 13.54 13.64 0.0M
2023-02-21 13.82 13.84 13.51 13.57 0.0M
2023-02-17 13.70 13.96 13.70 13.90 0.0M
2023-02-16 13.61 13.92 13.61 13.85 0.0M
2023-02-15 13.70 13.82 13.62 13.80 0.0M
2023-02-14 13.82 13.88 13.57 13.64 0.0M
2023-02-13 13.64 13.85 13.64 13.77 0.0M
2023-02-10 13.57 13.62 13.48 13.60 0.0M
2023-02-09 13.69 13.75 13.41 13.41 0.0M
2023-02-08 13.75 13.90 13.68 13.84 0.0M
2023-02-07 13.93 13.94 13.80 13.82 0.0M
2023-02-06 14.07 14.07 13.79 14.00 0.0M
2023-02-03 14.40 14.52 14.11 14.16 0.0M
2023-02-02 15.07 15.07 14.69 14.78 0.0M
2023-02-01 14.74 14.77 14.55 14.77 0.0M
2023-01-31 14.66 14.87 14.65 14.85 0.0M
2023-01-30 14.64 14.65 14.38 14.38 0.0M
2023-01-27 14.66 14.68 14.57 14.63 0.0M
2023-01-26 14.80 14.85 14.63 14.80 0.0M
2023-01-25 14.42 14.79 14.42 14.73 0.0M
2023-01-24 14.22 14.41 14.22 14.39 0.0M
2023-01-23 14.13 14.36 14.13 14.14 0.0M
2023-01-20 13.99 14.17 13.99 14.07 0.0M
2023-01-19 13.99 14.22 13.88 14.11 0.0M
2023-01-18 14.50 14.60 14.14 14.14 0.0M
2023-01-17 14.21 14.28 14.17 14.24 0.0M
2023-01-13 14.25 14.31 14.20 14.21 0.0M
2023-01-12 14.35 14.61 14.13 14.42 0.0M
2023-01-11 14.09 14.34 14.03 14.32 0.0M
2023-01-10 13.69 14.02 13.63 14.01 0.0M
2023-01-09 13.34 13.68 13.34 13.54 0.0M
2023-01-06 13.37 13.55 13.30 13.54 0.0M
2023-01-05 12.71 13.01 12.70 13.01 0.0M
2023-01-04 12.49 12.74 12.49 12.73 0.0M
2023-01-03 13.15 13.16 12.55 12.55 0.0M