VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
17.20
+0.36 (2.13%)
Nov 26, 2025, 11:55 AM EST - Market open
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.69 | 16.88 | 16.59 | 16.84 | 16.84 | 0.98% | 1,255 |
| Nov 24, 2025 | 16.66 | 16.68 | 16.59 | 16.68 | 16.68 | 0.91% | 7,098 |
| Nov 21, 2025 | 16.34 | 16.53 | 16.32 | 16.53 | 16.53 | 0.60% | 2,479 |
| Nov 20, 2025 | 17.07 | 17.07 | 16.40 | 16.43 | 16.43 | -2.28% | 14,155 |
| Nov 19, 2025 | 16.78 | 16.83 | 16.72 | 16.82 | 16.82 | -0.92% | 4,082 |
| Nov 18, 2025 | 16.72 | 16.97 | 16.72 | 16.97 | 16.97 | 0.98% | 6,077 |
| Nov 17, 2025 | 16.96 | 17.02 | 16.74 | 16.81 | 16.81 | -2.02% | 8,316 |
| Nov 14, 2025 | 16.96 | 17.20 | 16.93 | 17.15 | 17.15 | 1.38% | 6,391 |
| Nov 13, 2025 | 17.04 | 17.04 | 16.92 | 16.92 | 16.92 | -1.58% | 591 |
| Nov 12, 2025 | 17.13 | 17.19 | 17.09 | 17.19 | 17.19 | 0.20% | 2,071 |
| Nov 11, 2025 | 17.06 | 17.16 | 17.06 | 17.16 | 17.15 | 2.69% | 7,983 |
| Nov 10, 2025 | 16.65 | 16.71 | 16.56 | 16.71 | 16.71 | 0.96% | 1,854 |
| Nov 7, 2025 | 16.40 | 16.55 | 16.38 | 16.55 | 16.55 | 0.32% | 2,832 |
| Nov 6, 2025 | 16.43 | 16.50 | 16.43 | 16.50 | 16.50 | -0.79% | 2,996 |
| Nov 5, 2025 | 16.41 | 16.63 | 16.41 | 16.63 | 16.63 | 2.45% | 5,720 |
| Nov 4, 2025 | 16.13 | 16.23 | 16.13 | 16.23 | 16.23 | -0.43% | 2,409 |
| Nov 3, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.18% | 3,824 |
| Oct 31, 2025 | 16.26 | 16.33 | 16.26 | 16.33 | 16.33 | 0.98% | 682 |
| Oct 30, 2025 | 16.06 | 16.17 | 16.06 | 16.17 | 16.17 | -0.37% | 450 |
| Oct 29, 2025 | 16.28 | 16.28 | 16.23 | 16.23 | 16.23 | 0.43% | 865 |
| Oct 28, 2025 | 16.09 | 16.16 | 16.08 | 16.16 | 16.16 | -0.35% | 2,364 |
| Oct 27, 2025 | 16.15 | 16.22 | 16.12 | 16.22 | 16.22 | 1.67% | 1,786 |
| Oct 24, 2025 | 16.08 | 16.08 | 15.95 | 15.95 | 15.95 | 0.38% | 2,669 |
| Oct 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.15% | 568 |
| Oct 22, 2025 | 15.74 | 15.74 | 15.61 | 15.71 | 15.71 | - | 1,995 |
| Oct 21, 2025 | 15.59 | 15.82 | 15.59 | 15.71 | 15.71 | -0.98% | 5,019 |
| Oct 20, 2025 | 15.70 | 15.92 | 15.70 | 15.87 | 15.87 | 2.12% | 3,725 |
| Oct 17, 2025 | 15.31 | 15.54 | 15.31 | 15.54 | 15.53 | 1.17% | 674 |
| Oct 16, 2025 | 15.37 | 15.37 | 15.35 | 15.36 | 15.35 | -0.62% | 669 |
| Oct 15, 2025 | 15.46 | 15.49 | 15.45 | 15.45 | 15.45 | 1.44% | 1,288 |
| Oct 14, 2025 | 15.11 | 15.36 | 15.11 | 15.23 | 15.23 | 0.09% | 2,717 |
| Oct 13, 2025 | 15.25 | 15.29 | 15.16 | 15.22 | 15.22 | 1.72% | 1,218 |
| Oct 10, 2025 | 15.49 | 15.49 | 14.90 | 14.96 | 14.96 | -3.79% | 4,034 |
| Oct 9, 2025 | 15.70 | 15.70 | 15.48 | 15.55 | 15.55 | -1.55% | 5,221 |
| Oct 8, 2025 | 15.73 | 15.83 | 15.73 | 15.80 | 15.80 | 0.47% | 1,804 |
| Oct 7, 2025 | 15.62 | 15.72 | 15.60 | 15.72 | 15.72 | -2.08% | 8,313 |
| Oct 6, 2025 | 15.97 | 16.07 | 15.95 | 16.06 | 16.06 | -0.38% | 2,025 |
| Oct 3, 2025 | 15.90 | 16.12 | 15.90 | 16.12 | 16.12 | 0.72% | 3,386 |
| Oct 2, 2025 | 16.16 | 16.16 | 15.85 | 16.00 | 16.00 | -1.39% | 2,570 |
| Oct 1, 2025 | 16.15 | 16.25 | 16.15 | 16.23 | 16.23 | -0.34% | 505 |
| Sep 30, 2025 | 16.35 | 16.35 | 16.26 | 16.28 | 16.28 | -0.56% | 1,351 |
| Sep 29, 2025 | 16.42 | 16.44 | 16.32 | 16.37 | 16.37 | 0.86% | 2,619 |
| Sep 26, 2025 | 16.14 | 16.23 | 16.14 | 16.23 | 16.23 | 1.05% | 3,187 |
| Sep 25, 2025 | 16.31 | 16.31 | 16.07 | 16.07 | 16.06 | -2.20% | 29,455 |
| Sep 24, 2025 | 16.39 | 16.48 | 16.39 | 16.43 | 16.43 | -0.51% | 3,993 |
| Sep 23, 2025 | 16.24 | 16.54 | 16.24 | 16.51 | 16.51 | 1.83% | 18,447 |
| Sep 22, 2025 | 16.21 | 16.24 | 16.03 | 16.21 | 16.21 | -1.25% | 6,903 |
| Sep 19, 2025 | 16.27 | 16.42 | 16.27 | 16.42 | 16.42 | -0.20% | 16,878 |
| Sep 18, 2025 | 16.51 | 16.56 | 16.45 | 16.45 | 16.45 | -0.80% | 2,038 |
| Sep 17, 2025 | 16.53 | 16.66 | 16.53 | 16.59 | 16.59 | 0.81% | 23,493 |