Stockscreener 앱 받기
14.91
1.08%
-0.1629
시간 외 거래:
14.89
-0.0221
-0.15%
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $15.05 | $14.72 | $0.33 | 11,685.0 | -1.08% |
| 2026-08-13 | $15.08 | $15.00 | $0.08 | 2,006.0 | -0.43% |
| 2026-08-12 | $15.20 | $15.11 | $0.09 | 26,402.0 | -0.42% |
| 2026-08-11 | $15.70 | $15.17 | $0.53 | 11,467.0 | -2.54% |
| 2026-08-10 | $15.76 | $15.60 | $0.16 | 3,222.0 | -1.64% |
| 2026-08-07 | $15.96 | $15.80 | $0.16 | 11,137.0 | -0.28% |
| 2026-08-06 | $16.03 | $15.87 | $0.16 | 8,246.0 | -1.44% |
| 2026-08-05 | $16.30 | $16.14 | $0.1631 | 4,497.0 | +0.17% |
| 2026-08-04 | $16.36 | $16.01 | $0.35 | 25,050.0 | -1.32% |
| 2026-08-03 | $16.32 | $16.18 | $0.1446 | 2,019.0 | +0.03% |
| 2026-07-30 | $16.32 | $16.00 | $0.32 | 13,985.0 | +2.48% |
| 2026-07-29 | $16.00 | $15.84 | $0.16 | 3,941.0 | -1.24% |
| 2026-07-28 | $16.12 | $16.12 | $0.00 | 328.0 | +0.01% |
| 2026-07-27 | $16.17 | $16.01 | $0.16 | 1,881.0 | +0.62% |
| 2026-07-24 | $16.07 | $16.02 | $0.0454 | 332.0 | -0.50% |
| 2026-07-23 | $16.11 | $16.07 | $0.035 | 488.0 | -1.76% |
| 2026-07-22 | $16.39 | $16.15 | $0.2437 | 848.0 | +2.13% |
| 2026-07-21 | $16.12 | $15.99 | $0.135 | 3,643.0 | -0.47% |
| 2026-07-20 | $16.31 | $16.13 | $0.1823 | 3,681.0 | -0.38% |
| 2026-07-17 | $16.27 | $16.18 | $0.085 | 1,698.0 | -1.27% |
| 2026-07-16 | $16.47 | $16.34 | $0.13 | 7,471.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $16.36 | $14.72 | $1.64 | 117,416.0 | -8.63% |
| 2026-07 | $16.96 | $15.84 | $1.12 | 62,812.0 | -0.69% |
| 2026-06 | $17.77 | $16.10 | $1.67 | 159,106.0 | -6.79% |
| 2026-05 | $19.66 | $17.09 | $2.57 | 157,164.0 | -7.18% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):