Stockscreener 앱 받기
19.48
1.82%
0.3484
시간 외 거래:
19.49
0.0052
+0.03%
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $19.60 | $19.43 | $0.165 | 4,569.0 | +1.82% |
| 2026-05-05 | $19.14 | $18.83 | $0.3064 | 1,319.0 | +2.11% |
| 2026-05-04 | $19.22 | $18.63 | $0.59 | 13,936.0 | -1.00% |
| 2026-05-01 | $18.93 | $18.73 | $0.205 | 2,612.0 | -0.34% |
| 2026-04-30 | $19.00 | $18.70 | $0.30 | 9,971.0 | +2.70% |
| 2026-04-29 | $18.71 | $18.50 | $0.2149 | 959.0 | -1.09% |
| 2026-04-28 | $18.77 | $18.62 | $0.15 | 2,921.0 | -0.85% |
| 2026-04-27 | $19.22 | $18.85 | $0.37 | 5,612.0 | -1.31% |
| 2026-04-24 | $19.28 | $19.09 | $0.19 | 20,361.0 | -0.91% |
| 2026-04-23 | $19.69 | $19.23 | $0.465 | 9,896.0 | -2.29% |
| 2026-04-22 | $19.82 | $19.74 | $0.0779 | 2,092.0 | -0.37% |
| 2026-04-21 | $20.44 | $19.80 | $0.64 | 46,965.0 | -1.12% |
| 2026-04-20 | $20.21 | $19.91 | $0.30 | 5,039.0 | +0.64% |
| 2026-04-17 | $20.23 | $19.90 | $0.3335 | 3,140.0 | +0.53% |
| 2026-04-16 | $19.86 | $19.78 | $0.08 | 992.0 | -0.30% |
| 2026-04-15 | $20.12 | $19.74 | $0.38 | 7,467.0 | -0.78% |
| 2026-04-14 | $20.21 | $20.01 | $0.20 | 8,274.0 | +0.51% |
| 2026-04-13 | $19.94 | $19.54 | $0.3952 | 4,844.0 | +0.94% |
| 2026-04-10 | $19.92 | $19.51 | $0.4043 | 5,971.0 | +1.16% |
| 2026-04-09 | $19.56 | $18.93 | $0.63 | 12,046.0 | +3.17% |
| 2026-04-08 | $19.27 | $18.79 | $0.475 | 6,744.0 | +3.87% |
| 2026-04-07 | $18.28 | $18.08 | $0.20 | 2,895.0 | -1.41% |
Vaneck Brazil Small Cap Etf 주식 (BRF) 연도별 가격 이력
이 심층 분석에서는 Vaneck Brazil Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Brazil Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.60 | $18.63 | $0.97 | 27,005.0 | +2.58% |
| 2026-04 | $20.44 | $18.08 | $2.36 | 169,187.0 | +3.80% |
| 2026-03 | $19.13 | $16.46 | $2.67 | 164,336.0 | -6.15% |
| 2026-02 | $19.72 | $18.22 | $1.50 | 208,199.0 | +5.41% |
| 2026-01 | $19.49 | $15.99 | $3.50 | 143,219.0 | +15.37% |
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.22 | $15.30 | $2.92 | 128,777.0 | -7.84% |
| 2025-11 | $17.55 | $16.13 | $1.42 | 86,373.0 | +7.48% |
| 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 주식 (BRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
자본화:
|
볼륨(24시간):