MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ Alemania →
2,169.32
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
01:00 1,970.98 1,971.00 1,970.98 1,971.00 0.0K
01:05 1,970.99 1,971.00 1,970.98 1,970.99 0.0K
01:10 1,970.99 1,971.00 1,970.99 1,971.00 0.0K
01:15 1,971.00 1,971.00 1,970.99 1,971.00 0.0K
01:20 1,971.00 1,971.01 1,971.00 1,971.01 0.0K
01:25 1,971.00 1,971.01 1,970.32 1,971.00 0.0K
01:30 1,971.00 1,971.00 1,970.56 1,970.56 0.0K
01:35 1,970.56 1,971.04 1,970.56 1,970.91 0.0K
01:40 1,970.57 1,970.66 1,970.48 1,970.48 0.0K
01:45 1,970.48 1,971.00 1,970.48 1,971.00 0.0K
01:50 1,971.00 1,971.01 1,970.56 1,970.64 0.0K
01:55 1,970.68 1,971.17 1,970.67 1,971.17 0.0K
02:00 1,971.71 1,972.03 1,970.72 1,971.05 0.0K
02:05 1,970.64 1,972.66 1,970.64 1,972.63 0.0K
02:10 1,972.95 1,972.95 1,972.66 1,972.68 0.0K
02:15 1,972.67 1,974.08 1,972.65 1,973.83 0.0K
02:20 1,973.42 1,974.04 1,973.18 1,974.04 0.0K
02:25 1,973.92 1,974.21 1,973.52 1,973.52 0.0K
02:30 1,973.59 1,973.77 1,973.02 1,973.38 0.0K
02:35 1,973.47 1,973.47 1,973.25 1,973.39 0.0K
02:40 1,973.11 1,973.17 1,971.98 1,971.98 0.0K
02:45 1,972.12 1,972.19 1,971.41 1,971.70 0.0K
02:50 1,971.77 1,972.46 1,971.67 1,972.37 0.0K
02:55 1,972.23 1,972.53 1,971.96 1,972.53 0.0K
03:00 1,972.52 1,972.94 1,972.38 1,972.67 0.0K
03:05 1,972.92 1,973.07 1,972.63 1,972.63 0.0K
03:10 1,972.90 1,972.90 1,972.16 1,972.16 0.0K
03:15 1,972.16 1,972.54 1,972.16 1,972.51 0.0K
03:20 1,972.51 1,972.53 1,972.32 1,972.32 0.0K
03:25 1,972.41 1,973.03 1,972.25 1,973.03 0.0K
03:30 1,972.78 1,972.79 1,972.18 1,972.29 0.0K
03:35 1,972.28 1,972.58 1,972.14 1,972.36 0.0K
03:40 1,972.20 1,972.22 1,972.07 1,972.13 0.0K
03:45 1,972.21 1,972.55 1,972.16 1,972.25 0.0K
03:50 1,972.17 1,972.78 1,972.17 1,972.73 0.0K
03:55 1,972.80 1,972.80 1,972.57 1,972.77 0.0K
04:00 1,972.83 1,973.11 1,972.78 1,973.11 0.0K
04:05 1,973.09 1,973.10 1,972.64 1,972.64 0.0K
04:10 1,972.58 1,972.73 1,972.45 1,972.45 0.0K
04:15 1,972.37 1,972.44 1,972.12 1,972.32 0.0K
04:20 1,972.25 1,972.25 1,971.84 1,971.88 0.0K
04:25 1,971.73 1,971.94 1,971.73 1,971.88 0.0K
04:30 1,972.06 1,972.07 1,971.92 1,972.00 0.0K
04:35 1,972.06 1,972.06 1,972.00 1,972.03 0.0K
04:40 1,972.06 1,972.07 1,971.98 1,972.07 0.0K
04:45 1,972.06 1,972.07 1,972.00 1,972.05 0.0K
04:50 1,972.05 1,972.21 1,972.01 1,972.21 0.0K
04:55 1,972.20 1,972.21 1,972.17 1,972.21 0.0K
05:00 1,972.21 1,972.23 1,972.20 1,972.21 0.0K
05:05 1,972.21 1,972.23 1,972.20 1,972.23 0.0K
05:10 1,972.27 1,972.27 1,972.17 1,972.25 0.0K
05:15 1,972.21 1,972.26 1,972.10 1,972.10 0.0K
05:20 1,972.15 1,972.16 1,972.03 1,972.07 0.0K
05:25 1,972.09 1,972.14 1,972.07 1,972.13 0.0K
05:30 1,972.07 1,972.40 1,971.24 1,971.44 0.0K
05:35 1,971.26 1,971.31 1,970.55 1,970.55 0.0K
05:40 1,970.60 1,971.01 1,970.28 1,970.47 0.0K
05:45 1,970.43 1,970.56 1,970.40 1,970.43 0.0K
05:50 1,970.43 1,970.43 1,970.01 1,970.26 0.0K
05:55 1,970.25 1,970.30 1,970.12 1,970.12 0.0K
06:00 1,970.10 1,970.25 1,970.08 1,970.11 0.0K
06:05 1,970.10 1,970.38 1,970.08 1,970.38 0.0K
06:10 1,970.35 1,970.35 1,969.85 1,969.94 0.0K
06:15 1,970.09 1,970.09 1,969.29 1,969.29 0.0K
06:20 1,969.02 1,969.85 1,969.02 1,969.85 0.0K
06:25 1,969.64 1,970.27 1,969.64 1,970.13 0.0K
06:30 1,970.13 1,970.21 1,969.91 1,970.11 0.0K
06:35 1,969.96 1,970.25 1,969.96 1,970.25 0.0K
06:40 1,970.25 1,970.46 1,970.24 1,970.41 0.0K
06:45 1,970.45 1,970.72 1,970.45 1,970.72 0.0K
06:50 1,970.72 1,970.72 1,970.27 1,970.33 0.0K
06:55 1,970.39 1,970.69 1,970.34 1,970.69 0.0K
07:00 1,970.63 1,970.70 1,970.22 1,970.24 0.0K
07:05 1,970.23 1,970.67 1,970.18 1,970.26 0.0K
07:10 1,970.43 1,970.44 1,970.29 1,970.37 0.0K
07:15 1,970.42 1,970.42 1,970.08 1,970.14 0.0K
07:20 1,970.14 1,970.22 1,969.93 1,969.93 0.0K
07:25 1,969.77 1,970.00 1,969.53 1,969.53 0.0K
07:30 1,969.56 1,969.74 1,969.40 1,969.45 0.0K
07:35 1,969.44 1,969.58 1,969.30 1,969.58 0.0K
07:40 1,969.57 1,969.78 1,969.56 1,969.78 0.0K
07:45 1,969.79 1,969.82 1,969.41 1,969.42 0.0K
07:50 1,969.33 1,969.45 1,969.27 1,969.39 0.0K
07:55 1,969.25 1,969.29 1,969.10 1,969.16 0.0K
08:00 1,969.15 1,969.15 1,968.88 1,968.93 0.0K
08:05 1,968.94 1,969.38 1,968.94 1,969.23 0.0K
08:10 1,969.19 1,969.20 1,968.83 1,968.95 0.0K
08:15 1,968.95 1,969.11 1,968.81 1,968.97 0.0K
08:20 1,969.12 1,969.40 1,968.97 1,969.40 0.0K
08:25 1,969.30 1,969.37 1,969.30 1,969.33 0.0K
08:30 1,967.31 1,968.95 1,967.31 1,968.95 0.0K
08:35 1,968.91 1,969.05 1,968.89 1,969.04 0.0K
08:40 1,968.92 1,968.94 1,968.82 1,968.82 0.0K
08:45 1,968.82 1,968.88 1,968.81 1,968.86 0.0K
08:50 1,968.85 1,968.95 1,968.77 1,968.84 0.0K
08:55 1,968.82 1,968.84 1,968.80 1,968.83 0.0K
09:00 1,968.83 1,968.83 1,968.76 1,968.78 0.0K
09:05 1,968.78 1,968.78 1,968.70 1,968.71 0.0K
09:10 1,968.79 1,968.96 1,968.76 1,968.95 0.0K
09:15 1,968.94 1,969.03 1,968.91 1,968.91 0.0K
09:20 1,968.93 1,968.93 1,968.89 1,968.90 0.0K
09:25 1,968.84 1,968.85 1,968.75 1,968.79 0.0K
09:30 1,968.80 1,968.94 1,968.80 1,968.83 0.0K
09:35 1,968.81 1,969.07 1,968.79 1,968.91 0.0K
09:40 1,969.07 1,969.08 1,968.90 1,968.92 0.0K
09:45 1,968.91 1,968.91 1,968.71 1,968.74 0.0K
09:50 1,968.74 1,968.96 1,968.74 1,968.92 0.0K
09:55 1,968.81 1,968.81 1,968.79 1,968.80 0.0K
10:00 1,968.80 1,968.85 1,967.30 1,967.30 0.0K
10:05 1,967.29 1,969.07 1,967.29 1,968.94 0.0K
10:10 1,968.91 1,968.91 1,968.67 1,968.68 0.0K
10:15 1,968.68 1,968.70 1,968.40 1,968.46 0.0K
10:20 1,968.45 1,968.46 1,968.34 1,968.45 0.0K
10:25 1,968.42 1,968.43 1,968.42 1,968.42 0.0K
10:30 1,968.41 1,968.50 1,968.38 1,968.50 0.0K
10:35 1,968.50 1,968.66 1,968.49 1,968.66 0.0K
10:40 1,968.66 1,968.77 1,968.66 1,968.77 0.0K
10:45 1,968.76 1,968.77 1,968.61 1,968.61 0.0K
10:50 1,968.61 1,968.86 1,968.61 1,968.86 0.0K
10:55 1,968.87 1,968.87 1,968.71 1,968.73 0.0K
11:00 1,968.75 1,968.75 1,968.72 1,968.73 0.0K
11:05 1,968.73 1,968.83 1,968.73 1,968.81 0.0K
11:10 1,968.81 1,968.81 1,968.68 1,968.69 0.0K
11:15 1,968.68 1,968.71 1,968.68 1,968.71 0.0K
11:20 1,968.71 1,968.72 1,968.70 1,968.70 0.0K
11:25 1,968.86 1,968.86 1,968.52 1,968.52 0.0K
11:30 1,968.52 1,968.57 1,968.48 1,968.56 0.0K
11:35 1,968.55 1,968.55 1,968.23 1,968.24 0.0K
11:40 1,968.24 1,968.24 1,968.07 1,968.15 0.0K
11:45 1,968.14 1,968.16 1,968.10 1,968.10 0.0K
11:50 1,968.11 1,968.11 1,968.03 1,968.10 0.0K
11:55 1,968.08 1,968.25 1,968.05 1,968.24 0.0K
12:00 1,968.23 1,968.24 1,968.11 1,968.15 0.0K
12:05 1,968.14 1,968.15 1,967.76 1,967.78 0.0K
12:10 1,967.77 1,967.94 1,967.77 1,967.94 0.0K
12:15 1,967.94 1,968.39 1,967.94 1,968.38 0.0K
12:20 1,968.26 1,968.26 1,968.17 1,968.20 0.0K
12:25 1,968.20 1,968.32 1,968.20 1,968.29 0.0K
12:30 1,968.29 1,968.36 1,968.28 1,968.36 0.0K
12:35 1,968.35 1,968.35 1,968.33 1,968.35 0.0K
12:40 1,968.33 1,968.37 1,968.32 1,968.32 0.0K
12:45 1,968.32 1,968.34 1,968.27 1,968.27 0.0K
12:50 1,968.27 1,968.35 1,968.27 1,968.33 0.0K
12:55 1,968.33 1,968.43 1,968.30 1,968.30 0.0K
13:00 1,968.25 1,968.38 1,968.24 1,968.38 0.0K
13:05 1,968.38 1,968.41 1,968.31 1,968.39 0.0K
13:10 1,968.38 1,968.43 1,968.36 1,968.36 0.0K
13:15 1,968.36 1,968.58 1,968.36 1,968.58 0.0K
13:20 1,968.57 1,968.57 1,968.35 1,968.35 0.0K
13:25 1,968.27 1,968.55 1,968.27 1,968.55 0.0K
13:30 1,968.54 1,968.54 1,968.39 1,968.41 0.0K
13:35 1,968.40 1,968.41 1,968.24 1,968.26 0.0K
13:40 1,968.27 1,968.36 1,968.27 1,968.35 0.0K
13:45 1,968.35 1,968.51 1,968.34 1,968.50 0.0K
13:50 1,968.50 1,968.51 1,968.05 1,968.06 0.0K
13:55 1,967.99 1,968.12 1,967.99 1,968.12 0.0K
14:00 1,968.15 1,971.14 1,967.90 1,971.00 0.0K
14:05 1,970.95 1,971.13 1,969.83 1,969.83 0.0K
14:10 1,969.52 1,971.01 1,969.52 1,970.38 0.0K
14:15 1,970.19 1,971.13 1,969.29 1,969.29 0.0K
14:20 1,969.21 1,969.89 1,968.69 1,969.65 0.0K
14:25 1,970.10 1,970.10 1,969.16 1,970.01 0.0K
14:30 1,970.54 1,975.32 1,970.54 1,973.66 0.0K
14:35 1,975.07 1,976.14 1,973.37 1,976.02 0.0K
14:40 1,977.00 1,978.47 1,976.82 1,977.46 0.0K
14:45 1,977.40 1,978.99 1,977.03 1,978.90 0.0K
14:50 1,979.04 1,979.04 1,977.52 1,978.30 0.0K
14:55 1,978.27 1,979.58 1,977.65 1,978.90 0.0K
15:00 1,979.33 1,989.15 1,979.15 1,988.65 0.0K
15:05 1,989.42 1,997.95 1,989.42 1,995.76 0.0K
15:10 1,995.87 2,003.36 1,995.77 2,001.34 0.0K
15:15 2,000.99 2,001.58 1,998.15 1,998.15 0.0K
15:20 1,998.23 1,998.67 1,994.02 1,994.32 0.0K
15:25 1,994.17 1,996.21 1,993.09 1,993.14 0.0K
15:30 1,994.74 1,999.35 1,994.74 1,998.88 0.0K
15:35 1,998.24 2,001.63 1,998.10 1,998.10 0.0K
15:40 1,998.44 2,001.28 1,998.24 2,000.57 0.0K
15:45 2,000.66 2,002.10 1,999.24 2,001.07 0.0K
15:50 2,000.91 2,002.67 1,998.73 2,000.25 0.0K
15:55 2,000.58 2,001.59 2,000.22 2,000.64 0.0K
16:00 2,001.90 2,005.50 2,001.90 2,005.50 0.0K
16:05 2,005.46 2,005.91 2,002.78 2,002.78 0.0K
16:10 2,002.69 2,002.84 2,001.84 2,002.37 0.0K
16:15 2,002.87 2,002.87 2,000.52 2,000.85 0.0K
16:20 2,001.24 2,002.38 2,000.29 2,001.61 0.0K
16:25 2,001.10 2,001.28 1,999.50 2,000.65 0.0K
16:30 2,001.32 2,004.87 2,001.30 2,004.56 0.0K
16:35 2,004.10 2,004.10 2,001.66 2,003.22 0.0K
16:40 2,002.75 2,004.83 2,002.75 2,004.52 0.0K
16:45 2,003.64 2,007.43 2,003.27 2,006.97 0.0K
16:50 2,006.31 2,008.71 2,006.31 2,006.97 0.0K
16:55 2,007.08 2,008.57 2,006.97 2,007.60 0.0K
17:00 2,007.74 2,008.15 2,006.69 2,007.22 0.0K
17:05 2,007.52 2,011.85 2,007.16 2,011.85 0.0K
17:10 2,012.99 2,016.78 2,012.99 2,016.38 0.0K
17:15 2,015.97 2,016.61 2,014.94 2,016.47 0.0K
17:20 2,018.08 2,018.08 2,015.66 2,015.87 0.0K
17:25 2,016.45 2,016.97 2,015.68 2,016.00 0.0K
17:30 2,016.84 2,019.65 2,013.90 2,014.80 0.0K
17:35 2,014.85 2,014.88 2,012.71 2,014.45 0.0K
17:40 2,016.00 2,016.35 2,015.39 2,015.74 0.0K
17:45 2,015.77 2,019.34 2,015.77 2,019.18 0.0K
17:50 2,018.73 2,020.89 2,018.47 2,019.30 0.0K
17:55 2,019.32 2,021.14 2,019.32 2,020.72 0.0K
18:00 2,020.92 2,020.92 2,018.56 2,020.47 0.0K
18:05 2,020.11 2,020.38 2,017.84 2,017.84 0.0K
18:10 2,017.54 2,017.68 2,015.44 2,016.05 0.0K
18:15 2,015.76 2,016.39 2,015.33 2,016.39 0.0K
18:20 2,016.33 2,017.45 2,015.65 2,016.52 0.0K
18:25 2,015.76 2,017.88 2,014.54 2,017.35 0.0K
18:30 2,016.74 2,017.46 2,016.59 2,017.07 0.0K
18:35 2,016.95 2,018.07 2,016.24 2,017.99 0.0K
18:40 2,018.03 2,018.95 2,017.49 2,018.55 0.0K
18:45 2,018.29 2,019.42 2,016.59 2,016.78 0.0K
18:50 2,017.03 2,017.70 2,016.51 2,016.70 0.0K
18:55 2,016.24 2,017.47 2,016.24 2,017.42 0.0K
19:00 2,018.10 2,019.30 2,017.69 2,019.30 0.0K
19:05 2,018.70 2,018.93 2,018.22 2,018.41 0.0K
19:10 2,018.37 2,018.37 2,015.43 2,015.62 0.0K
19:15 2,015.59 2,015.63 2,014.24 2,014.62 0.0K
19:20 2,014.30 2,014.66 2,013.51 2,014.17 0.0K
19:25 2,014.54 2,014.72 2,013.56 2,014.10 0.0K
19:30 2,013.71 2,015.87 2,013.71 2,015.12 0.0K
19:35 2,015.19 2,015.53 2,013.95 2,014.56 0.0K
19:40 2,014.67 2,015.15 2,014.27 2,014.99 0.0K
19:45 2,015.03 2,017.82 2,015.03 2,017.45 0.0K
19:50 2,017.93 2,019.11 2,017.22 2,019.11 0.0K
19:55 2,018.82 2,019.61 2,018.50 2,018.96 0.0K
20:00 2,018.46 2,018.78 2,016.75 2,016.75 0.0K
20:05 2,016.94 2,018.30 2,016.53 2,018.25 0.0K
20:10 2,018.16 2,020.04 2,017.85 2,020.04 0.0K
20:15 2,019.81 2,019.81 2,018.12 2,018.17 0.0K
20:20 2,018.42 2,018.55 2,016.50 2,016.50 0.0K
20:25 2,017.42 2,017.51 2,015.91 2,015.91 0.0K
20:30 2,015.52 2,016.88 2,014.77 2,015.28 0.0K
20:35 2,015.05 2,015.69 2,014.41 2,014.47 0.0K
20:40 2,014.49 2,016.12 2,014.28 2,016.00 0.0K
20:45 2,015.88 2,019.15 2,015.88 2,018.91 0.0K
20:50 2,018.85 2,019.86 2,017.74 2,017.74 0.0K
20:55 2,017.06 2,017.45 2,015.31 2,016.08 0.0K
21:00 2,015.63 2,016.37 2,015.09 2,015.77 0.0K
21:05 2,015.74 2,015.74 2,013.81 2,014.61 0.0K
21:10 2,015.09 2,015.09 2,013.50 2,013.63 0.0K
21:15 2,013.41 2,013.72 2,012.72 2,013.65 0.0K
21:20 2,014.07 2,015.53 2,014.07 2,014.92 0.0K
21:25 2,015.03 2,015.35 2,013.97 2,014.00 0.0K
21:30 2,014.68 2,015.09 2,013.16 2,014.60 0.0K
21:35 2,013.51 2,013.59 2,011.90 2,013.58 0.0K
21:40 2,013.71 2,014.77 2,013.11 2,013.11 0.0K
21:45 2,013.60 2,014.12 2,012.63 2,012.98 0.0K
21:50 2,013.07 2,013.65 2,012.62 2,013.49 0.0K
21:55 2,013.60 2,014.72 2,013.25 2,014.71 0.0K
22:00 2,014.19 2,014.64 2,013.80 2,014.04 0.0K
22:05 2,013.80 2,013.80 2,011.54 2,011.60 0.0K
22:10 2,011.75 2,012.47 2,011.75 2,012.47 0.0K
22:15 2,012.28 2,012.92 2,012.03 2,012.55 0.0K
22:20 2,012.40 2,012.77 2,012.09 2,012.25 0.0K
22:25 2,012.63 2,013.20 2,012.53 2,012.53 0.0K
22:30 2,012.87 2,012.87 2,011.74 2,011.89 0.0K
22:35 2,011.87 2,011.96 2,011.56 2,011.58 0.0K
22:40 2,011.74 2,012.42 2,011.74 2,012.42 0.0K
22:45 2,012.43 2,012.43 2,005.88 2,005.88 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles