Stockscreener 앱 받기
14.28
1.05%
0.1486
시간 외 거래:
14.28
-0.0028
-0.02%
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $14.29 | $14.10 | $0.19 | 8,587.0 | +1.05% |
| 2025-05-15 | $14.22 | $14.09 | $0.13 | 907.0 | +0.58% |
| 2025-05-14 | $14.22 | $14.05 | $0.1678 | 389.0 | -0.99% |
| 2025-05-13 | $14.26 | $13.84 | $0.4199 | 16,086.0 | +3.33% |
| 2025-05-12 | $13.90 | $13.68 | $0.225 | 2,887.0 | -0.87% |
| 2025-05-09 | $13.94 | $13.80 | $0.14 | 2,483.0 | -0.45% |
| 2025-05-08 | $14.00 | $13.75 | $0.25 | 7,127.0 | +4.02% |
| 2025-05-07 | $13.50 | $13.33 | $0.17 | 2,997.0 | -1.04% |
| 2025-05-06 | $13.53 | $13.43 | $0.10 | 6,507.0 | -0.43% |
| 2025-05-05 | $13.58 | $13.47 | $0.1084 | 2,570.0 | -1.04% |
| 2025-05-02 | $13.74 | $13.68 | $0.06 | 1,155.0 | +0.67% |
| 2025-05-01 | $13.78 | $13.51 | $0.27 | 25,482.0 | -0.51% |
| 2025-04-30 | $13.70 | $13.50 | $0.20 | 13,571.0 | +0.29% |
| 2025-04-29 | $13.89 | $13.66 | $0.23 | 17,956.0 | -0.36% |
| 2025-04-28 | $13.81 | $13.61 | $0.20 | 3,765.0 | +0.26% |
| 2025-04-25 | $13.70 | $13.55 | $0.148 | 4,447.0 | -0.05% |
| 2025-04-24 | $13.75 | $13.47 | $0.2799 | 4,483.0 | +2.55% |
| 2025-04-23 | $13.58 | $13.34 | $0.24 | 2,589.0 | +0.68% |
| 2025-04-22 | $13.27 | $12.83 | $0.44 | 12,396.0 | +3.88% |
| 2025-04-21 | $12.85 | $12.70 | $0.15 | 19,832.0 | -0.74% |
| 2025-04-17 | $12.85 | $12.85 | $0.00 | 101.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.29 | $13.33 | $0.96 | 85,764.0 | +4.25% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):