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.

DateOpenCloseChangeLowHighVolume
2023-01-2614.8014.80↓$0.00 (-0.02%)14.6314.8512.47K
2023-01-2514.4214.73↑$0.31 (2.12%)14.4214.795.28K
2023-01-2414.2214.39↑$0.17 (1.20%)14.2214.405.21K
2023-01-2314.1314.14↑$0.01 (0.07%)14.1314.3616.02K
2023-01-2013.9914.07↑$0.08 (0.57%)13.9914.176.88K
2023-01-1913.9914.11↑$0.12 (0.86%)13.8814.2216.24K
2023-01-1814.5014.14↓$0.36 (-2.50%)14.1414.605.97K
2023-01-1714.2114.24↑$0.03 (0.21%)14.1714.288.15K
2023-01-1314.2514.21↓$0.04 (-0.28%)14.2014.312.30K
2023-01-1214.3514.42↑$0.07 (0.49%)14.1414.615.72K
2023-01-1114.0914.32↑$0.23 (1.63%)14.0914.347.27K
2023-01-1013.6914.01↑$0.32 (2.32%)13.6614.033.75K
2023-01-0913.3413.54↑$0.20 (1.50%)13.3413.6818.77K
2023-01-0613.3713.54↑$0.17 (1.29%)13.3513.552.78K
2023-01-0512.7113.01↑$0.30 (2.38%)12.7013.012.97K
2023-01-0412.4912.73↑$0.24 (1.91%)12.4912.743.74K
2023-01-0313.1512.55↓$0.60 (-4.57%)12.5513.2112.59K
2022-12-3013.4913.49↑$0.00 (0.00%)13.4213.6811.57K
2022-12-2914.0113.63↓$0.38 (-2.73%)13.6214.014.05K
2022-12-2813.5813.78↑$0.20 (1.45%)13.5513.8012.05K
2022-12-2713.4213.38↓$0.04 (-0.30%)13.3613.5311.75K
2022-12-2314.0014.07↑$0.07 (0.50%)13.9314.1575.69K
2022-12-2213.6013.62↑$0.02 (0.15%)13.5613.621.61K
2022-12-2113.4813.61↑$0.13 (0.96%)13.3813.6511.58K
2022-12-2013.4313.41↓$0.02 (-0.15%)13.3713.6119.55K
2022-12-1912.6712.90↑$0.23 (1.82%)12.5912.9012.95K
2022-12-1613.3113.19↓$0.12 (-0.90%)13.1313.339.50K
2022-12-1513.3413.30↓$0.04 (-0.30%)13.2913.392.99K
2022-12-1413.1413.40↑$0.26 (1.98%)13.0113.4610.77K
2022-12-1313.8213.30↓$0.51 (-3.71%)13.3013.8210.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$BRF tomorrow will be an explosion day
I believe it!

0 Like Report
HousewifeTrader

$BRF what calls are you guys jacked to the tits on?

0 Like Report
a

$BRF in it to win it

0 Like Report
bulls_only

$BRF we had no volume for days before the last big rip

0 Like Report