MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ Alemania →
2,179.24
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
01:00 2,097.56 2,098.09 2,097.56 2,098.09 0.0K
01:05 2,098.09 2,098.10 2,098.09 2,098.09 0.0K
01:10 2,098.09 2,098.11 2,096.94 2,097.59 0.0K
01:15 2,097.59 2,098.24 2,097.59 2,097.88 0.0K
01:20 2,097.87 2,097.92 2,097.53 2,097.54 0.0K
01:25 2,097.54 2,098.03 2,097.52 2,097.84 0.0K
01:30 2,097.44 2,097.71 2,097.41 2,097.71 0.0K
01:35 2,097.70 2,097.70 2,097.50 2,097.50 0.0K
01:40 2,097.50 2,097.72 2,097.50 2,097.63 0.0K
01:45 2,097.63 2,097.63 2,097.58 2,097.58 0.0K
01:50 2,097.59 2,097.59 2,097.56 2,097.58 0.0K
01:55 2,097.57 2,097.59 2,097.32 2,097.32 0.0K
02:00 2,097.84 2,098.89 2,097.65 2,098.52 0.0K
02:05 2,098.15 2,098.58 2,097.73 2,097.89 0.0K
02:10 2,097.97 2,097.97 2,096.95 2,097.18 0.0K
02:15 2,097.04 2,097.52 2,096.61 2,097.38 0.0K
02:20 2,097.38 2,097.54 2,096.91 2,097.20 0.0K
02:25 2,097.21 2,098.10 2,097.21 2,097.85 0.0K
02:30 2,097.71 2,098.21 2,097.14 2,098.21 0.0K
02:35 2,098.23 2,098.35 2,097.95 2,097.95 0.0K
02:40 2,097.90 2,098.21 2,097.90 2,098.10 0.0K
02:45 2,098.10 2,098.13 2,097.45 2,098.01 0.0K
02:50 2,097.99 2,098.14 2,097.63 2,097.80 0.0K
02:55 2,097.86 2,097.91 2,097.45 2,097.45 0.0K
03:00 2,097.55 2,097.70 2,097.21 2,097.54 0.0K
03:05 2,097.56 2,097.77 2,097.56 2,097.77 0.0K
03:10 2,097.75 2,097.79 2,096.99 2,097.22 0.0K
03:15 2,097.34 2,097.56 2,097.23 2,097.56 0.0K
03:20 2,097.37 2,097.51 2,097.14 2,097.14 0.0K
03:25 2,097.28 2,097.45 2,097.19 2,097.45 0.0K
03:30 2,097.44 2,097.60 2,097.24 2,097.33 0.0K
03:35 2,097.43 2,097.43 2,097.24 2,097.42 0.0K
03:40 2,097.09 2,097.15 2,096.97 2,096.97 0.0K
03:45 2,097.05 2,097.15 2,096.80 2,096.94 0.0K
03:50 2,097.04 2,097.08 2,096.74 2,096.83 0.0K
03:55 2,096.80 2,097.14 2,096.80 2,097.12 0.0K
04:00 2,097.07 2,097.69 2,097.02 2,097.69 0.0K
04:05 2,097.37 2,097.55 2,097.37 2,097.55 0.0K
04:10 2,097.48 2,098.24 2,097.23 2,097.23 0.0K
04:15 2,097.69 2,098.24 2,096.72 2,096.72 0.0K
04:20 2,097.12 2,097.14 2,096.82 2,097.11 0.0K
04:25 2,096.82 2,097.14 2,096.72 2,097.08 0.0K
04:30 2,096.77 2,097.03 2,096.77 2,096.98 0.0K
04:35 2,096.82 2,097.13 2,096.76 2,097.12 0.0K
04:40 2,096.81 2,096.83 2,096.81 2,096.82 0.0K
04:45 2,097.06 2,097.19 2,097.06 2,097.13 0.0K
04:50 2,097.08 2,097.10 2,097.05 2,097.09 0.0K
04:55 2,097.14 2,097.14 2,097.09 2,097.14 0.0K
05:00 2,097.05 2,097.10 2,097.01 2,097.09 0.0K
05:05 2,097.09 2,097.41 2,097.02 2,097.40 0.0K
05:10 2,096.96 2,096.97 2,096.91 2,096.95 0.0K
05:15 2,096.95 2,097.18 2,096.95 2,097.05 0.0K
05:20 2,097.05 2,097.18 2,097.05 2,097.13 0.0K
05:25 2,097.15 2,097.15 2,096.58 2,096.59 0.0K
05:30 2,096.59 2,097.24 2,096.59 2,096.89 0.0K
05:35 2,096.47 2,096.69 2,096.24 2,096.34 0.0K
05:40 2,096.20 2,096.29 2,096.14 2,096.15 0.0K
05:45 2,096.16 2,096.16 2,095.49 2,095.99 0.0K
05:50 2,095.85 2,096.15 2,095.24 2,095.24 0.0K
05:55 2,096.06 2,096.07 2,095.91 2,096.07 0.0K
06:00 2,096.03 2,096.03 2,094.94 2,095.11 0.0K
06:05 2,095.08 2,095.70 2,095.07 2,095.09 0.0K
06:10 2,095.05 2,095.45 2,095.01 2,095.41 0.0K
06:15 2,095.32 2,095.32 2,095.04 2,095.04 0.0K
06:20 2,095.08 2,095.24 2,094.96 2,094.96 0.0K
06:25 2,095.08 2,095.08 2,094.91 2,095.07 0.0K
06:30 2,094.99 2,095.12 2,094.86 2,094.98 0.0K
06:35 2,094.95 2,095.24 2,094.95 2,095.20 0.0K
06:40 2,095.10 2,095.14 2,094.85 2,094.85 0.0K
06:45 2,094.81 2,094.95 2,094.45 2,094.60 0.0K
06:50 2,094.50 2,094.93 2,094.47 2,094.80 0.0K
06:55 2,094.80 2,094.80 2,094.33 2,094.72 0.0K
07:00 2,094.58 2,094.77 2,094.23 2,094.25 0.0K
07:05 2,094.19 2,094.50 2,094.05 2,094.11 0.0K
07:10 2,094.01 2,094.55 2,093.46 2,093.66 0.0K
07:15 2,093.65 2,094.33 2,093.65 2,094.07 0.0K
07:20 2,094.03 2,094.36 2,093.92 2,094.32 0.0K
07:25 2,094.36 2,094.36 2,093.83 2,093.88 0.0K
07:30 2,093.88 2,094.60 2,093.82 2,094.60 0.0K
07:35 2,094.75 2,094.75 2,094.29 2,094.33 0.0K
07:40 2,094.28 2,094.42 2,094.18 2,094.20 0.0K
07:45 2,094.22 2,094.74 2,094.22 2,094.66 0.0K
07:50 2,094.67 2,094.88 2,094.57 2,094.88 0.0K
07:55 2,095.11 2,095.11 2,094.71 2,094.71 0.0K
08:00 2,094.81 2,094.81 2,094.08 2,094.49 0.0K
08:05 2,094.62 2,095.23 2,094.62 2,094.85 0.0K
08:10 2,094.82 2,094.96 2,094.79 2,094.81 0.0K
08:15 2,094.81 2,094.84 2,094.44 2,094.84 0.0K
08:20 2,094.83 2,094.98 2,094.38 2,094.40 0.0K
08:25 2,094.84 2,094.90 2,094.83 2,094.85 0.0K
08:30 2,094.44 2,094.56 2,094.04 2,094.04 0.0K
08:35 2,094.04 2,094.64 2,094.04 2,094.44 0.0K
08:40 2,094.27 2,094.54 2,092.91 2,094.53 0.0K
08:45 2,094.52 2,094.69 2,094.05 2,094.05 0.0K
08:50 2,094.05 2,094.07 2,093.96 2,094.06 0.0K
08:55 2,093.88 2,093.89 2,093.86 2,093.88 0.0K
09:00 2,093.89 2,094.18 2,093.89 2,094.15 0.0K
09:05 2,094.15 2,094.59 2,094.15 2,094.58 0.0K
09:10 2,094.51 2,094.51 2,094.05 2,094.06 0.0K
09:15 2,094.07 2,094.30 2,094.00 2,094.30 0.0K
09:20 2,094.29 2,094.30 2,093.39 2,093.62 0.0K
09:25 2,093.63 2,094.19 2,093.63 2,094.14 0.0K
09:30 2,094.13 2,094.13 2,093.76 2,094.00 0.0K
09:35 2,093.99 2,094.23 2,093.99 2,094.19 0.0K
09:40 2,093.90 2,094.12 2,093.87 2,093.92 0.0K
09:45 2,093.92 2,094.21 2,093.89 2,094.21 0.0K
09:50 2,094.20 2,094.20 2,092.78 2,092.79 0.0K
09:55 2,093.43 2,094.03 2,093.43 2,094.01 0.0K
10:00 2,094.74 2,094.74 2,093.91 2,093.94 0.0K
10:05 2,093.93 2,094.69 2,093.93 2,094.69 0.0K
10:10 2,094.19 2,094.19 2,094.04 2,094.05 0.0K
10:15 2,094.08 2,094.86 2,093.79 2,094.85 0.0K
10:20 2,094.87 2,094.87 2,094.43 2,094.86 0.0K
10:25 2,095.57 2,095.72 2,095.39 2,095.45 0.0K
10:30 2,095.47 2,096.41 2,095.47 2,096.34 0.0K
10:35 2,096.31 2,096.34 2,094.49 2,094.49 0.0K
10:40 2,094.48 2,094.75 2,094.48 2,094.70 0.0K
10:45 2,094.69 2,094.69 2,093.73 2,093.78 0.0K
10:50 2,093.81 2,094.70 2,093.78 2,094.68 0.0K
10:55 2,094.67 2,094.67 2,093.11 2,093.11 0.0K
11:00 2,093.13 2,093.79 2,093.13 2,093.77 0.0K
11:05 2,093.78 2,094.69 2,093.76 2,094.67 0.0K
11:10 2,094.68 2,094.68 2,094.29 2,094.32 0.0K
11:15 2,094.34 2,095.06 2,094.32 2,095.06 0.0K
11:20 2,095.07 2,095.12 2,095.05 2,095.09 0.0K
11:25 2,095.08 2,095.18 2,095.06 2,095.18 0.0K
11:30 2,095.20 2,095.22 2,094.54 2,095.18 0.0K
11:35 2,095.18 2,095.38 2,095.13 2,095.26 0.0K
11:40 2,095.26 2,095.48 2,095.26 2,095.29 0.0K
11:45 2,095.30 2,095.44 2,095.24 2,095.28 0.0K
11:50 2,095.27 2,095.27 2,094.98 2,095.02 0.0K
11:55 2,095.00 2,095.41 2,095.00 2,095.02 0.0K
12:00 2,095.03 2,095.19 2,094.99 2,095.00 0.0K
12:05 2,094.99 2,095.16 2,094.98 2,095.12 0.0K
12:10 2,095.12 2,095.16 2,094.78 2,095.16 0.0K
12:15 2,095.15 2,095.18 2,094.72 2,094.73 0.0K
12:20 2,094.74 2,095.15 2,094.71 2,095.07 0.0K
12:25 2,095.05 2,095.23 2,095.05 2,095.23 0.0K
12:30 2,095.23 2,095.23 2,095.05 2,095.07 0.0K
12:35 2,095.23 2,095.24 2,095.13 2,095.13 0.0K
12:40 2,095.14 2,095.16 2,095.08 2,095.09 0.0K
12:45 2,095.10 2,095.10 2,095.05 2,095.05 0.0K
12:50 2,095.05 2,095.33 2,095.05 2,095.21 0.0K
12:55 2,095.21 2,095.28 2,095.02 2,095.02 0.0K
13:00 2,095.01 2,095.12 2,094.99 2,095.01 0.0K
13:05 2,094.98 2,095.00 2,094.28 2,094.90 0.0K
13:10 2,094.89 2,094.99 2,094.89 2,094.96 0.0K
13:15 2,094.24 2,094.94 2,094.24 2,094.79 0.0K
13:20 2,094.78 2,094.79 2,094.65 2,094.66 0.0K
13:25 2,094.63 2,094.71 2,094.33 2,094.36 0.0K
13:30 2,094.36 2,094.43 2,094.36 2,094.41 0.0K
13:35 2,094.41 2,094.63 2,094.32 2,094.57 0.0K
13:40 2,094.57 2,094.57 2,094.18 2,094.21 0.0K
13:45 2,094.21 2,094.61 2,094.15 2,094.15 0.0K
13:50 2,094.26 2,094.38 2,094.24 2,094.34 0.0K
13:55 2,094.35 2,094.56 2,093.68 2,094.03 0.0K
14:00 2,094.02 2,095.08 2,093.71 2,095.08 0.0K
14:05 2,095.31 2,095.33 2,094.43 2,094.95 0.0K
14:10 2,094.16 2,094.86 2,093.89 2,093.89 0.0K
14:15 2,093.62 2,094.00 2,092.30 2,093.26 0.0K
14:20 2,092.92 2,093.19 2,091.47 2,092.01 0.0K
14:25 2,092.18 2,092.49 2,090.97 2,092.10 0.0K
14:30 2,092.08 2,092.26 2,091.08 2,091.42 0.0K
14:35 2,091.24 2,091.98 2,091.01 2,091.05 0.0K
14:40 2,091.28 2,092.13 2,090.77 2,091.28 0.0K
14:45 2,091.96 2,091.96 2,090.40 2,091.08 0.0K
14:50 2,091.08 2,091.86 2,089.80 2,090.31 0.0K
14:55 2,091.06 2,091.06 2,089.99 2,089.99 0.0K
15:00 2,090.07 2,093.15 2,089.73 2,093.15 0.0K
15:05 2,093.26 2,096.01 2,092.31 2,095.51 0.0K
15:10 2,093.34 2,096.00 2,093.30 2,094.76 0.0K
15:15 2,094.85 2,096.39 2,093.65 2,095.01 0.0K
15:20 2,095.26 2,096.01 2,092.97 2,093.19 0.0K
15:25 2,094.80 2,096.64 2,094.67 2,096.38 0.0K
15:30 2,099.70 2,099.70 2,096.65 2,097.00 0.0K
15:35 2,097.33 2,101.20 2,095.65 2,099.37 0.0K
15:40 2,099.95 2,099.95 2,096.58 2,097.25 0.0K
15:45 2,097.71 2,099.50 2,096.82 2,099.05 0.0K
15:50 2,099.54 2,099.61 2,098.08 2,098.08 0.0K
15:55 2,097.87 2,098.81 2,097.10 2,097.86 0.0K
16:00 2,099.63 2,101.63 2,095.56 2,095.56 0.0K
16:05 2,095.89 2,096.99 2,092.15 2,093.65 0.0K
16:10 2,094.67 2,096.58 2,093.87 2,094.42 0.0K
16:15 2,094.17 2,095.66 2,093.89 2,095.50 0.0K
16:20 2,094.82 2,098.58 2,094.82 2,098.50 0.0K
16:25 2,097.46 2,098.09 2,095.29 2,095.67 0.0K
16:30 2,095.47 2,097.25 2,094.69 2,095.86 0.0K
16:35 2,096.03 2,096.78 2,093.29 2,095.80 0.0K
16:40 2,095.99 2,095.99 2,092.54 2,093.53 0.0K
16:45 2,094.12 2,096.84 2,094.12 2,095.84 0.0K
16:50 2,095.92 2,097.56 2,094.57 2,095.47 0.0K
16:55 2,096.27 2,096.44 2,094.75 2,095.11 0.0K
17:00 2,095.24 2,095.31 2,090.83 2,091.09 0.0K
17:05 2,091.09 2,091.72 2,090.12 2,090.35 0.0K
17:10 2,089.75 2,092.24 2,089.75 2,092.05 0.0K
17:15 2,091.68 2,093.45 2,091.37 2,092.67 0.0K
17:20 2,092.54 2,093.53 2,091.59 2,092.19 0.0K
17:25 2,091.81 2,093.88 2,091.51 2,093.76 0.0K
17:30 2,093.90 2,096.02 2,093.90 2,095.22 0.0K
17:35 2,095.84 2,096.92 2,095.84 2,096.68 0.0K
17:40 2,096.71 2,097.39 2,095.76 2,096.41 0.0K
17:45 2,096.55 2,096.72 2,095.27 2,096.09 0.0K
17:50 2,095.69 2,096.32 2,094.08 2,094.81 0.0K
17:55 2,094.68 2,095.36 2,094.12 2,095.09 0.0K
18:00 2,095.22 2,098.07 2,094.92 2,097.82 0.0K
18:05 2,097.78 2,098.20 2,097.01 2,097.51 0.0K
18:10 2,098.67 2,099.04 2,097.74 2,098.77 0.0K
18:15 2,098.22 2,098.56 2,095.65 2,096.04 0.0K
18:20 2,096.21 2,096.21 2,090.76 2,092.72 0.0K
18:25 2,093.60 2,093.85 2,093.01 2,093.83 0.0K
18:30 2,093.70 2,097.34 2,093.70 2,097.34 0.0K
18:35 2,097.81 2,098.46 2,097.20 2,097.41 0.0K
18:40 2,097.24 2,097.24 2,095.84 2,096.01 0.0K
18:45 2,096.35 2,096.35 2,094.72 2,094.83 0.0K
18:50 2,094.90 2,095.74 2,093.98 2,093.98 0.0K
18:55 2,094.11 2,094.34 2,093.55 2,093.68 0.0K
19:00 2,093.54 2,093.84 2,092.82 2,093.22 0.0K
19:05 2,093.13 2,093.79 2,090.57 2,090.99 0.0K
19:10 2,091.05 2,092.33 2,091.05 2,092.33 0.0K
19:15 2,092.50 2,093.12 2,091.80 2,092.00 0.0K
19:20 2,091.90 2,093.03 2,091.30 2,092.26 0.0K
19:25 2,092.22 2,092.94 2,091.95 2,092.23 0.0K
19:30 2,092.49 2,092.49 2,091.07 2,091.93 0.0K
19:35 2,091.91 2,092.26 2,091.44 2,091.50 0.0K
19:40 2,091.09 2,093.25 2,090.05 2,090.75 0.0K
19:45 2,090.90 2,092.71 2,090.68 2,092.11 0.0K
19:50 2,092.11 2,092.28 2,090.67 2,091.00 0.0K
19:55 2,090.77 2,090.99 2,089.18 2,090.18 0.0K
20:00 2,089.99 2,091.79 2,089.50 2,091.79 0.0K
20:05 2,091.96 2,093.70 2,091.48 2,092.70 0.0K
20:10 2,092.29 2,092.96 2,091.52 2,091.68 0.0K
20:15 2,092.08 2,092.50 2,092.06 2,092.18 0.0K
20:20 2,092.30 2,092.64 2,091.52 2,092.27 0.0K
20:25 2,091.66 2,093.04 2,091.54 2,092.26 0.0K
20:30 2,092.93 2,093.41 2,092.25 2,092.56 0.0K
20:35 2,092.56 2,092.58 2,091.20 2,092.30 0.0K
20:40 2,092.20 2,092.74 2,091.70 2,092.02 0.0K
20:45 2,092.22 2,094.13 2,092.22 2,094.00 0.0K
20:50 2,093.55 2,094.22 2,092.93 2,093.23 0.0K
20:55 2,092.73 2,093.42 2,091.97 2,091.97 0.0K
21:00 2,092.15 2,092.93 2,091.28 2,091.94 0.0K
21:05 2,092.46 2,092.50 2,091.64 2,092.32 0.0K
21:10 2,091.61 2,092.05 2,091.35 2,091.65 0.0K
21:15 2,091.44 2,091.71 2,089.22 2,089.22 0.0K
21:20 2,089.70 2,089.70 2,088.77 2,088.77 0.0K
21:25 2,088.66 2,089.35 2,088.46 2,089.02 0.0K
21:30 2,089.33 2,090.03 2,088.90 2,088.90 0.0K
21:35 2,089.00 2,089.22 2,087.75 2,088.36 0.0K
21:40 2,087.90 2,088.53 2,087.90 2,088.00 0.0K
21:45 2,087.91 2,089.48 2,087.91 2,088.69 0.0K
21:50 2,088.66 2,088.66 2,087.64 2,088.41 0.0K
21:55 2,090.41 2,091.21 2,090.40 2,091.05 0.0K
22:00 2,090.95 2,091.28 2,090.78 2,091.17 0.0K
22:05 2,091.24 2,091.43 2,089.93 2,089.93 0.0K
22:10 2,089.73 2,090.57 2,089.73 2,090.16 0.0K
22:15 2,089.91 2,090.26 2,089.45 2,090.20 0.0K
22:20 2,089.94 2,090.22 2,089.49 2,089.62 0.0K
22:25 2,089.71 2,089.77 2,088.35 2,089.22 0.0K
22:30 2,089.29 2,090.10 2,089.29 2,089.92 0.0K
22:35 2,089.76 2,090.26 2,089.75 2,089.76 0.0K
22:40 2,090.23 2,090.31 2,089.58 2,090.31 0.0K
22:45 2,090.28 2,094.75 2,089.95 2,094.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles