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 2,085.95 2,085.98 2,085.95 2,085.98 0.0K
01:05 2,085.97 2,085.98 2,085.91 2,085.92 0.0K
01:10 2,085.92 2,085.93 2,085.92 2,085.93 0.0K
01:15 2,085.93 2,085.94 2,085.92 2,085.92 0.0K
01:20 2,085.92 2,085.94 2,085.92 2,085.94 0.0K
01:25 2,085.94 2,085.94 2,085.91 2,085.91 0.0K
01:30 2,085.90 2,085.93 2,085.90 2,085.93 0.0K
01:35 2,085.92 2,085.93 2,085.91 2,085.93 0.0K
01:40 2,085.93 2,085.94 2,085.91 2,085.92 0.0K
01:45 2,085.93 2,085.93 2,085.90 2,085.91 0.0K
01:50 2,085.91 2,085.95 2,085.91 2,085.95 0.0K
01:55 2,085.95 2,085.98 2,085.57 2,085.57 0.0K
02:00 2,084.73 2,084.73 2,083.82 2,084.29 0.0K
02:05 2,084.46 2,084.46 2,083.89 2,083.90 0.0K
02:10 2,083.96 2,084.68 2,083.96 2,084.35 0.0K
02:15 2,084.28 2,084.46 2,084.01 2,084.01 0.0K
02:20 2,083.73 2,083.89 2,083.62 2,083.65 0.0K
02:25 2,083.39 2,083.39 2,082.52 2,083.06 0.0K
02:30 2,083.09 2,083.14 2,082.27 2,082.36 0.0K
02:35 2,082.36 2,083.34 2,082.36 2,083.34 0.0K
02:40 2,083.41 2,083.95 2,083.32 2,083.85 0.0K
02:45 2,083.85 2,083.85 2,083.29 2,083.67 0.0K
02:50 2,083.67 2,084.27 2,083.67 2,084.13 0.0K
02:55 2,083.58 2,083.72 2,083.44 2,083.66 0.0K
03:00 2,083.66 2,084.48 2,083.56 2,083.57 0.0K
03:05 2,083.57 2,084.15 2,083.57 2,084.11 0.0K
03:10 2,084.19 2,084.24 2,083.65 2,083.94 0.0K
03:15 2,084.08 2,084.63 2,083.74 2,084.62 0.0K
03:20 2,084.48 2,084.55 2,084.23 2,084.25 0.0K
03:25 2,084.23 2,084.79 2,084.23 2,084.40 0.0K
03:30 2,084.39 2,084.39 2,083.57 2,083.57 0.0K
03:35 2,083.57 2,083.59 2,082.96 2,082.98 0.0K
03:40 2,082.71 2,082.99 2,082.57 2,082.91 0.0K
03:45 2,083.04 2,083.65 2,082.30 2,082.94 0.0K
03:50 2,082.94 2,083.05 2,082.58 2,082.79 0.0K
03:55 2,082.88 2,082.89 2,082.61 2,082.61 0.0K
04:00 2,082.58 2,082.77 2,082.23 2,082.45 0.0K
04:05 2,082.46 2,083.21 2,082.46 2,083.00 0.0K
04:10 2,083.02 2,083.07 2,083.01 2,083.03 0.0K
04:15 2,083.03 2,083.07 2,082.28 2,082.32 0.0K
04:20 2,082.33 2,083.06 2,082.32 2,082.82 0.0K
04:25 2,082.49 2,082.64 2,082.35 2,082.50 0.0K
04:30 2,082.78 2,083.30 2,082.78 2,082.84 0.0K
04:35 2,082.83 2,083.12 2,082.83 2,083.04 0.0K
04:40 2,083.04 2,083.08 2,083.01 2,083.02 0.0K
04:45 2,082.98 2,082.98 2,082.34 2,082.76 0.0K
04:50 2,082.76 2,083.25 2,082.76 2,083.21 0.0K
04:55 2,083.21 2,083.22 2,082.70 2,082.74 0.0K
05:00 2,082.74 2,083.41 2,082.74 2,083.36 0.0K
05:05 2,083.35 2,083.35 2,082.79 2,082.84 0.0K
05:10 2,083.15 2,083.19 2,083.15 2,083.18 0.0K
05:15 2,083.18 2,083.18 2,082.13 2,082.16 0.0K
05:20 2,082.16 2,082.19 2,082.13 2,082.19 0.0K
05:25 2,082.16 2,082.98 2,082.13 2,082.98 0.0K
05:30 2,083.12 2,083.12 2,081.91 2,081.99 0.0K
05:35 2,082.00 2,083.00 2,081.95 2,082.88 0.0K
05:40 2,081.90 2,082.19 2,081.90 2,082.19 0.0K
05:45 2,082.20 2,083.93 2,082.06 2,083.92 0.0K
05:50 2,083.93 2,083.93 2,083.27 2,083.30 0.0K
05:55 2,083.95 2,083.98 2,083.78 2,083.93 0.0K
06:00 2,083.93 2,086.23 2,083.07 2,086.19 0.0K
06:05 2,086.18 2,086.26 2,083.41 2,083.61 0.0K
06:10 2,083.02 2,083.05 2,082.74 2,082.91 0.0K
06:15 2,082.91 2,083.74 2,082.89 2,083.32 0.0K
06:20 2,083.37 2,083.38 2,082.56 2,082.61 0.0K
06:25 2,083.38 2,083.49 2,083.30 2,083.35 0.0K
06:30 2,083.35 2,083.47 2,082.69 2,082.82 0.0K
06:35 2,082.24 2,082.88 2,082.24 2,082.74 0.0K
06:40 2,082.63 2,082.63 2,082.43 2,082.44 0.0K
06:45 2,082.44 2,083.25 2,082.44 2,083.11 0.0K
06:50 2,083.11 2,083.11 2,082.56 2,082.61 0.0K
06:55 2,082.61 2,083.66 2,082.61 2,083.63 0.0K
07:00 2,083.62 2,083.62 2,082.81 2,083.00 0.0K
07:05 2,083.00 2,083.01 2,082.18 2,082.19 0.0K
07:10 2,082.65 2,082.65 2,082.29 2,082.42 0.0K
07:15 2,082.42 2,082.42 2,081.73 2,081.74 0.0K
07:20 2,081.97 2,082.27 2,081.83 2,081.85 0.0K
07:25 2,082.39 2,082.39 2,082.02 2,082.10 0.0K
07:30 2,082.10 2,082.10 2,081.00 2,081.21 0.0K
07:35 2,081.21 2,081.47 2,080.40 2,081.47 0.0K
07:40 2,081.33 2,081.33 2,080.38 2,080.38 0.0K
07:45 2,080.38 2,081.35 2,080.24 2,081.26 0.0K
07:50 2,081.30 2,081.30 2,080.26 2,080.27 0.0K
07:55 2,080.27 2,080.41 2,079.38 2,080.26 0.0K
08:00 2,080.27 2,080.27 2,078.69 2,078.69 0.0K
08:05 2,078.70 2,079.00 2,077.86 2,079.00 0.0K
08:10 2,078.91 2,078.91 2,078.28 2,078.53 0.0K
08:15 2,078.54 2,078.91 2,078.54 2,078.87 0.0K
08:20 2,079.54 2,079.54 2,078.74 2,078.92 0.0K
08:25 2,078.78 2,078.78 2,077.44 2,078.39 0.0K
08:30 2,078.25 2,085.07 2,077.52 2,077.52 0.0K
08:35 2,077.53 2,079.38 2,077.53 2,078.70 0.0K
08:40 2,078.72 2,078.90 2,077.88 2,078.89 0.0K
08:45 2,078.89 2,078.90 2,078.03 2,078.03 0.0K
08:50 2,078.03 2,079.27 2,078.03 2,078.90 0.0K
08:55 2,078.87 2,080.06 2,078.87 2,079.85 0.0K
09:00 2,079.84 2,079.85 2,078.96 2,078.97 0.0K
09:05 2,078.96 2,080.69 2,078.95 2,080.69 0.0K
09:10 2,080.68 2,080.68 2,079.81 2,079.82 0.0K
09:15 2,079.82 2,081.39 2,079.81 2,081.37 0.0K
09:20 2,081.38 2,081.41 2,081.38 2,081.38 0.0K
09:25 2,081.36 2,081.36 2,081.34 2,081.34 0.0K
09:30 2,081.33 2,081.34 2,079.99 2,080.01 0.0K
09:35 2,080.01 2,080.01 2,079.21 2,079.21 0.0K
09:40 2,079.20 2,079.87 2,079.20 2,079.79 0.0K
09:45 2,079.79 2,079.80 2,079.37 2,079.80 0.0K
09:50 2,079.80 2,079.81 2,078.47 2,078.47 0.0K
09:55 2,078.48 2,079.50 2,078.48 2,079.25 0.0K
10:00 2,079.26 2,080.39 2,079.04 2,080.39 0.0K
10:05 2,080.38 2,080.39 2,079.21 2,079.23 0.0K
10:10 2,079.24 2,079.59 2,079.24 2,079.45 0.0K
10:15 2,079.45 2,079.46 2,079.27 2,079.32 0.0K
10:20 2,079.30 2,079.35 2,079.30 2,079.32 0.0K
10:25 2,079.35 2,079.40 2,079.35 2,079.39 0.0K
10:30 2,079.39 2,079.40 2,078.77 2,079.27 0.0K
10:35 2,079.27 2,079.33 2,079.20 2,079.26 0.0K
10:40 2,077.92 2,079.07 2,077.92 2,078.43 0.0K
10:45 2,078.43 2,078.45 2,077.47 2,077.77 0.0K
10:50 2,077.77 2,077.80 2,077.34 2,077.80 0.0K
10:55 2,077.80 2,077.81 2,076.21 2,076.21 0.0K
11:00 2,076.22 2,085.10 2,076.22 2,077.30 0.0K
11:05 2,077.29 2,077.65 2,076.95 2,076.96 0.0K
11:10 2,076.91 2,077.22 2,076.91 2,077.21 0.0K
11:15 2,077.21 2,077.50 2,077.19 2,077.27 0.0K
11:20 2,077.27 2,077.72 2,077.26 2,077.72 0.0K
11:25 2,077.72 2,077.72 2,076.76 2,076.77 0.0K
11:30 2,076.77 2,076.78 2,075.79 2,076.40 0.0K
11:35 2,076.39 2,076.40 2,076.20 2,076.21 0.0K
11:40 2,076.23 2,076.56 2,076.22 2,076.56 0.0K
11:45 2,076.56 2,076.60 2,075.66 2,075.66 0.0K
11:50 2,075.66 2,076.64 2,075.64 2,076.63 0.0K
11:55 2,076.61 2,076.61 2,076.30 2,076.31 0.0K
12:00 2,076.32 2,076.75 2,076.30 2,076.40 0.0K
12:05 2,076.40 2,076.69 2,075.34 2,076.69 0.0K
12:10 2,076.70 2,076.70 2,075.97 2,075.99 0.0K
12:15 2,075.97 2,077.08 2,075.97 2,076.99 0.0K
12:20 2,076.98 2,077.10 2,076.97 2,077.10 0.0K
12:25 2,077.10 2,077.10 2,076.99 2,077.08 0.0K
12:30 2,077.08 2,077.87 2,077.08 2,077.87 0.0K
12:35 2,077.87 2,077.87 2,076.79 2,076.79 0.0K
12:40 2,076.78 2,077.79 2,076.78 2,077.74 0.0K
12:45 2,077.73 2,077.73 2,076.47 2,076.48 0.0K
12:50 2,076.48 2,077.44 2,076.48 2,077.42 0.0K
12:55 2,077.43 2,077.43 2,075.79 2,075.80 0.0K
13:00 2,075.78 2,076.92 2,075.78 2,076.91 0.0K
13:05 2,076.91 2,076.97 2,076.31 2,076.96 0.0K
13:10 2,076.94 2,077.28 2,076.93 2,077.28 0.0K
13:15 2,077.27 2,084.95 2,077.15 2,077.62 0.0K
13:20 2,077.62 2,077.62 2,076.97 2,076.98 0.0K
13:25 2,076.97 2,084.97 2,076.97 2,084.97 0.0K
13:30 2,084.98 2,084.98 2,077.85 2,077.86 0.0K
13:35 2,077.87 2,084.98 2,076.50 2,076.50 0.0K
13:40 2,076.48 2,078.11 2,076.47 2,077.78 0.0K
13:45 2,077.77 2,077.77 2,077.35 2,077.36 0.0K
13:50 2,077.36 2,077.92 2,077.36 2,077.92 0.0K
13:55 2,078.61 2,078.64 2,077.73 2,077.74 0.0K
14:00 2,084.60 2,085.57 2,084.24 2,084.31 0.0K
14:05 2,083.92 2,084.31 2,082.97 2,083.77 0.0K
14:10 2,083.84 2,083.91 2,083.27 2,083.61 0.0K
14:15 2,083.43 2,083.70 2,083.06 2,083.25 0.0K
14:20 2,083.28 2,084.78 2,083.28 2,084.76 0.0K
14:25 2,085.18 2,086.44 2,085.18 2,086.42 0.0K
14:30 2,086.47 2,086.72 2,086.20 2,086.54 0.0K
14:35 2,086.23 2,087.47 2,085.89 2,086.84 0.0K
14:40 2,086.36 2,086.71 2,086.02 2,086.71 0.0K
14:45 2,086.40 2,086.63 2,085.32 2,085.32 0.0K
14:50 2,085.25 2,085.77 2,085.24 2,085.49 0.0K
14:55 2,086.13 2,086.48 2,085.72 2,085.98 0.0K
15:00 2,085.35 2,086.76 2,082.93 2,086.76 0.0K
15:05 2,087.18 2,093.26 2,086.93 2,093.26 0.0K
15:10 2,090.84 2,093.54 2,089.98 2,093.54 0.0K
15:15 2,093.22 2,093.22 2,086.66 2,086.66 0.0K
15:20 2,087.49 2,087.49 2,083.54 2,085.42 0.0K
15:25 2,086.77 2,089.17 2,086.77 2,088.89 0.0K
15:30 2,088.43 2,088.43 2,086.14 2,087.22 0.0K
15:35 2,087.29 2,088.19 2,085.10 2,088.11 0.0K
15:40 2,089.09 2,089.43 2,087.35 2,087.35 0.0K
15:45 2,087.18 2,090.30 2,086.81 2,087.85 0.0K
15:50 2,088.00 2,090.23 2,087.90 2,089.33 0.0K
15:55 2,088.06 2,088.06 2,085.89 2,085.89 0.0K
16:00 2,085.65 2,087.12 2,084.84 2,087.06 0.0K
16:05 2,086.73 2,086.73 2,084.72 2,084.74 0.0K
16:10 2,085.38 2,085.75 2,084.29 2,085.28 0.0K
16:15 2,085.28 2,085.28 2,083.69 2,084.37 0.0K
16:20 2,085.20 2,085.24 2,084.09 2,084.16 0.0K
16:25 2,084.34 2,084.34 2,083.20 2,083.93 0.0K
16:30 2,083.64 2,084.73 2,083.31 2,083.31 0.0K
16:35 2,083.39 2,083.81 2,081.83 2,082.04 0.0K
16:40 2,081.75 2,081.86 2,079.47 2,079.53 0.0K
16:45 2,079.27 2,079.27 2,076.85 2,078.79 0.0K
16:50 2,078.91 2,079.58 2,077.91 2,078.47 0.0K
16:55 2,078.72 2,078.72 2,077.00 2,077.00 0.0K
17:00 2,078.29 2,078.29 2,075.70 2,075.77 0.0K
17:05 2,075.94 2,075.94 2,073.60 2,074.90 0.0K
17:10 2,074.46 2,076.39 2,073.81 2,076.39 0.0K
17:15 2,075.54 2,075.99 2,074.51 2,074.61 0.0K
17:20 2,074.61 2,075.56 2,074.18 2,075.36 0.0K
17:25 2,074.54 2,075.98 2,074.35 2,075.69 0.0K
17:30 2,075.44 2,075.44 2,073.46 2,073.57 0.0K
17:35 2,073.06 2,073.20 2,071.94 2,072.29 0.0K
17:40 2,072.26 2,072.78 2,071.42 2,071.64 0.0K
17:45 2,071.34 2,071.87 2,070.65 2,071.60 0.0K
17:50 2,070.88 2,071.75 2,070.82 2,071.10 0.0K
17:55 2,071.23 2,071.98 2,070.93 2,071.02 0.0K
18:00 2,070.92 2,070.92 2,069.22 2,070.10 0.0K
18:05 2,070.28 2,070.86 2,069.34 2,070.34 0.0K
18:10 2,070.36 2,071.67 2,070.13 2,071.44 0.0K
18:15 2,071.66 2,071.71 2,070.79 2,071.13 0.0K
18:20 2,071.10 2,071.48 2,070.08 2,070.53 0.0K
18:25 2,071.34 2,071.56 2,070.60 2,071.56 0.0K
18:30 2,071.93 2,072.51 2,071.46 2,072.51 0.0K
18:35 2,072.33 2,073.92 2,072.33 2,073.24 0.0K
18:40 2,073.58 2,073.92 2,073.09 2,073.18 0.0K
18:45 2,072.88 2,073.22 2,071.97 2,072.50 0.0K
18:50 2,072.44 2,072.57 2,071.59 2,072.57 0.0K
18:55 2,072.33 2,072.33 2,071.23 2,071.89 0.0K
19:00 2,072.01 2,072.96 2,071.89 2,072.50 0.0K
19:05 2,072.48 2,072.93 2,071.53 2,072.77 0.0K
19:10 2,072.83 2,073.66 2,072.83 2,073.66 0.0K
19:15 2,073.11 2,074.10 2,072.83 2,074.10 0.0K
19:20 2,073.72 2,074.10 2,073.31 2,073.76 0.0K
19:25 2,073.31 2,074.44 2,073.31 2,073.99 0.0K
19:30 2,074.31 2,074.31 2,072.90 2,072.90 0.0K
19:35 2,073.18 2,073.54 2,071.94 2,072.50 0.0K
19:40 2,072.39 2,072.72 2,071.42 2,071.42 0.0K
19:45 2,071.19 2,072.26 2,071.01 2,072.20 0.0K
19:50 2,072.33 2,072.33 2,071.43 2,071.99 0.0K
19:55 2,072.63 2,072.94 2,072.04 2,072.94 0.0K
20:00 2,072.72 2,075.08 2,072.66 2,074.81 0.0K
20:05 2,074.91 2,075.60 2,074.22 2,075.13 0.0K
20:10 2,075.36 2,075.49 2,074.27 2,074.29 0.0K
20:15 2,075.08 2,075.22 2,074.08 2,074.74 0.0K
20:20 2,074.51 2,074.71 2,073.94 2,073.99 0.0K
20:25 2,074.37 2,074.37 2,073.63 2,074.23 0.0K
20:30 2,073.90 2,074.54 2,073.90 2,074.27 0.0K
20:35 2,074.54 2,074.54 2,073.24 2,073.93 0.0K
20:40 2,073.48 2,074.23 2,073.48 2,074.13 0.0K
20:45 2,073.92 2,074.37 2,073.41 2,073.44 0.0K
20:50 2,073.29 2,073.33 2,070.32 2,071.89 0.0K
20:55 2,072.50 2,073.12 2,072.16 2,072.80 0.0K
21:00 2,072.88 2,072.88 2,070.83 2,071.10 0.0K
21:05 2,070.81 2,071.85 2,070.81 2,071.63 0.0K
21:10 2,071.02 2,072.23 2,071.02 2,072.23 0.0K
21:15 2,072.60 2,072.95 2,072.36 2,072.42 0.0K
21:20 2,071.98 2,072.27 2,071.48 2,071.67 0.0K
21:25 2,071.30 2,072.18 2,071.30 2,071.86 0.0K
21:30 2,072.35 2,072.35 2,071.39 2,071.68 0.0K
21:35 2,071.90 2,072.13 2,071.49 2,071.98 0.0K
21:40 2,071.50 2,072.22 2,071.42 2,071.82 0.0K
21:45 2,072.16 2,072.58 2,071.59 2,071.74 0.0K
21:50 2,071.94 2,073.47 2,071.36 2,072.55 0.0K
21:55 2,072.61 2,073.63 2,072.58 2,073.54 0.0K
22:00 2,073.54 2,073.83 2,073.23 2,073.25 0.0K
22:05 2,073.61 2,074.19 2,073.26 2,073.84 0.0K
22:10 2,073.70 2,073.96 2,073.30 2,073.31 0.0K
22:15 2,073.51 2,073.76 2,073.00 2,073.75 0.0K
22:20 2,073.93 2,074.15 2,073.76 2,073.96 0.0K
22:25 2,074.20 2,074.20 2,073.76 2,074.08 0.0K
22:30 2,073.92 2,074.20 2,073.76 2,073.76 0.0K
22:35 2,074.01 2,074.60 2,073.76 2,074.40 0.0K
22:40 2,074.54 2,074.90 2,074.54 2,074.54 0.0K
22:45 2,074.70 2,074.84 2,073.86 2,073.86 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles