BRF Quote, Trading Chart, VanEck Vectors Brazil Small-Cap

home / stock / brf / brf quote

Stock Information
Company Name: VanEck Vectors Brazil Small-Cap
Stock Symbol: BRF
Market: NYSE
Menu
BRF BRF Quote BRF Short BRF News BRF Articles BRF Message Board
Get BRF Alerts

News, Short Squeeze, Breakout and More Instantly...
BRF Quote
Last:$14.2
Change Percent:-1.05%
Open:$14.42
Previous Close:$14.2
High:$14.43
Low:$14.2
Volume:21,006
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BRF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.42
Close:$14.2
High:$14.43
Low:$14.2
Volume:21,006
Date:2024-07-18
Open:$14.5
Close:$14.27
High:$14.64
Low:$14.27
Volume:21,660
Date:2024-07-17
Open:$14.86
Close:$14.87
High:$14.965
Low:$14.86
Volume:632
Date:2024-07-16
Open:$15.11
Close:$15.07
High:$15.1869
Low:$14.9401
Volume:1,061
Date:2024-07-15
Open:$14.99
Close:$15.0759
High:$15.1
Low:$14.95
Volume:3,078
Date:2024-07-12
Open:$15.025
Close:$15.075
High:$15.11
Low:$14.9742
Volume:1,003
Date:2024-07-11
Open:$15.12
Close:$15.06
High:$15.12
Low:$14.97
Volume:1,754
Date:2024-07-10
Open:$15.04
Close:$14.925
High:$15.04
Low:$14.91
Volume:5,527
Date:2024-07-09
Open:$14.68
Close:$14.81
High:$14.81
Low:$14.68
Volume:469
Date:2024-07-08
Open:$14.55
Close:$14.5405
High:$14.55
Low:$14.52
Volume:3,198
Date:2024-07-05
Open:$14.51
Close:$14.72
High:$14.72
Low:$14.33
Volume:3,819
Date:2024-07-04
Open:$13.83
Close:$14.0747
High:$14.11
Low:$13.83
Volume:2,920
Date:2024-07-03
Open:$13.83
Close:$14.0747
High:$14.11
Low:$13.83
Volume:2,920
Date:2024-07-02
Open:$13.58
Close:$13.636
High:$13.6679
Low:$13.54
Volume:1,629
Date:2024-07-01
Open:$13.72
Close:$13.6208
High:$13.72
Low:$13.6208
Volume:1,553
Date:2024-06-28
Open:$13.86
Close:$13.7533
High:$13.8769
Low:$13.7533
Volume:2,156
Date:2024-06-27
Open:$13.87
Close:$14.045
High:$14.05
Low:$13.73
Volume:4,116
Date:2024-06-26
Open:$13.7
Close:$13.751
High:$13.79
Low:$13.69
Volume:8,872
Date:2024-06-25
Open:$14.08
Close:$13.8956
High:$14.08
Low:$13.8208
Volume:3,683
Date:2024-06-24
Open:$13.85
Close:$14.0378
High:$14.0378
Low:$13.85
Volume:3,120