Stockscreener 앱 받기
16.30
0.18%
-0.029
시간 외 거래:
16.30
Vaneck Brazil Small Cap Etf 주식 (BRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $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% |
| 2025-10-27 | $16.22 | $16.12 | $0.0945 | 1,786.0 | +1.66% |
| 2025-10-24 | $16.08 | $15.95 | $0.13 | 2,669.0 | +0.38% |
| 2025-10-23 | $15.89 | $15.89 | $0.00 | 568.0 | +1.15% |
| 2025-10-22 | $15.74 | $15.61 | $0.1285 | 1,995.0 | +0.00% |
| 2025-10-21 | $15.82 | $15.59 | $0.23 | 5,019.0 | -0.98% |
| 2025-10-20 | $15.92 | $15.70 | $0.22 | 3,725.0 | +2.13% |
| 2025-10-17 | $15.53 | $15.31 | $0.2248 | 674.0 | +1.17% |
| 2025-10-16 | $15.37 | $15.35 | $0.025 | 669.0 | -0.62% |
| 2025-10-15 | $15.48 | $15.45 | $0.0345 | 1,288.0 | +1.44% |
| 2025-10-14 | $15.36 | $15.11 | $0.2522 | 2,717.0 | +0.09% |
| 2025-10-13 | $15.29 | $15.16 | $0.1291 | 1,218.0 | +1.72% |
| 2025-10-10 | $15.49 | $14.90 | $0.5887 | 4,034.0 | -3.79% |
| 2025-10-09 | $15.70 | $15.48 | $0.22 | 5,221.0 | -1.55% |
| 2025-10-08 | $15.83 | $15.73 | $0.10 | 1,804.0 | +0.48% |
| 2025-10-07 | $15.72 | $15.60 | $0.124 | 8,313.0 | -2.08% |
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 | $16.40 | $16.30 | $0.10 | 7,648.0 | -0.18% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):