Stockscreener 앱 받기
17.26
2.46%
0.4143
시간 외 거래:
17.17
-0.0887
-0.51%
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $17.26 | $17.10 | $0.1587 | 1,281.0 | +2.46% |
| 2025-11-25 | $16.88 | $16.59 | $0.29 | 1,255.0 | +0.99% |
| 2025-11-24 | $16.68 | $16.59 | $0.0902 | 7,098.0 | +0.91% |
| 2025-11-21 | $16.53 | $16.32 | $0.2087 | 2,479.0 | +0.60% |
| 2025-11-20 | $17.07 | $16.40 | $0.6699 | 14,155.0 | -2.28% |
| 2025-11-19 | $16.83 | $16.72 | $0.11 | 4,082.0 | -0.92% |
| 2025-11-18 | $16.97 | $16.72 | $0.2505 | 6,077.0 | +0.98% |
| 2025-11-17 | $17.02 | $16.74 | $0.2836 | 8,316.0 | -2.02% |
| 2025-11-14 | $17.20 | $16.93 | $0.2723 | 6,391.0 | +1.38% |
| 2025-11-13 | $17.04 | $16.92 | $0.116 | 591.0 | -1.58% |
| 2025-11-12 | $17.19 | $17.09 | $0.1005 | 2,071.0 | +0.20% |
| 2025-11-11 | $17.16 | $17.06 | $0.095 | 7,983.0 | +2.68% |
| 2025-11-10 | $16.71 | $16.56 | $0.1464 | 1,854.0 | +0.96% |
| 2025-11-07 | $16.55 | $16.38 | $0.1672 | 2,832.0 | +0.32% |
| 2025-11-06 | $16.50 | $16.43 | $0.065 | 2,996.0 | -0.79% |
| 2025-11-05 | $16.63 | $16.41 | $0.2218 | 5,720.0 | +2.44% |
| 2025-11-04 | $16.23 | $16.13 | $0.10 | 2,409.0 | -0.43% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.26 | $16.13 | $1.13 | 82,695.0 | +5.69% |
| 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% |
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):