VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
13.46
-0.15 (-1.07%)
Nov 21, 2024, 9:30 AM EST - Market open
BRF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.60 | 13.61 | 13.56 | 13.61 | 13.61 | -0.55% | 5,945 |
Nov 19, 2024 | 13.55 | 13.75 | 13.55 | 13.68 | 13.68 | 0.51% | 22,251 |
Nov 18, 2024 | 13.58 | 13.61 | 13.58 | 13.61 | 13.61 | 0.59% | 794 |
Nov 15, 2024 | 13.49 | 13.58 | 13.46 | 13.53 | 13.53 | 0.33% | 3,605 |
Nov 14, 2024 | 13.49 | 13.55 | 13.47 | 13.49 | 13.49 | -0.21% | 1,448 |
Nov 13, 2024 | 13.59 | 13.59 | 13.43 | 13.51 | 13.51 | -0.82% | 1,784 |
Nov 12, 2024 | 13.62 | 13.64 | 13.52 | 13.63 | 13.63 | -0.86% | 2,138 |
Nov 11, 2024 | 13.60 | 13.78 | 13.59 | 13.74 | 13.74 | 0.44% | 3,883 |
Nov 8, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.26% | 245 |
Nov 7, 2024 | 14.33 | 14.38 | 13.95 | 14.00 | 14.00 | -1.23% | 5,711 |
Nov 6, 2024 | 13.80 | 14.21 | 13.80 | 14.18 | 14.18 | 1.28% | 1,668 |
Nov 5, 2024 | 13.74 | 14.05 | 13.74 | 14.00 | 14.00 | 1.27% | 3,663 |
Nov 4, 2024 | 13.74 | 13.85 | 13.74 | 13.82 | 13.82 | 3.21% | 1,694 |
Nov 1, 2024 | 13.77 | 13.77 | 13.37 | 13.39 | 13.39 | -2.87% | 16,304 |
Oct 31, 2024 | 13.84 | 13.88 | 13.79 | 13.79 | 13.79 | -1.00% | 5,797 |
Oct 30, 2024 | 13.84 | 13.93 | 13.84 | 13.93 | 13.93 | 0.65% | 211 |
Oct 29, 2024 | 14.08 | 14.08 | 13.84 | 13.84 | 13.84 | -1.44% | 475 |
Oct 28, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | 0.26% | 432 |
Oct 25, 2024 | 14.08 | 14.15 | 14.00 | 14.00 | 14.00 | -0.85% | 3,375 |
Oct 24, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 14.12 | 1.07% | 1,637 |
Oct 23, 2024 | 13.93 | 13.97 | 13.81 | 13.97 | 13.97 | 0.07% | 3,150 |
Oct 22, 2024 | 14.03 | 14.03 | 13.91 | 13.96 | 13.96 | -0.82% | 2,218 |
Oct 21, 2024 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | 0.05% | 602 |
Oct 18, 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 14.07 | -0.93% | 915 |
Oct 17, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.56% | 415 |
Oct 16, 2024 | 14.21 | 14.36 | 14.21 | 14.28 | 14.28 | 0.74% | 3,212 |
Oct 15, 2024 | 14.21 | 14.25 | 14.16 | 14.18 | 14.18 | -1.43% | 926 |
Oct 14, 2024 | 14.20 | 14.38 | 14.20 | 14.38 | 14.38 | 1.16% | 373 |
Oct 11, 2024 | 14.15 | 14.24 | 14.06 | 14.22 | 14.22 | -0.32% | 2,114 |
Oct 10, 2024 | 14.20 | 14.29 | 14.20 | 14.26 | 14.26 | 0.14% | 2,459 |
Oct 9, 2024 | 14.31 | 14.31 | 14.22 | 14.24 | 14.24 | -2.40% | 1,402 |
Oct 8, 2024 | 14.56 | 14.59 | 14.52 | 14.59 | 14.59 | -0.27% | 3,109 |
Oct 7, 2024 | 14.74 | 14.91 | 14.59 | 14.63 | 14.63 | -1.68% | 11,005 |
Oct 4, 2024 | 14.85 | 14.88 | 14.77 | 14.88 | 14.88 | 0.98% | 3,405 |
Oct 3, 2024 | 14.77 | 14.79 | 14.59 | 14.74 | 14.74 | -1.96% | 5,201 |
Oct 2, 2024 | 15.09 | 15.30 | 15.03 | 15.03 | 15.03 | 1.49% | 43,853 |
Oct 1, 2024 | 14.98 | 14.98 | 14.72 | 14.81 | 14.81 | -0.67% | 2,381 |
Sep 30, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% | 121 |
Sep 27, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.82% | 205 |
Sep 26, 2024 | 14.85 | 14.87 | 14.80 | 14.80 | 14.80 | 1.44% | 2,732 |
Sep 25, 2024 | 14.72 | 14.72 | 14.54 | 14.59 | 14.59 | -1.29% | 3,774 |
Sep 24, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 1.79% | 1,191 |
Sep 23, 2024 | 14.49 | 14.52 | 14.49 | 14.52 | 14.52 | 0.55% | 1,944 |
Sep 20, 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 14.44 | -4.28% | 2,992 |
Sep 19, 2024 | 15.15 | 15.22 | 15.09 | 15.09 | 15.09 | -0.19% | 289 |
Sep 18, 2024 | 15.10 | 15.40 | 15.10 | 15.11 | 15.11 | 0.09% | 1,990 |
Sep 17, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | 0.37% | 282 |
Sep 16, 2024 | 14.98 | 15.04 | 14.98 | 15.04 | 15.04 | 1.14% | 1,885 |
Sep 13, 2024 | 14.67 | 14.92 | 14.67 | 14.88 | 14.88 | 2.81% | 1,716 |
Sep 12, 2024 | 14.39 | 14.49 | 14.32 | 14.47 | 14.47 | 0.20% | 1,756 |
Sep 11, 2024 | 14.38 | 14.44 | 14.25 | 14.44 | 14.44 | 0.63% | 612 |
Sep 10, 2024 | 14.46 | 14.46 | 14.20 | 14.35 | 14.35 | -0.66% | 4,030 |
Sep 9, 2024 | 14.43 | 14.48 | 14.42 | 14.45 | 14.45 | -0.34% | 1,122 |
Sep 6, 2024 | 14.83 | 14.83 | 14.50 | 14.50 | 14.50 | -1.83% | 1,877 |
Sep 5, 2024 | 14.71 | 14.77 | 14.64 | 14.77 | 14.77 | 0.51% | 964 |
Sep 4, 2024 | 14.62 | 14.76 | 14.62 | 14.69 | 14.69 | 1.24% | 7,560 |
Sep 3, 2024 | 14.74 | 14.74 | 14.42 | 14.51 | 14.51 | -1.14% | 7,487 |
Aug 30, 2024 | 14.52 | 14.68 | 14.52 | 14.68 | 14.68 | -0.16% | 1,899 |
Aug 29, 2024 | 14.79 | 14.79 | 14.57 | 14.70 | 14.70 | -2.55% | 6,026 |
Aug 28, 2024 | 15.13 | 15.13 | 15.09 | 15.09 | 15.09 | -1.89% | 304 |
Aug 27, 2024 | 15.41 | 15.44 | 15.38 | 15.38 | 15.38 | -0.55% | 557 |
Aug 26, 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 15.46 | -0.16% | 1,215 |
Aug 23, 2024 | 15.33 | 15.50 | 15.33 | 15.49 | 15.49 | 4.37% | 1,690 |
Aug 22, 2024 | 15.14 | 15.19 | 14.79 | 14.84 | 14.84 | -3.85% | 4,419 |
Aug 21, 2024 | 15.56 | 15.56 | 15.43 | 15.43 | 15.43 | -0.43% | 955 |
Aug 20, 2024 | 15.51 | 15.51 | 15.46 | 15.50 | 15.50 | -0.53% | 2,081 |
Aug 19, 2024 | 15.57 | 15.63 | 15.55 | 15.58 | 15.58 | 2.85% | 4,171 |
Aug 16, 2024 | 15.40 | 15.42 | 15.15 | 15.15 | 15.15 | -0.66% | 5,993 |
Aug 15, 2024 | 15.26 | 15.35 | 15.25 | 15.25 | 15.25 | 0.76% | 1,815 |
Aug 14, 2024 | 15.15 | 15.22 | 15.14 | 15.14 | 15.14 | -0.47% | 2,418 |
Aug 13, 2024 | 15.17 | 15.21 | 15.12 | 15.21 | 15.21 | 0.94% | 2,481 |
Aug 12, 2024 | 15.02 | 15.07 | 15.00 | 15.07 | 15.07 | 0.50% | 5,451 |
Aug 9, 2024 | 14.90 | 15.03 | 14.76 | 14.99 | 14.99 | 3.52% | 3,640 |
Aug 8, 2024 | 14.21 | 14.50 | 14.21 | 14.48 | 14.48 | 1.90% | 1,588 |
Aug 7, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 14.21 | 2.56% | 892 |
Aug 6, 2024 | 13.85 | 13.92 | 13.76 | 13.86 | 13.86 | 1.58% | 2,571 |
Aug 5, 2024 | 13.45 | 13.64 | 13.39 | 13.64 | 13.64 | -1.33% | 4,964 |
Aug 2, 2024 | 13.68 | 13.82 | 13.66 | 13.82 | 13.82 | 0.68% | 605 |
Aug 1, 2024 | 13.99 | 14.18 | 13.73 | 13.73 | 13.73 | -1.86% | 2,096 |
Jul 31, 2024 | 13.92 | 14.06 | 13.92 | 13.99 | 13.99 | 1.01% | 2,131 |
Jul 30, 2024 | 13.72 | 13.85 | 13.72 | 13.85 | 13.85 | -0.40% | 6,799 |
Jul 29, 2024 | 13.98 | 14.00 | 13.79 | 13.91 | 13.91 | -0.32% | 9,178 |
Jul 26, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 0.82% | 967 |
Jul 25, 2024 | 13.87 | 13.87 | 13.83 | 13.84 | 13.84 | -0.47% | 826 |
Jul 24, 2024 | 14.08 | 14.08 | 13.90 | 13.90 | 13.90 | -2.06% | 1,591 |
Jul 23, 2024 | 14.35 | 14.43 | 14.16 | 14.20 | 14.20 | -1.76% | 12,820 |
Jul 22, 2024 | 14.31 | 14.50 | 14.31 | 14.45 | 14.45 | 1.76% | 2,331 |
Jul 19, 2024 | 14.42 | 14.43 | 14.20 | 14.20 | 14.20 | -0.49% | 21,006 |
Jul 18, 2024 | 14.50 | 14.64 | 14.27 | 14.27 | 14.27 | -4.03% | 21,660 |
Jul 17, 2024 | 14.86 | 14.97 | 14.86 | 14.87 | 14.87 | -1.33% | 632 |
Jul 16, 2024 | 15.11 | 15.19 | 14.94 | 15.07 | 15.07 | -0.04% | 1,061 |
Jul 15, 2024 | 14.99 | 15.10 | 14.95 | 15.08 | 15.08 | 0.01% | 3,078 |
Jul 12, 2024 | 15.03 | 15.11 | 14.97 | 15.08 | 15.08 | 0.10% | 1,003 |
Jul 11, 2024 | 15.12 | 15.12 | 14.97 | 15.06 | 15.06 | 0.90% | 1,754 |
Jul 10, 2024 | 15.04 | 15.04 | 14.91 | 14.93 | 14.93 | 0.78% | 5,527 |
Jul 9, 2024 | 14.68 | 14.81 | 14.68 | 14.81 | 14.81 | 1.85% | 469 |
Jul 8, 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.54 | -1.22% | 3,198 |
Jul 5, 2024 | 14.51 | 14.72 | 14.33 | 14.72 | 14.72 | 4.58% | 3,819 |
Jul 3, 2024 | 13.83 | 14.11 | 13.83 | 14.08 | 14.08 | 3.22% | 2,920 |
Jul 2, 2024 | 13.58 | 13.67 | 13.54 | 13.64 | 13.64 | 0.11% | 1,629 |