Skip to main content
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
11.83
+0.19 (1.66%)
Dec 20, 2024, 3:55 PM EST - Market closed

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.7211.9011.6911.8311.831.66%6,443
Dec 19, 202411.5711.6711.5711.6411.642.92%10,887
Dec 18, 202412.0012.1111.2811.3111.31-8.57%46,933
Dec 17, 202412.2812.4212.1512.3712.370.26%8,573
Dec 16, 202412.5612.6112.3412.3412.34-1.90%2,745
Dec 13, 202412.6112.6612.5312.5812.58-0.73%8,930
Dec 12, 202412.9912.9912.5512.6712.67-2.91%4,807
Dec 11, 202412.6313.1612.6313.0513.054.15%4,321
Dec 10, 202412.5412.5512.4312.5312.531.95%2,580
Dec 9, 202412.5412.5512.2912.2912.29-0.57%5,646
Dec 6, 202412.6312.6312.3312.3612.36-3.09%4,225
Dec 5, 202412.8112.8512.7612.7612.761.80%3,551
Dec 4, 202412.6012.7112.5312.5312.530.16%9,478
Dec 3, 202412.5012.5412.4812.5112.51-0.16%7,051
Dec 2, 202412.5512.6412.4612.5312.53-0.16%8,150
Nov 29, 202412.3312.6412.3312.5512.55-5.32%8,600
Nov 27, 202413.7013.7013.2613.2613.26-4.09%1,826
Nov 26, 202413.7313.8213.7313.8213.820.73%3,956
Nov 25, 202413.6913.7213.6313.7213.720.66%2,702
Nov 22, 202413.4813.6313.4813.6313.631.19%2,620
Nov 21, 202413.4613.4913.4313.4713.47-0.99%1,710
Nov 20, 202413.6013.6113.5613.6113.61-0.55%5,945
Nov 19, 202413.5513.7513.5513.6813.680.51%22,251
Nov 18, 202413.5813.6113.5813.6113.610.59%794
Nov 15, 202413.4913.5813.4613.5313.530.33%3,605
Nov 14, 202413.4913.5513.4713.4913.49-0.21%1,448
Nov 13, 202413.5913.5913.4313.5113.51-0.82%1,784
Nov 12, 202413.6213.6413.5213.6313.63-0.86%2,138
Nov 11, 202413.6013.7813.5913.7413.740.44%3,883
Nov 8, 202413.6813.6813.6813.6813.68-2.26%245
Nov 7, 202414.3314.3813.9514.0014.00-1.23%5,711
Nov 6, 202413.8014.2113.8014.1814.181.28%1,668
Nov 5, 202413.7414.0513.7414.0014.001.27%3,663
Nov 4, 202413.7413.8513.7413.8213.823.21%1,694
Nov 1, 202413.7713.7713.3713.3913.39-2.87%16,304
Oct 31, 202413.8413.8813.7913.7913.79-1.00%5,797
Oct 30, 202413.8413.9313.8413.9313.930.65%211
Oct 29, 202414.0814.0813.8413.8413.84-1.44%475
Oct 28, 202414.0014.0414.0014.0414.040.26%432
Oct 25, 202414.0814.1514.0014.0014.00-0.85%3,375
Oct 24, 202413.8714.1213.8714.1214.121.07%1,637
Oct 23, 202413.9313.9713.8113.9713.970.07%3,150
Oct 22, 202414.0314.0313.9113.9613.96-0.82%2,218
Oct 21, 202414.0014.0814.0014.0814.080.05%602
Oct 18, 202414.1414.1414.0714.0714.07-0.93%915
Oct 17, 202414.2014.2014.2014.2014.20-0.56%415
Oct 16, 202414.2114.3614.2114.2814.280.74%3,212
Oct 15, 202414.2114.2514.1614.1814.18-1.43%926
Oct 14, 202414.2014.3814.2014.3814.381.16%373
Oct 11, 202414.1514.2414.0614.2214.22-0.32%2,114
Oct 10, 202414.2014.2914.2014.2614.260.14%2,459
Oct 9, 202414.3114.3114.2214.2414.24-2.40%1,402
Oct 8, 202414.5614.5914.5214.5914.59-0.27%3,109
Oct 7, 202414.7414.9114.5914.6314.63-1.68%11,005
Oct 4, 202414.8514.8814.7714.8814.880.98%3,405
Oct 3, 202414.7714.7914.5914.7414.74-1.96%5,201
Oct 2, 202415.0915.3015.0315.0315.031.49%43,853
Oct 1, 202414.9814.9814.7214.8114.81-0.67%2,381
Sep 30, 202414.9114.9114.9114.9114.91-0.07%121
Sep 27, 202414.9214.9214.9214.9214.920.82%205
Sep 26, 202414.8514.8714.8014.8014.801.44%2,732
Sep 25, 202414.7214.7214.5414.5914.59-1.29%3,774
Sep 24, 202414.7614.7814.7614.7814.781.79%1,191
Sep 23, 202414.4914.5214.4914.5214.520.55%1,944
Sep 20, 202414.5014.5014.4414.4414.44-4.28%2,992
Sep 19, 202415.1515.2215.0915.0915.09-0.19%289
Sep 18, 202415.1015.4015.1015.1115.110.09%1,990
Sep 17, 202415.0715.1015.0715.1015.100.37%282
Sep 16, 202414.9815.0414.9815.0415.041.14%1,885
Sep 13, 202414.6714.9214.6714.8814.882.81%1,716
Sep 12, 202414.3914.4914.3214.4714.470.20%1,756
Sep 11, 202414.3814.4414.2514.4414.440.63%612
Sep 10, 202414.4614.4614.2014.3514.35-0.66%4,030
Sep 9, 202414.4314.4814.4214.4514.45-0.34%1,122
Sep 6, 202414.8314.8314.5014.5014.50-1.83%1,877
Sep 5, 202414.7114.7714.6414.7714.770.51%964
Sep 4, 202414.6214.7614.6214.6914.691.24%7,560
Sep 3, 202414.7414.7414.4214.5114.51-1.14%7,487
Aug 30, 202414.5214.6814.5214.6814.68-0.16%1,899
Aug 29, 202414.7914.7914.5714.7014.70-2.55%6,026
Aug 28, 202415.1315.1315.0915.0915.09-1.89%304
Aug 27, 202415.4115.4415.3815.3815.38-0.55%557
Aug 26, 202415.5315.5315.4515.4615.46-0.16%1,215
Aug 23, 202415.3315.5015.3315.4915.494.37%1,690
Aug 22, 202415.1415.1914.7914.8414.84-3.85%4,419
Aug 21, 202415.5615.5615.4315.4315.43-0.43%955
Aug 20, 202415.5115.5115.4615.5015.50-0.53%2,081
Aug 19, 202415.5715.6315.5515.5815.582.85%4,171
Aug 16, 202415.4015.4215.1515.1515.15-0.66%5,993
Aug 15, 202415.2615.3515.2515.2515.250.76%1,815
Aug 14, 202415.1515.2215.1415.1415.14-0.47%2,418
Aug 13, 202415.1715.2115.1215.2115.210.94%2,481
Aug 12, 202415.0215.0715.0015.0715.070.50%5,451
Aug 9, 202414.9015.0314.7614.9914.993.52%3,640
Aug 8, 202414.2114.5014.2114.4814.481.90%1,588
Aug 7, 202414.2814.2814.2114.2114.212.56%892
Aug 6, 202413.8513.9213.7613.8613.861.58%2,571
Aug 5, 202413.4513.6413.3913.6413.64-1.33%4,964
Aug 2, 202413.6813.8213.6613.8213.820.68%605
Aug 1, 202413.9914.1813.7313.7313.73-1.86%2,096