VanEck Brazil Small-Cap ETF (BRF)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:24PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 13.65 | 13.83 | 13.65 | 13.68 | 13.68 | 4,400 |
| 13 jun 2024 | 13.70 | 13.74 | 13.55 | 13.72 | 13.72 | 4,900 |
| 12 jun 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 13.74 | 1,800 |
| 11 jun 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 14.04 | 9,400 |
| 10 jun 2024 | 13.82 | 13.99 | 13.82 | 13.88 | 13.88 | 1,700 |
| 07 jun 2024 | 14.45 | 14.45 | 14.04 | 14.06 | 14.06 | 5,600 |
| 06 jun 2024 | 14.45 | 14.55 | 14.41 | 14.55 | 14.55 | 1,500 |
| 05 jun 2024 | 14.24 | 14.29 | 14.16 | 14.16 | 14.16 | 4,700 |
| 04 jun 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 14.21 | 3,100 |
| 03 jun 2024 | 14.47 | 14.54 | 14.47 | 14.54 | 14.54 | 1,800 |
| 31 may 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 14.44 | 3,800 |
| 30 may 2024 | 14.58 | 14.78 | 14.58 | 14.69 | 14.69 | 16,700 |
| 29 may 2024 | 14.78 | 14.78 | 14.63 | 14.69 | 14.69 | 1,400 |
| 28 may 2024 | 15.04 | 15.04 | 14.94 | 14.98 | 14.98 | 600 |
| 24 may 2024 | 15.11 | 15.16 | 15.04 | 15.04 | 15.04 | 8,600 |
| 23 may 2024 | 15.15 | 15.15 | 14.97 | 15.05 | 15.05 | 6,900 |
| 22 may 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 15.15 | 500 |
| 21 may 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 15.59 | 600 |
| 20 may 2024 | 15.48 | 15.66 | 15.39 | 15.60 | 15.60 | 3,500 |
| 17 may 2024 | 15.48 | 15.57 | 15.45 | 15.57 | 15.57 | 2,100 |
| 16 may 2024 | 15.39 | 15.45 | 15.38 | 15.39 | 15.39 | 4,200 |
| 15 may 2024 | 15.33 | 15.43 | 15.31 | 15.37 | 15.37 | 11,200 |
| 14 may 2024 | 15.37 | 15.41 | 15.33 | 15.41 | 15.41 | 2,700 |
| 13 may 2024 | 15.26 | 15.31 | 15.23 | 15.26 | 15.26 | 1,200 |
| 10 may 2024 | 15.58 | 15.59 | 15.27 | 15.27 | 15.27 | 2,400 |
| 09 may 2024 | 15.27 | 15.41 | 15.21 | 15.41 | 15.41 | 1,700 |
| 08 may 2024 | 15.65 | 15.74 | 15.64 | 15.74 | 15.74 | 1,200 |
| 07 may 2024 | 15.88 | 15.90 | 15.81 | 15.81 | 15.81 | 4,100 |
| 06 may 2024 | 15.74 | 15.95 | 15.74 | 15.74 | 15.74 | 7,400 |
| 03 may 2024 | 15.85 | 15.92 | 15.85 | 15.92 | 15.92 | 3,400 |
| 02 may 2024 | 15.39 | 15.45 | 15.39 | 15.44 | 15.44 | 4,100 |
| 01 may 2024 | 15.05 | 15.33 | 15.00 | 15.11 | 15.11 | 2,900 |
| 30 abr 2024 | 15.22 | 15.22 | 15.00 | 15.00 | 15.00 | 1,400 |
| 29 abr 2024 | 15.49 | 15.49 | 15.35 | 15.46 | 15.46 | 1,600 |
| 26 abr 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 15.38 | 3,800 |
| 25 abr 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 14.91 | 500 |
| 24 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 500 |
| 23 abr 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 15.13 | 2,300 |
| 22 abr 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 15.03 | 23,300 |
| 19 abr 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 14.86 | 4,100 |
| 18 abr 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | 20,000 |
| 17 abr 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 14.74 | 6,100 |
| 16 abr 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 14.81 | 2,500 |
| 15 abr 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 15.14 | 2,000 |
| 12 abr 2024 | 15.86 | 15.92 | 15.57 | 15.66 | 15.66 | 1,400 |
| 11 abr 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 16.18 | 2,300 |
| 10 abr 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 16.24 | 600 |
| 09 abr 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 16.89 | 1,500 |
| 08 abr 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 16.57 | 1,900 |
| 05 abr 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 16.18 | 2,300 |
| 04 abr 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | 400 |
| 03 abr 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 16.33 | 900 |
| 02 abr 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 16.38 | 600 |
| 01 abr 2024 | 16.62 | 16.66 | 16.46 | 16.48 | 16.48 | 2,200 |
| 28 mar 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 16.77 | 400 |
| 27 mar 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 16.84 | 4,800 |
| 26 mar 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 16.60 | 1,200 |
| 25 mar 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 16.70 | 2,100 |
| 22 mar 2024 | 16.77 | 16.82 | 16.60 | 16.65 | 16.65 | 4,000 |
| 21 mar 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 17.02 | 6,100 |
| 20 mar 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 17.05 | 1,600 |
| 19 mar 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 16.48 | 5,100 |
| 18 mar 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 16.41 | 1,900 |
| 15 mar 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 16.68 | 900 |
| 14 mar 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 16.77 | 2,600 |
| 13 mar 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 16.88 | 6,100 |
| 12 mar 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 16.74 | 300 |
| 11 mar 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 16.65 | 3,300 |
| 08 mar 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 16.61 | 1,400 |
| 07 mar 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 16.66 | 1,000 |
| 06 mar 2024 | 16.80 | 16.81 | 16.67 | 16.67 | 16.67 | 2,100 |
| 05 mar 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 16.63 | 300 |
| 04 mar 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 16.58 | 1,100 |
| 01 mar 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 16.66 | 700 |
| 29 feb 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | 700 |
| 28 feb 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 16.41 | 11,800 |
| 27 feb 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 16.65 | 500 |
| 26 feb 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 2,100 |
| 23 feb 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 16.08 | 600 |
| 22 feb 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 16.36 | 600 |
| 21 feb 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 16.29 | 2,400 |
| 20 feb 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | 2,500 |
| 16 feb 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 300 |
| 15 feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1,100 |
| 14 feb 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 15.80 | 2,600 |
| 13 feb 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 15.54 | 2,700 |
| 12 feb 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 16.26 | 1,100 |
| 09 feb 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 16.14 | 800 |
| 08 feb 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 16.02 | 1,300 |
| 07 feb 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 16.31 | 700 |
| 06 feb 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 16.22 | 5,500 |
| 05 feb 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 15.96 | 700 |
| 02 feb 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 16.18 | 1,900 |
| 01 feb 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 16.51 | 1,500 |
| 31 ene 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 16.34 | 1,400 |
| 30 ene 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 16.20 | 400 |
| 29 ene 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 16.37 | 2,700 |
| 26 ene 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 16.66 | 1,000 |
| 25 ene 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 6,200 |
| 24 ene 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.48 | 2,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.