Scarica l'app Stockscreener
16.30
0.18%
-0.029
Dopo l'orario di chiusura:
16.30
Storico Dei Prezzi Delle Azioni Di Vaneck Brazil Small Cap Etf (BRF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $16.40 | $16.30 | $0.10 | 3,824.0 | -0.18% |
| 2025-10-31 | $16.33 | $16.26 | $0.069 | 682.0 | +0.98% |
| 2025-10-30 | $16.17 | $16.06 | $0.11 | 450.0 | -0.37% |
| 2025-10-29 | $16.28 | $16.23 | $0.048 | 865.0 | +0.43% |
| 2025-10-28 | $16.16 | $16.08 | $0.08 | 2,364.0 | -0.34% |
| 2025-10-27 | $16.22 | $16.12 | $0.0945 | 1,786.0 | +1.66% |
| 2025-10-24 | $16.08 | $15.95 | $0.13 | 2,669.0 | +0.38% |
| 2025-10-23 | $15.89 | $15.89 | $0.00 | 568.0 | +1.15% |
| 2025-10-22 | $15.74 | $15.61 | $0.1285 | 1,995.0 | +0.00% |
| 2025-10-21 | $15.82 | $15.59 | $0.23 | 5,019.0 | -0.98% |
| 2025-10-20 | $15.92 | $15.70 | $0.22 | 3,725.0 | +2.13% |
| 2025-10-17 | $15.53 | $15.31 | $0.2248 | 674.0 | +1.17% |
| 2025-10-16 | $15.37 | $15.35 | $0.025 | 669.0 | -0.62% |
| 2025-10-15 | $15.48 | $15.45 | $0.0345 | 1,288.0 | +1.44% |
| 2025-10-14 | $15.36 | $15.11 | $0.2522 | 2,717.0 | +0.09% |
| 2025-10-13 | $15.29 | $15.16 | $0.1291 | 1,218.0 | +1.72% |
| 2025-10-10 | $15.49 | $14.90 | $0.5887 | 4,034.0 | -3.79% |
| 2025-10-09 | $15.70 | $15.48 | $0.22 | 5,221.0 | -1.55% |
| 2025-10-08 | $15.83 | $15.73 | $0.10 | 1,804.0 | +0.48% |
| 2025-10-07 | $15.72 | $15.60 | $0.124 | 8,313.0 | -2.08% |
Vaneck Brazil Small Cap Etf Stock (BRF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck Brazil Small Cap Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BRF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Brazil Small Cap Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Brazil Small Cap Etf Storia dei prezzi delle azioni (BRF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $16.40 | $16.30 | $0.10 | 7,648.0 | -0.18% |
| 2025-10 | $16.33 | $14.90 | $1.43 | 54,547.0 | +0.29% |
| 2025-09 | $16.66 | $15.33 | $1.33 | 200,583.0 | +4.04% |
| 2025-08 | $15.72 | $14.29 | $1.43 | 70,804.0 | +11.07% |
| 2025-07 | $15.43 | $14.04 | $1.40 | 125,718.0 | -8.54% |
| 2025-06 | $15.41 | $14.43 | $0.98 | 67,168.0 | +6.72% |
| 2025-05 | $14.73 | $13.33 | $1.40 | 116,320.0 | +5.36% |
| 2025-04 | $13.89 | $11.50 | $2.39 | 198,466.0 | +7.39% |
| 2025-03 | $13.14 | $11.67 | $1.47 | 270,891.0 | +8.58% |
| 2025-02 | $13.08 | $11.65 | $1.43 | 117,624.0 | -4.47% |
| 2025-01 | $12.51 | $10.82 | $1.69 | 102,380.0 | +11.86% |
Vaneck Brazil Small Cap Etf Storia dei prezzi delle azioni (BRF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $13.16 | $10.82 | $2.33 | 226,018.0 | -12.62% |
| 2024-11 | $14.38 | $12.33 | $2.05 | 91,601.0 | -8.93% |
| 2024-10 | $15.30 | $13.79 | $1.51 | 98,667.0 | -7.54% |
| 2024-09 | $15.40 | $14.20 | $1.20 | 44,529.0 | +1.59% |
| 2024-08 | $15.63 | $13.39 | $2.24 | 57,827.0 | +4.91% |
| 2024-07 | $15.19 | $13.54 | $1.65 | 105,952.0 | +1.72% |
| 2024-06 | $14.57 | $13.43 | $1.14 | 68,533.0 | -4.75% |
| 2024-05 | $15.95 | $14.41 | $1.54 | 91,293.0 | -3.75% |
| 2024-04 | $16.89 | $14.57 | $2.32 | 82,068.0 | -10.52% |
| 2024-03 | $17.05 | $16.27 | $0.7829 | 47,018.0 | +2.20% |
| 2024-02 | $16.65 | $15.53 | $1.12 | 41,273.0 | +0.43% |
| 2024-01 | $17.35 | $16.10 | $1.25 | 67,180.0 | -7.12% |
Vaneck Brazil Small Cap Etf Storia dei prezzi delle azioni (BRF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.17 | $16.83 | $1.34 | 111,286.0 | +3.76% |
| 2023-11 | $17.27 | $14.93 | $2.34 | 96,771.0 | +14.19% |
| 2023-10 | $16.23 | $14.67 | $1.56 | 64,333.0 | -9.29% |
| 2023-09 | $17.94 | $15.70 | $2.23 | 215,893.0 | -4.02% |
| 2023-08 | $19.01 | $16.92 | $2.09 | 258,628.0 | -10.40% |
| 2023-07 | $19.08 | $17.44 | $1.64 | 232,183.0 | +5.25% |
| 2023-06 | $18.60 | $15.90 | $2.70 | 309,222.0 | +14.58% |
| 2023-05 | $16.16 | $13.59 | $2.57 | 246,659.0 | +12.88% |
| 2023-04 | $14.56 | $13.04 | $1.52 | 131,700.0 | +4.37% |
| 2023-03 | $14.03 | $12.13 | $1.90 | 332,894.0 | +1.09% |
| 2023-02 | $15.07 | $13.23 | $1.84 | 205,010.0 | -10.77% |
| 2023-01 | $14.87 | $12.49 | $2.38 | 165,485.0 | +10.08% |
0.47%
0.60%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):