Skip to main content
logo
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.43
-0.05 (-0.31%)
Dec 19, 2025, 4:00 PM EST - Market closed

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.5616.6316.4316.4316.43-0.30%3,545
Dec 18, 202516.4516.5316.4516.4816.480.23%1,596
Dec 17, 202516.4616.4916.3616.4416.44-2.39%8,587
Dec 16, 202517.0017.0016.7716.8416.84-2.92%3,228
Dec 15, 202517.5017.5217.2917.3517.351.18%7,933
Dec 12, 202517.1517.2217.0717.1517.150.23%2,306
Dec 11, 202517.1017.2017.1017.1117.111.62%6,119
Dec 10, 202516.7316.8516.6616.8416.83-0.15%2,137
Dec 9, 202516.5816.8716.5816.8616.86-0.87%1,693
Dec 8, 202517.1917.1917.0117.0117.010.84%1,488
Dec 5, 202518.0318.0916.8716.8716.87-7.27%3,944
Dec 4, 202518.1718.2218.1318.1918.191.57%8,926
Dec 3, 202517.8917.9917.8717.9117.910.47%3,076
Dec 2, 202517.6717.8217.6117.8217.821.68%3,214
Dec 1, 202517.4717.5517.4517.5317.53-0.11%3,495
Nov 28, 202517.3517.5517.3017.5517.551.69%4,959
Nov 26, 202517.1017.2617.1017.2617.262.46%1,281
Nov 25, 202516.6916.8816.5916.8416.840.98%1,255
Nov 24, 202516.6616.6816.5916.6816.680.91%7,098
Nov 21, 202516.3416.5316.3216.5316.530.60%2,479
Nov 20, 202517.0717.0716.4016.4316.43-2.28%14,155
Nov 19, 202516.7816.8316.7216.8216.82-0.92%4,082
Nov 18, 202516.7216.9716.7216.9716.970.98%6,077
Nov 17, 202516.9617.0216.7416.8116.81-2.02%8,316
Nov 14, 202516.9617.2016.9317.1517.151.38%6,391
Nov 13, 202517.0417.0416.9216.9216.92-1.58%591
Nov 12, 202517.1317.1917.0917.1917.190.20%2,071
Nov 11, 202517.0617.1617.0617.1617.152.69%7,983
Nov 10, 202516.6516.7116.5616.7116.710.96%1,854
Nov 7, 202516.4016.5516.3816.5516.550.32%2,832
Nov 6, 202516.4316.5016.4316.5016.50-0.79%2,996
Nov 5, 202516.4116.6316.4116.6316.632.45%5,720
Nov 4, 202516.1316.2316.1316.2316.23-0.43%2,409
Nov 3, 202516.4016.4016.3016.3016.30-0.18%3,824
Oct 31, 202516.2616.3316.2616.3316.330.98%682
Oct 30, 202516.0616.1716.0616.1716.17-0.37%450
Oct 29, 202516.2816.2816.2316.2316.230.43%865
Oct 28, 202516.0916.1616.0816.1616.16-0.35%2,364
Oct 27, 202516.1516.2216.1216.2216.221.67%1,786
Oct 24, 202516.0816.0815.9515.9515.950.38%2,669
Oct 23, 202515.8915.8915.8915.8915.891.15%568
Oct 22, 202515.7415.7415.6115.7115.71-1,995
Oct 21, 202515.5915.8215.5915.7115.71-0.98%5,019
Oct 20, 202515.7015.9215.7015.8715.872.12%3,725
Oct 17, 202515.3115.5415.3115.5415.531.17%674
Oct 16, 202515.3715.3715.3515.3615.35-0.62%669
Oct 15, 202515.4615.4915.4515.4515.451.44%1,288
Oct 14, 202515.1115.3615.1115.2315.230.09%2,717
Oct 13, 202515.2515.2915.1615.2215.221.72%1,218
Oct 10, 202515.4915.4914.9014.9614.96-3.79%4,034