Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BRF Historical Prices

VanEck Brazil Small-Cap ETF · daily open, high, low, close & volume

Trading days
249
Period high
21.17
Period low
12.65
Period change
-21.31%
DateOpenHighLowCloseChangeVolume
Nov 5, 202613.4013.4012.9812.98-2.00%8,812
Nov 4, 202613.0013.2712.9913.24+3.80%12,963
Nov 3, 202612.6912.7612.6512.76-1.47%5,211
Nov 2, 202613.0013.2612.9512.95-0.08%13,942
Oct 30, 202613.0013.2412.9212.96-2.85%161,472
Oct 29, 202613.7213.7713.1913.34-2.06%18,435
Oct 28, 202614.1714.1813.4813.62-3.88%27,684
Oct 27, 202614.6114.7414.1514.17+1.07%20,940
Oct 26, 202614.8915.7313.9014.02-30.56%121,598
Oct 23, 202619.7520.2219.5420.19+2.64%12,736
Oct 22, 202619.6919.6919.6719.67-2.02%3,357
Oct 21, 202620.3720.3720.0520.08-1.78%10,999
Oct 20, 202619.9420.5319.9420.44+3.02%34,640
Oct 19, 202619.7119.8419.6619.84+2.83%1,529
Oct 16, 202619.4619.4619.0819.29+0.59%5,971
Oct 15, 202619.3619.5219.1819.18-3.07%2,593
Oct 14, 202619.5019.8319.4019.79-1.99%14,186
Oct 13, 202620.6020.6020.1920.19-4.08%15,262
Oct 12, 202621.0021.1720.9621.05+0.24%41,395
Oct 9, 202620.6721.0020.4921.00+5.26%16,549
Oct 8, 202619.5420.2319.5419.95+2.20%10,059
Oct 7, 202619.5119.6919.5019.52+0.31%3,459
Oct 6, 202619.5519.6319.2219.46+2.11%15,213
Oct 5, 202618.7519.2818.7519.06+13.51%33,873
Oct 2, 202616.6316.7916.6316.79+3.00%161
Oct 1, 202616.1316.3016.1316.30-0.48%587
Sep 30, 202616.3816.3816.3816.38+3.02%162
Sep 29, 202615.6415.9015.6415.90+0.51%1,078
Sep 28, 202615.8215.8215.8215.82-1.70%241
Sep 25, 202616.0316.0916.0316.09+0.43%377
Sep 24, 202616.1616.1616.0216.02-1.20%1,043
Sep 23, 202616.4916.4916.2216.22-3.18%1,539
Sep 22, 202616.4916.7516.4916.75+0.44%2,128
Sep 21, 202616.4116.6816.3316.68+2.96%13,343
Sep 18, 202616.1216.2016.0316.20-0.19%4,316
Sep 17, 202616.2316.2516.1216.23-0.46%766
Sep 16, 202616.4216.4216.3016.31+0.03%2,647
Sep 15, 202616.2916.3616.2916.30-0.27%784
Sep 14, 202616.1816.4216.1316.34-1.58%4,600
Sep 11, 202616.8616.8616.6116.61-0.71%18,757
Sep 9, 202616.7716.7716.7316.73-1.85%478
Sep 8, 202617.1517.1516.9617.04+1.26%6,401
Sep 4, 202616.6716.8316.6716.83-0.06%1,996
Sep 3, 202617.0017.0816.7416.84+0.21%14,338
Sep 2, 202616.8016.8016.7916.80+5.26%1,112
Aug 31, 202616.0216.0215.9615.96+1.71%2,001
Aug 28, 202615.7815.7815.6015.70-0.65%480
Aug 27, 202615.8015.9015.8015.80-0.57%4,268
Aug 26, 202615.8915.9015.8915.89+0.19%2,270
Aug 25, 202615.6115.8815.5615.86+1.87%3,513
Aug 24, 202615.5215.5715.5215.57+0.58%1,279
Aug 21, 202615.5315.5415.4015.48+2.92%896
Aug 20, 202615.1115.1114.9615.04-0.06%2,750
Aug 19, 202615.2215.2215.0515.05+1.49%14,273
Aug 18, 202614.8514.8514.8314.83-1.03%2,633
Aug 17, 202614.9215.0114.9114.98+0.48%3,965
Aug 14, 202615.0515.0514.7214.91-1.08%11,685
Aug 13, 202615.0215.0815.0015.07-0.43%2,007
Aug 12, 202615.2015.2015.1115.14-0.42%26,402
Aug 11, 202615.6215.7015.1715.20-2.54%11,468
Aug 10, 202615.7615.7615.6015.60-1.64%3,222
Aug 7, 202615.9015.9615.8015.86-0.28%11,137
Aug 6, 202616.0316.0315.8715.90-1.44%8,246
Aug 5, 202616.2916.3016.1416.14+0.17%4,497
Aug 4, 202616.3216.3616.0116.11-1.32%25,051
Aug 3, 202616.2216.3216.1816.32+0.46%2,020
Jul 31, 202616.2516.2516.2516.25-0.43%211
Jul 30, 202616.0016.3216.0016.32+2.48%13,985
Jul 29, 202616.0016.0015.8415.93-1.24%3,941
Jul 28, 202616.1216.1216.1216.12+0.01%328
Jul 27, 202616.0116.1716.0116.12+0.62%1,881
Jul 24, 202616.0716.0716.0216.02-0.50%333
Jul 23, 202616.0916.1116.0716.11-1.76%488
Jul 22, 202616.1516.3916.1516.39+2.13%849
Jul 21, 202616.1316.1315.9916.05-0.47%3,644
Jul 20, 202616.2916.3116.1316.13-0.38%3,681
Jul 17, 202616.2716.2716.1816.19-1.27%1,698
Jul 16, 202616.4716.4716.3416.40-1.60%7,472
Jul 15, 202616.8116.8116.6316.66-1.26%1,093
Jul 14, 202616.8016.8816.6616.88+2.13%1,061
Jul 13, 202616.6916.7316.5216.52-2.42%2,916
Jul 10, 202616.7716.9616.7716.93+2.92%2,747
Jul 9, 202616.0616.4516.0616.45+2.43%789
Jul 8, 202616.1816.1816.0016.07-1.05%11,306
Jul 7, 202616.2316.2716.2316.23-0.99%2,676
Jul 6, 202616.2916.4016.2916.40+0.60%422
Jul 2, 202616.4816.4816.3016.30-0.12%1,251
Jul 1, 202616.3816.3816.3216.32-0.69%261
Jun 30, 202616.3416.4616.3416.43-0.46%2,759
Jun 29, 202616.5716.5716.4816.51-0.46%1,092
Jun 26, 202616.2216.6816.2216.59+1.56%4,475
Jun 25, 202616.4416.4416.3216.33+0.66%2,479
Jun 24, 202616.2216.2616.2216.22-0.18%1,266
Jun 23, 202616.1916.2516.1416.25-0.30%563
Jun 22, 202616.2216.3816.2216.30+0.81%3,058
Jun 18, 202616.3216.3216.1016.17-1.21%27,657
Jun 17, 202616.9516.9516.3716.37-2.57%5,601
Jun 16, 202616.8916.9016.7216.80-2.18%6,654
Jun 15, 202617.7717.7717.1017.17-0.61%14,398
Jun 12, 202617.2317.3817.2117.28+0.85%5,564
Jun 11, 202616.7217.1416.6317.13+3.78%1,473
Jun 10, 202616.4516.5116.4016.51-0.63%1,570
Jun 9, 202616.6116.6516.5416.61+1.34%5,912
Jun 8, 202616.5216.5216.2616.39-0.85%25,846
Jun 5, 202616.6816.7516.5116.54-2.28%6,157
Jun 4, 202617.1117.1116.9216.92+0.41%7,022
Jun 3, 202617.2917.2916.7716.85-4.64%32,557
Jun 2, 202617.6617.6817.6617.67+0.54%564
Jun 1, 202617.5517.5817.4717.58-0.31%2,672
May 29, 202617.5617.6317.3717.63-1.06%6,584
May 28, 202617.6317.8917.6317.82+0.80%913
May 27, 202617.7917.7917.6217.68-0.21%11,157
May 26, 202617.7417.7417.6017.72+1.06%1,793
May 22, 202617.7217.7217.5217.53-1.52%2,851
May 21, 202617.7017.9217.7017.80-0.27%4,775
May 20, 202617.3017.8817.2917.85+4.28%2,692
May 19, 202617.0917.2817.0917.12-2.33%5,601
May 18, 202617.4517.5217.4517.52+0.82%2,234
May 15, 202617.4617.4617.2517.38-3.33%64,492
May 14, 202617.7618.0117.7617.98+1.40%2,249
May 13, 202618.5018.5017.7317.73-4.74%2,879
May 12, 202618.6418.6418.5018.61-0.24%746
May 11, 202618.9119.0218.5018.66-2.33%12,078
May 8, 202619.4719.6619.1119.11+0.45%8,394
May 7, 202619.3619.4218.9919.02-2.39%5,296
May 6, 202619.5819.6019.4319.48+1.82%4,569
May 5, 202618.8319.1418.8319.14+2.11%1,329
May 4, 202619.2219.2218.6318.74-1.00%13,937
May 1, 202618.7318.9318.7318.93-0.34%2,612
Apr 30, 202618.7219.0018.7018.99+2.70%9,973
Apr 29, 202618.6618.7118.5018.50-1.09%959
Apr 28, 202618.6218.7718.6218.70-0.85%2,922
Apr 27, 202619.2219.2218.8518.86-1.31%5,613
Apr 24, 202619.2519.2819.0919.11-0.91%20,361
Apr 23, 202619.6619.6919.2319.28-2.29%9,897
Apr 22, 202619.8219.8219.7419.74-0.37%2,093
Apr 21, 202620.2320.4419.8019.81-1.12%46,965
Apr 20, 202619.9120.2119.9120.03+0.64%5,040
Apr 17, 202620.2220.2319.9019.91+0.53%3,140
Apr 16, 202619.7819.8619.7819.80-0.30%992
Apr 15, 202620.1220.1219.7419.86-0.78%7,468
Apr 14, 202620.0120.2120.0120.02+0.51%8,711
Apr 13, 202619.7019.9419.5419.91+0.94%4,844
Apr 10, 202619.6819.9219.5119.73+1.16%5,972
Apr 9, 202619.1319.5618.9319.50+3.17%12,047
Apr 8, 202619.2619.2718.7918.91+3.87%6,744
Apr 7, 202618.2118.2818.0818.20-1.41%2,904
Apr 6, 202618.5718.5818.4618.46-0.01%819
Apr 2, 202618.3218.5918.2918.46+0.12%5,820
Apr 1, 202618.5018.6118.4418.44+0.76%6,360
Mar 31, 202617.7418.3017.7418.30+4.69%17,462
Mar 30, 202617.4917.6017.3717.48+0.91%3,334
Mar 27, 202617.4017.5817.2917.32-1.45%11,955
Mar 26, 202617.9117.9117.5817.58-2.74%2,614
Mar 25, 202617.7618.1717.7618.07+3.56%3,223
Mar 24, 202617.3417.4517.3117.45-1.06%16,479
Mar 23, 202617.1317.6717.1317.64+6.91%8,613
Mar 20, 202616.7116.7316.4616.50-4.77%7,750
Mar 19, 202616.7017.3316.7017.33+0.79%3,161
Mar 18, 202617.4317.5117.1317.19-1.77%2,263
Mar 17, 202617.7817.7817.4817.50+0.17%4,101
Mar 16, 202617.2017.6217.2017.47+3.37%3,855
Mar 13, 202617.7217.7216.8016.90-2.77%10,044
Mar 12, 202617.8917.8917.3817.38-4.82%5,097
Mar 11, 202618.3718.5418.1618.26-0.15%3,772
Mar 10, 202618.0418.6217.9918.29+0.87%2,098
Mar 9, 202617.8218.1817.5918.13+1.65%12,934
Mar 6, 202617.5617.8517.5417.84-0.63%5,804
Mar 5, 202618.3618.3617.9517.95-3.69%6,385
Mar 4, 202618.5118.6418.5118.64+2.06%1,023
Mar 3, 202618.1618.3317.6718.26-4.56%24,132
Mar 2, 202618.8819.1318.8119.13-1.89%8,538
Feb 27, 202619.4619.6319.4419.50-0.86%5,190
Feb 26, 202619.6119.7219.4219.67+0.33%10,860
Feb 25, 202619.5719.6819.5019.61-0.12%6,959
Feb 24, 202619.4519.7219.4419.63+1.63%11,120
Feb 23, 202619.3519.5419.2019.31-0.39%7,870
Feb 20, 202619.1219.4818.9619.39+1.09%12,545
Feb 19, 202618.8119.1818.7919.18+2.13%12,467
Feb 18, 202618.7518.9918.6018.78+1.32%17,294
Feb 17, 202618.5318.6918.2218.54-0.83%45,994
Feb 13, 202618.7018.7418.3318.69-0.53%5,337
Feb 12, 202619.3819.3818.7718.79-2.60%19,149
Feb 11, 202619.2119.4819.2119.29+1.51%7,593
Feb 10, 202618.9719.1018.9119.00-0.04%6,820
Feb 9, 202618.7319.0118.7319.01+1.49%8,523
Feb 6, 202618.8018.8018.5618.73+1.01%6,208
Feb 5, 202618.8018.8518.5518.55-0.45%4,021
Feb 4, 202619.0619.1618.5018.63-3.12%6,835
Feb 3, 202619.1819.4518.9719.23+2.44%10,486
Feb 2, 202618.6718.8418.6718.77+1.47%2,944
Jan 30, 202619.0219.0218.4418.50-2.53%11,383
Jan 29, 202619.4919.4918.8418.98-0.97%7,815
Jan 28, 202619.2719.3018.9219.17+0.79%11,578
Jan 27, 202618.8219.0218.8219.02+3.67%19,829
Jan 26, 202618.2018.4018.2018.34+0.80%10,148
Jan 23, 202618.1018.3217.9218.20+1.96%13,723
Jan 22, 202617.5418.0017.5417.85+2.34%18,025
Jan 21, 202617.0917.4417.0917.44+4.83%2,158
Jan 20, 202616.5416.7316.5416.64+0.34%1,975
Jan 16, 202616.6016.6016.5516.58-1.76%3,695
Jan 15, 202616.8916.9416.8816.88+0.44%2,820
Jan 14, 202616.7716.8016.7416.80+0.79%933
Jan 13, 202616.7216.7216.6416.67-1.96%8,112
Jan 12, 202616.8617.0016.8617.00+0.44%5,631
Jan 9, 202617.0017.0016.8916.93+1.18%6,276
Jan 8, 202616.7416.7416.7116.73+1.11%760
Jan 7, 202616.6216.6316.4016.55-1.36%3,900
Jan 6, 202616.6216.8916.6216.78+2.21%9,775
Jan 5, 202616.1916.4516.1916.41+2.41%2,141
Jan 2, 202616.0116.0515.9916.03-0.06%2,680
Dec 31, 202516.0416.0415.9516.04-0.85%2,844
Dec 30, 202516.1216.2316.1116.17+2.27%970
Dec 29, 202515.8715.8815.6715.81-1.10%5,915
Dec 26, 202515.8415.9915.8015.99+1.65%16,810
Dec 24, 202516.0616.0615.7315.73-1.07%6,072
Dec 23, 202515.4715.9615.4715.90+3.27%25,781
Dec 22, 202515.5215.6115.3015.40-6.29%12,099
Dec 19, 202516.5616.6316.4316.43-0.30%3,545
Dec 18, 202516.4516.5316.4516.48+0.22%1,596
Dec 17, 202516.4616.4916.3616.44-2.39%8,587
Dec 16, 202517.0017.0016.7716.84-2.92%3,228
Dec 15, 202517.5017.5217.2917.35+1.18%7,933
Dec 12, 202517.1517.2217.0717.15+0.24%2,306
Dec 11, 202517.1017.2017.0917.11+1.62%6,119
Dec 10, 202516.7316.8516.6616.83-0.15%2,137
Dec 9, 202516.5716.8716.5716.86-0.87%1,693
Dec 8, 202517.1917.1917.0017.01+0.84%1,488
Dec 5, 202518.0318.0916.8716.87-7.27%3,944
Dec 4, 202518.1718.2218.1318.19+1.58%8,926
Dec 3, 202517.8917.9917.8717.91+0.47%3,076
Dec 2, 202517.6717.8217.6117.82+1.68%3,214
Dec 1, 202517.4717.5517.4517.53-0.11%3,495
Nov 28, 202517.3517.5517.3017.55+1.69%4,959
Nov 26, 202517.1017.2617.1017.26+2.46%1,283
Nov 25, 202516.6916.8816.5916.84+0.99%1,255
Nov 24, 202516.6616.6816.5916.68+0.91%7,098
Nov 21, 202516.3416.5316.3216.53+0.60%2,479
Nov 20, 202517.0717.0716.4016.43-2.28%14,155
Nov 19, 202516.7816.8316.7216.82-0.92%4,082
Nov 18, 202516.7216.9716.7216.97+0.98%6,077
Nov 17, 202516.9617.0216.7416.81-2.02%8,316
Nov 14, 202516.9617.2016.9317.15+1.38%6,391
Nov 13, 202517.0417.0416.9216.92-1.58%591
Nov 12, 202517.1317.1917.0917.19+0.20%2,071
Nov 11, 202517.0617.1617.0617.15+2.68%7,983
Nov 10, 202516.6516.7116.5616.71+0.96%1,854
Nov 7, 202516.4016.5516.3816.55+0.32%2,832
Nov 6, 202516.4316.5016.4316.50-0.79%2,996

Daily open, high, low, close and volume for VanEck Brazil Small-Cap ETF (BRF). Showing 249 trading days. Unadjusted prices.