Premium
VanEck Brazil Small Cap ETF (BRF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1246 | 0.763012859767 | 16.33 | 16.475 | 16 | 3919 | 16.12195917 | SP |
| 4 | -0.1554 | -0.935580975316 | 16.61 | 17.83 | 16 | 5168 | 16.49797315 | SP |
| 12 | -3.4454 | -17.3135678392 | 19.9 | 20.44 | 16 | 7732 | 17.77365194 | SP |
| 26 | -0.5454 | -3.20823529412 | 17 | 20.44 | 16 | 8096 | 18.16562542 | SP |
| 52 | 1.2646 | 8.32521395655 | 15.19 | 20.44 | 14.035 | 6660 | 17.24130147 | SP |
| 156 | -1.1854 | -6.71995464853 | 17.64 | 20.44 | 10.8195 | 5981 | 15.68455444 | SP |
| 260 | -6.5654 | -28.5204170287 | 23.02 | 24.44 | 10.8195 | 8318 | 16.13320387 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 16.065 | -0.17 | -1.05 | 16.18 | 16.18 | 16 | 11312 |
| 1783463400 | 16.235 | -0.16 | -0.99 | 16.45 | 16.45 | 16.23 | 2680 |
| 1783377000 | 16.3975 | 0.1 | 0.60 | 16.379999 | 16.3975 | 16.290099 | 428 |
| 1783031400 | 16.3 | -0.02 | -0.12 | 16.329999 | 16.475 | 16.26 | 1255 |
| 1782945000 | 16.32 | -0.11 | -0.69 | 16.379999 | 16.379999 | 16.32 | 268 |
| 1782858600 | 16.433399 | -0.08 | -0.46 | 16.27 | 16.46 | 16.27 | 2765 |
| 1782772200 | 16.5088 | -0.08 | -0.46 | 16.489999 | 16.57 | 16.45 | 1071 |
| 1782513000 | 16.585 | 0.26 | 1.56 | 16.219999 | 16.68 | 16.219999 | 4480 |
| 1782426600 | 16.329999 | 0.11 | 0.66 | 16.36 | 16.4401 | 16.32 | 2483 |
| 1782340200 | 16.223099 | -0.03 | -0.18 | 16.26 | 16.26 | 16.219999 | 1269 |
| 1782253800 | 16.2518 | -0.05 | -0.30 | 16.19 | 16.2518 | 16.14 | 567 |
| 1782167400 | 16.3 | 0.13 | 0.81 | 16.219999 | 16.379999 | 16.219999 | 3067 |
| 1781821800 | 16.1696 | -0.2 | -1.21 | 16.36 | 16.36 | 16.1 | 27663 |
| 1781735400 | 16.3676 | -0.43 | -2.57 | 16.98 | 16.98 | 16.3676 | 5605 |
| 1781649000 | 16.7997 | -0.37 | -2.18 | 16.94 | 16.94 | 16.719999 | 6660 |
| 1781562600 | 17.1743 | -0.11 | -0.61 | 17.83 | 17.83 | 17.1 | 14402 |
| 1781303400 | 17.2801 | 0.15 | 0.85 | 17.23 | 17.38 | 17.21 | 5569 |
| 1781217000 | 17.1342 | 0.62 | 3.78 | 16.61 | 17.14 | 16.61 | 1478 |
| 1781130600 | 16.5095 | -0.11 | -0.63 | 16.55 | 16.55 | 16.401 | 1577 |
| 1781044200 | 16.614999 | 0.22 | 1.34 | 16.559999 | 16.649999 | 16.540099 | 5918 |
| 1780957800 | 16.3947 | -0.14 | -0.85 | 16.55 | 16.55 | 16.26 | 25856 |
| 1780698600 | 16.535 | -0.39 | -2.28 | 16.75 | 16.7513 | 16.51 | 6173 |
| 1780612200 | 16.9201 | 0.07 | 0.41 | 17.05 | 17.105 | 16.92 | 7028 |
| 1780525800 | 16.8505 | -0.82 | -4.64 | 17.35 | 17.35 | 16.771899 | 32560 |
| 1780439400 | 17.6697 | 0.09 | 0.54 | 17.66 | 17.68 | 17.66 | 569 |
| 1780353000 | 17.5752 | -0.06 | -0.31 | 17.55 | 17.5752 | 17.47 | 2680 |
| 1780093800 | 17.6304 | -0.19 | -1.06 | 17.53 | 17.6304 | 17.37 | 6594 |
| 1780007400 | 17.8184 | 0.14 | 0.80 | 17.63 | 17.8912 | 17.63 | 924 |
| 1779921000 | 17.6777 | -0.04 | -0.21 | 17.71 | 17.79 | 17.62 | 11161 |
| 1779834600 | 17.7156 | 0.19 | 1.06 | 17.74 | 17.74 | 17.6 | 1799 |
| 1779489000 | 17.53 | -0.27 | -1.52 | 17.72 | 17.72 | 17.525 | 2856 |
| 1779402600 | 17.8 | -0.05 | -0.27 | 17.65 | 17.92 | 17.65 | 4779 |
| 1779316200 | 17.8486 | 0.73 | 4.28 | 17.28 | 17.8788 | 17.28 | 2696 |
| 1779229800 | 17.1161 | -0.41 | -2.33 | 17.13 | 17.28 | 17.09 | 5612 |
| 1779143400 | 17.5246 | 0.14 | 0.82 | 17.46 | 17.5246 | 17.45 | 2241 |
| 1778884200 | 17.3818 | -0.6 | -3.33 | 17.46 | 17.46 | 17.25 | 64502 |
| 1778797800 | 17.98 | 0.25 | 1.40 | 17.76 | 18.0099 | 17.76 | 2254 |
| 1778711400 | 17.7322 | -0.88 | -4.74 | 18.5 | 18.5 | 17.7322 | 2887 |
| 1778625000 | 18.615 | -0.05 | -0.24 | 18.56 | 18.64 | 18.5001 | 753 |
| 1778538600 | 18.66 | -0.45 | -2.33 | 18.91 | 19.02 | 18.5046 | 12087 |
| 1778279400 | 19.105 | 0.09 | 0.45 | 19.47 | 19.66 | 19.105 | 8398 |
| 1778193000 | 19.02 | -0.46 | -2.39 | 19.6 | 19.6 | 18.99 | 5300 |
| 1778106600 | 19.4848 | 0.35 | 1.82 | 19.58 | 19.6 | 19.435 | 4576 |
| 1778020200 | 19.1364 | 0.4 | 2.11 | 18.83 | 19.1364 | 18.83 | 1337 |
| 1777933800 | 18.7403 | -0.19 | -1.00 | 19.22 | 19.22 | 18.63 | 13945 |
| 1777674600 | 18.9296 | -0.07 | -0.34 | 19.33 | 19.33 | 18.73 | 2617 |
| 1777588200 | 18.9948 | 0.5 | 2.70 | 18.72 | 19 | 18.7 | 9980 |
| 1777501800 | 18.495 | -0.2 | -1.09 | 18.65 | 18.7099 | 18.495 | 967 |
| 1777415400 | 18.6989 | -0.16 | -0.85 | 18.62 | 18.77 | 18.62 | 2928 |
| 1777329000 | 18.86 | -0.25 | -1.31 | 19.22 | 19.22 | 18.85 | 5621 |
| 1777069800 | 19.11 | -0.17 | -0.91 | 19.25 | 19.28 | 19.09 | 20365 |
| 1776983400 | 19.2847 | -0.45 | -2.29 | 19.78 | 19.78 | 19.225 | 9904 |
| 1776897000 | 19.7371 | -0.07 | -0.37 | 20.08 | 20.08 | 19.7371 | 2099 |
| 1776810600 | 19.81 | -0.22 | -1.12 | 20.07 | 20.44 | 19.8 | 46971 |
| 1776724200 | 20.0343 | 0.13 | 0.64 | 19.91 | 20.21 | 19.91 | 5047 |
| 1776465000 | 19.9061 | 0.1 | 0.53 | 20.06 | 20.2335 | 19.9 | 3148 |
| 1776378600 | 19.8013 | -0.06 | -0.30 | 19.9 | 19.9 | 19.78 | 999 |
| 1776292200 | 19.86 | -0.16 | -0.78 | 20.12 | 20.12 | 19.74 | 6600 |
| 1776205800 | 20.0156 | 0.1 | 0.51 | 20.01 | 20.21 | 20.01 | 8283 |
| 1776119400 | 19.9149 | 0.19 | 0.94 | 19.7 | 19.9352 | 19.54 | 4854 |
| 1775860200 | 19.7296 | 0.23 | 1.16 | 19.68 | 19.919 | 19.5147 | 5734 |
| 1775773800 | 19.5039 | 0.6 | 3.17 | 18.93 | 19.56 | 18.93 | 12065 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
