Stockscreener 앱 받기
13.63
1.19%
0.1599
시간 외 거래:
13.60
-0.0299
-0.22%
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $13.63 | $13.48 | $0.1499 | 2,620.0 | +1.19% |
| 2024-11-21 | $13.49 | $13.43 | $0.06 | 1,710.0 | -0.99% |
| 2024-11-20 | $13.61 | $13.56 | $0.05 | 5,945.0 | -0.55% |
| 2024-11-19 | $13.75 | $13.55 | $0.20 | 22,251.0 | +0.51% |
| 2024-11-18 | $13.61 | $13.58 | $0.0304 | 794.0 | +0.60% |
| 2024-11-15 | $13.58 | $13.46 | $0.12 | 3,605.0 | +0.33% |
| 2024-11-14 | $13.55 | $13.47 | $0.08 | 1,448.0 | -0.21% |
| 2024-11-13 | $13.59 | $13.43 | $0.1599 | 1,784.0 | -0.82% |
| 2024-11-12 | $13.63 | $13.52 | $0.1149 | 2,138.0 | -0.86% |
| 2024-11-11 | $13.78 | $13.59 | $0.19 | 3,882.0 | +0.43% |
| 2024-11-08 | $13.68 | $13.68 | $0.00 | 245.0 | -2.26% |
| 2024-11-07 | $14.38 | $13.95 | $0.4299 | 5,711.0 | -1.24% |
| 2024-11-06 | $14.21 | $13.80 | $0.4091 | 1,668.0 | +1.28% |
| 2024-11-05 | $14.05 | $13.74 | $0.31 | 3,663.0 | +1.28% |
| 2024-11-04 | $13.85 | $13.74 | $0.11 | 1,694.0 | +3.21% |
| 2024-11-01 | $13.77 | $13.37 | $0.40 | 16,304.0 | -2.87% |
| 2024-10-31 | $13.88 | $13.79 | $0.0937 | 5,797.0 | -1.00% |
| 2024-10-30 | $13.93 | $13.84 | $0.0853 | 211.0 | +0.65% |
| 2024-10-29 | $14.07 | $13.84 | $0.24 | 475.0 | -1.44% |
| 2024-10-28 | $14.04 | $14.00 | $0.0363 | 432.0 | +0.27% |
| 2024-10-25 | $14.15 | $14.00 | $0.15 | 3,375.0 | -0.85% |
| 2024-10-24 | $14.12 | $13.87 | $0.2494 | 1,637.0 | +1.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.38 | $13.37 | $1.01 | 78,082.0 | -1.13% |
| 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% |
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.03 | $12.59 | $2.44 | 311,459.0 | -9.29% |
| 2022-11 | $17.78 | $13.65 | $4.13 | 528,963.0 | -11.69% |
| 2022-10 | $16.97 | $15.22 | $1.75 | 421,436.0 | +10.28% |
| 2022-09 | $16.95 | $14.68 | $2.27 | 163,226.0 | -4.62% |
| 2022-08 | $17.02 | $14.49 | $2.53 | 160,094.0 | +8.62% |
| 2022-07 | $14.81 | $13.19 | $1.62 | 101,261.0 | +6.97% |
| 2022-06 | $18.16 | $13.78 | $4.38 | 165,559.0 | -23.53% |
| 2022-05 | $18.43 | $15.56 | $2.87 | 150,402.0 | +2.33% |
| 2022-04 | $21.16 | $17.39 | $3.77 | 199,407.0 | -12.00% |
| 2022-03 | $20.40 | $16.40 | $4.00 | 194,659.0 | +16.27% |
| 2022-02 | $17.93 | $16.75 | $1.18 | 257,740.0 | -2.77% |
| 2022-01 | $17.72 | $14.44 | $3.28 | 366,126.0 | +7.60% |
0.73%
자본화:
|
볼륨(24시간):