Stockscreener 앱 받기
12.25
7.33%
-0.99
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $12.43 | $12.32 | $0.109 | 2,454.0 | -6.95% |
| 2025-04-03 | $13.27 | $13.12 | $0.15 | 70,437.0 | +1.96% |
| 2025-04-02 | $13.00 | $12.89 | $0.11 | 3,156.0 | +0.33% |
| 2025-04-01 | $12.95 | $12.77 | $0.18 | 662.0 | +1.45% |
| 2025-03-31 | $12.79 | $12.63 | $0.1609 | 3,892.0 | -0.20% |
| 2025-03-28 | $12.81 | $12.72 | $0.0932 | 2,086.0 | -1.25% |
| 2025-03-27 | $13.07 | $12.90 | $0.17 | 5,850.0 | +0.66% |
| 2025-03-26 | $13.00 | $12.86 | $0.14 | 5,764.0 | -0.46% |
| 2025-03-25 | $12.97 | $12.87 | $0.1039 | 88,133.0 | +0.72% |
| 2025-03-24 | $13.00 | $12.80 | $0.20 | 86,555.0 | -0.84% |
| 2025-03-21 | $12.96 | $12.90 | $0.06 | 3,840.0 | +0.27% |
| 2025-03-20 | $13.01 | $12.90 | $0.105 | 3,538.0 | -1.50% |
| 2025-03-19 | $13.14 | $13.00 | $0.1397 | 1,585.0 | +1.94% |
| 2025-03-18 | $12.92 | $12.79 | $0.135 | 3,870.0 | +0.46% |
| 2025-03-17 | $12.86 | $12.63 | $0.2258 | 4,687.0 | +1.64% |
| 2025-03-14 | $12.61 | $12.46 | $0.15 | 4,228.0 | +3.33% |
| 2025-03-13 | $12.18 | $11.95 | $0.2213 | 1,700.0 | +0.89% |
| 2025-03-12 | $12.07 | $12.04 | $0.0289 | 1,938.0 | +0.80% |
| 2025-03-11 | $11.97 | $11.81 | $0.1628 | 2,939.0 | -0.23% |
| 2025-03-10 | $12.22 | $11.96 | $0.2645 | 32,483.0 | -2.09% |
| 2025-03-07 | $12.26 | $12.19 | $0.0664 | 1,345.0 | +2.02% |
| 2025-03-06 | $12.15 | $12.00 | $0.15 | 4,380.0 | +0.06% |
| 2025-03-05 | $12.02 | $11.72 | $0.30 | 7,810.0 | +2.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.27 | $12.32 | $0.95 | 76,709.0 | -3.43% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):