VanEck Brazil Small-Cap ETF (BRF) Historical Stock Data
14.71 ↓0.09 (-0.59%)
As of January 26, 2023, 11:53am EST.
Historical Data
In the past 30 trading days, BRF is up 0.26% a day on average. There have been 20 days where VanEck Brazil Small-Cap ETF closed green and 10 days where BRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 14.80 | 14.80 | ↓$0.00 (-0.02%) | 14.63 | 14.85 | 12.47K |
| 2023-01-25 | 14.42 | 14.73 | ↑$0.31 (2.12%) | 14.42 | 14.79 | 5.28K |
| 2023-01-24 | 14.22 | 14.39 | ↑$0.17 (1.20%) | 14.22 | 14.40 | 5.21K |
| 2023-01-23 | 14.13 | 14.14 | ↑$0.01 (0.07%) | 14.13 | 14.36 | 16.02K |
| 2023-01-20 | 13.99 | 14.07 | ↑$0.08 (0.57%) | 13.99 | 14.17 | 6.88K |
| 2023-01-19 | 13.99 | 14.11 | ↑$0.12 (0.86%) | 13.88 | 14.22 | 16.24K |
| 2023-01-18 | 14.50 | 14.14 | ↓$0.36 (-2.50%) | 14.14 | 14.60 | 5.97K |
| 2023-01-17 | 14.21 | 14.24 | ↑$0.03 (0.21%) | 14.17 | 14.28 | 8.15K |
| 2023-01-13 | 14.25 | 14.21 | ↓$0.04 (-0.28%) | 14.20 | 14.31 | 2.30K |
| 2023-01-12 | 14.35 | 14.42 | ↑$0.07 (0.49%) | 14.14 | 14.61 | 5.72K |
| 2023-01-11 | 14.09 | 14.32 | ↑$0.23 (1.63%) | 14.09 | 14.34 | 7.27K |
| 2023-01-10 | 13.69 | 14.01 | ↑$0.32 (2.32%) | 13.66 | 14.03 | 3.75K |
| 2023-01-09 | 13.34 | 13.54 | ↑$0.20 (1.50%) | 13.34 | 13.68 | 18.77K |
| 2023-01-06 | 13.37 | 13.54 | ↑$0.17 (1.29%) | 13.35 | 13.55 | 2.78K |
| 2023-01-05 | 12.71 | 13.01 | ↑$0.30 (2.38%) | 12.70 | 13.01 | 2.97K |
| 2023-01-04 | 12.49 | 12.73 | ↑$0.24 (1.91%) | 12.49 | 12.74 | 3.74K |
| 2023-01-03 | 13.15 | 12.55 | ↓$0.60 (-4.57%) | 12.55 | 13.21 | 12.59K |
| 2022-12-30 | 13.49 | 13.49 | ↑$0.00 (0.00%) | 13.42 | 13.68 | 11.57K |
| 2022-12-29 | 14.01 | 13.63 | ↓$0.38 (-2.73%) | 13.62 | 14.01 | 4.05K |
| 2022-12-28 | 13.58 | 13.78 | ↑$0.20 (1.45%) | 13.55 | 13.80 | 12.05K |
| 2022-12-27 | 13.42 | 13.38 | ↓$0.04 (-0.30%) | 13.36 | 13.53 | 11.75K |
| 2022-12-23 | 14.00 | 14.07 | ↑$0.07 (0.50%) | 13.93 | 14.15 | 75.69K |
| 2022-12-22 | 13.60 | 13.62 | ↑$0.02 (0.15%) | 13.56 | 13.62 | 1.61K |
| 2022-12-21 | 13.48 | 13.61 | ↑$0.13 (0.96%) | 13.38 | 13.65 | 11.58K |
| 2022-12-20 | 13.43 | 13.41 | ↓$0.02 (-0.15%) | 13.37 | 13.61 | 19.55K |
| 2022-12-19 | 12.67 | 12.90 | ↑$0.23 (1.82%) | 12.59 | 12.90 | 12.95K |
| 2022-12-16 | 13.31 | 13.19 | ↓$0.12 (-0.90%) | 13.13 | 13.33 | 9.50K |
| 2022-12-15 | 13.34 | 13.30 | ↓$0.04 (-0.30%) | 13.29 | 13.39 | 2.99K |
| 2022-12-14 | 13.14 | 13.40 | ↑$0.26 (1.98%) | 13.01 | 13.46 | 10.77K |
| 2022-12-13 | 13.82 | 13.30 | ↓$0.51 (-3.71%) | 13.30 | 13.82 | 10.09K |
Create an account or log in to view more rows.
$BRF tomorrow will be an explosion day
I believe it!
$BRF green is good
$BRF what calls are you guys jacked to the tits on?
$BRF time will come
$BRF in it to win it
$BRF Love this stock.
Light taps
$BRF call the SEC
$BRF we had no volume for days before the last big rip
$BRF Here we go!!!
$BRF Now I'm worried....