VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
13.79
-0.14 (-1.03%)
Oct 31, 2024, 4:00 PM EDT - Market closed
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 13.84 | 13.88 | 13.79 | 13.79 | 13.79 | -1.01% | 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 | -1.42% | 500 |
| Oct 28, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | 0.29% | 432 |
| Oct 25, 2024 | 14.08 | 14.15 | 14.00 | 14.00 | 14.00 | -0.85% | 3,400 |
| 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% | 3,200 |
| Oct 22, 2024 | 14.03 | 14.03 | 13.91 | 13.96 | 13.96 | -0.85% | 2,218 |
| Oct 21, 2024 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | 0.07% | 602 |
| Oct 18, 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 14.07 | -0.92% | 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 | 0.71% | 3,212 |
| Oct 15, 2024 | 14.21 | 14.25 | 14.16 | 14.18 | 14.18 | -1.39% | 926 |
| Oct 14, 2024 | 14.20 | 14.38 | 14.20 | 14.38 | 14.38 | 1.13% | 400 |
| Oct 11, 2024 | 14.15 | 14.24 | 14.06 | 14.22 | 14.22 | -0.28% | 2,114 |
| Oct 10, 2024 | 14.20 | 14.29 | 14.20 | 14.26 | 14.26 | 0.14% | 2,500 |
| 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 | 0.95% | 3,405 |
| Oct 3, 2024 | 14.77 | 14.79 | 14.59 | 14.74 | 14.74 | -1.93% | 5,201 |
| Oct 2, 2024 | 15.09 | 15.30 | 15.03 | 15.03 | 15.03 | 1.49% | 43,900 |
| Oct 1, 2024 | 14.98 | 14.98 | 14.72 | 14.81 | 14.81 | -0.67% | 2,400 |
| 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 | 0.81% | 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% | 3,800 |
| Sep 24, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 1.79% | 1,200 |
| 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 | -4.31% | 3,000 |
| Sep 19, 2024 | 15.15 | 15.22 | 15.09 | 15.09 | 15.09 | -0.13% | 300 |
| Sep 18, 2024 | 15.10 | 15.40 | 15.10 | 15.11 | 15.11 | 0.07% | 2,000 |
| Sep 17, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | 0.40% | 300 |
| Sep 16, 2024 | 14.98 | 15.04 | 14.98 | 15.04 | 15.04 | 1.14% | 1,900 |
| Sep 13, 2024 | 14.67 | 14.92 | 14.67 | 14.87 | 14.87 | 2.76% | 1,716 |
| Sep 12, 2024 | 14.39 | 14.49 | 14.32 | 14.47 | 14.47 | 0.21% | 1,800 |
| 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 | -0.69% | 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% | 1,900 |
| Sep 5, 2024 | 14.71 | 14.77 | 14.64 | 14.77 | 14.77 | 0.54% | 1,000 |
| Sep 4, 2024 | 14.62 | 14.76 | 14.62 | 14.69 | 14.69 | 1.24% | 7,600 |
| Sep 3, 2024 | 14.74 | 14.74 | 14.42 | 14.51 | 14.51 | -1.16% | 7,500 |
| Aug 30, 2024 | 14.52 | 14.68 | 14.52 | 14.68 | 14.68 | -0.14% | 1,900 |
| Aug 29, 2024 | 14.79 | 14.79 | 14.57 | 14.70 | 14.70 | -2.58% | 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 | -0.52% | 600 |
| Aug 26, 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 15.46 | -0.19% | 1,215 |
| Aug 23, 2024 | 15.33 | 15.50 | 15.33 | 15.49 | 15.49 | 4.38% | 1,700 |
| Aug 22, 2024 | 15.14 | 15.19 | 14.79 | 14.84 | 14.84 | -3.82% | 4,419 |
| Aug 21, 2024 | 15.56 | 15.56 | 15.43 | 15.43 | 15.43 | -0.45% | 1,000 |
| Aug 20, 2024 | 15.51 | 15.51 | 15.46 | 15.50 | 15.50 | -0.51% | 2,100 |
| Aug 19, 2024 | 15.57 | 15.63 | 15.55 | 15.58 | 15.58 | 2.84% | 4,200 |
| Aug 16, 2024 | 15.40 | 15.42 | 15.15 | 15.15 | 15.15 | -0.66% | 6,000 |
| Aug 15, 2024 | 15.26 | 15.35 | 15.25 | 15.25 | 15.25 | 0.73% | 1,815 |
| Aug 14, 2024 | 15.15 | 15.22 | 15.14 | 15.14 | 15.14 | -0.46% | 2,418 |
| Aug 13, 2024 | 15.17 | 15.21 | 15.12 | 15.21 | 15.21 | 0.93% | 2,500 |
| Aug 12, 2024 | 15.02 | 15.07 | 15.00 | 15.07 | 15.07 | 0.53% | 5,500 |
| 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% | 1,600 |
| Aug 7, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 14.21 | 2.53% | 900 |
| Aug 6, 2024 | 13.85 | 13.92 | 13.76 | 13.86 | 13.86 | 1.61% | 2,600 |
| Aug 5, 2024 | 13.45 | 13.64 | 13.39 | 13.64 | 13.64 | -1.30% | 5,000 |
| Aug 2, 2024 | 13.68 | 13.82 | 13.66 | 13.82 | 13.82 | 0.66% | 605 |
| Aug 1, 2024 | 13.99 | 14.18 | 13.73 | 13.73 | 13.73 | -1.86% | 2,100 |
| 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 | -0.43% | 6,800 |
| Jul 29, 2024 | 13.98 | 14.00 | 13.79 | 13.91 | 13.91 | -0.29% | 9,200 |
| Jul 26, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 0.79% | 1,000 |
| Jul 25, 2024 | 13.87 | 13.87 | 13.83 | 13.84 | 13.84 | -0.43% | 826 |
| Jul 24, 2024 | 14.08 | 14.08 | 13.90 | 13.90 | 13.90 | -2.11% | 1,600 |
| Jul 23, 2024 | 14.35 | 14.43 | 14.16 | 14.20 | 14.20 | -1.73% | 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 | -0.07% | 1,061 |
| Jul 15, 2024 | 14.99 | 15.10 | 14.95 | 15.08 | 15.08 | - | 3,078 |
| Jul 12, 2024 | 15.03 | 15.11 | 14.97 | 15.08 | 15.08 | 0.13% | 1,003 |
| Jul 11, 2024 | 15.12 | 15.12 | 14.97 | 15.06 | 15.06 | 0.87% | 1,754 |
| Jul 10, 2024 | 15.04 | 15.04 | 14.91 | 14.93 | 14.93 | 0.81% | 5,527 |
| Jul 9, 2024 | 14.68 | 14.81 | 14.68 | 14.81 | 14.81 | 1.86% | 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 | 4.62% | 3,819 |
| Jul 3, 2024 | 13.83 | 14.11 | 13.83 | 14.07 | 14.07 | 3.15% | 2,920 |
| Jul 2, 2024 | 13.58 | 13.67 | 13.54 | 13.64 | 13.64 | 0.15% | 1,629 |
| Jul 1, 2024 | 13.72 | 13.72 | 13.62 | 13.62 | 13.62 | -0.95% | 1,553 |
| Jun 28, 2024 | 13.86 | 13.88 | 13.75 | 13.75 | 13.75 | -2.14% | 2,156 |
| Jun 27, 2024 | 13.87 | 14.05 | 13.73 | 14.05 | 14.05 | 2.18% | 4,116 |
| Jun 26, 2024 | 13.70 | 13.79 | 13.69 | 13.75 | 13.75 | -1.08% | 8,872 |
| Jun 25, 2024 | 14.08 | 14.08 | 13.82 | 13.90 | 13.90 | -1.00% | 3,683 |
| Jun 24, 2024 | 13.85 | 14.04 | 13.85 | 14.04 | 14.04 | 3.39% | 3,120 |
| Jun 21, 2024 | 13.59 | 13.62 | 13.51 | 13.58 | 13.58 | -0.07% | 2,201 |
| Jun 20, 2024 | 13.61 | 13.77 | 13.47 | 13.59 | 13.59 | 0.67% | 1,259 |
| Jun 18, 2024 | 13.51 | 13.57 | 13.50 | 13.50 | 13.50 | -0.07% | 2,505 |
| Jun 17, 2024 | 13.57 | 13.57 | 13.43 | 13.51 | 13.51 | -1.24% | 1,628 |
| Jun 14, 2024 | 13.65 | 13.83 | 13.65 | 13.68 | 13.68 | -0.29% | 4,441 |
| Jun 13, 2024 | 13.70 | 13.74 | 13.55 | 13.72 | 13.72 | -0.15% | 4,943 |
| Jun 12, 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 13.74 | -2.14% | 1,764 |
| Jun 11, 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 14.04 | 1.15% | 9,449 |