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 2,138.68 2,139.10 2,138.67 2,139.10 0.0K
01:05 2,139.10 2,139.10 2,138.34 2,139.05 0.0K
01:10 2,139.05 2,139.05 2,138.52 2,138.54 0.0K
01:15 2,138.98 2,138.98 2,138.75 2,138.75 0.0K
01:20 2,138.75 2,138.76 2,138.68 2,138.68 0.0K
01:25 2,138.68 2,138.79 2,138.64 2,138.68 0.0K
01:30 2,138.68 2,138.79 2,138.68 2,138.76 0.0K
01:35 2,138.76 2,138.80 2,138.76 2,138.80 0.0K
01:40 2,138.80 2,138.80 2,138.52 2,138.52 0.0K
01:45 2,138.52 2,138.52 2,138.51 2,138.52 0.0K
01:50 2,138.52 2,138.52 2,138.51 2,138.51 0.0K
01:55 2,138.51 2,138.82 2,138.51 2,138.82 0.0K
02:00 2,138.81 2,139.41 2,138.75 2,138.91 0.0K
02:05 2,138.91 2,139.17 2,138.51 2,138.51 0.0K
02:10 2,138.61 2,139.03 2,138.61 2,138.84 0.0K
02:15 2,138.84 2,139.03 2,138.79 2,138.79 0.0K
02:20 2,138.79 2,138.89 2,138.73 2,138.73 0.0K
02:25 2,138.74 2,138.86 2,138.73 2,138.80 0.0K
02:30 2,138.80 2,138.95 2,138.76 2,138.91 0.0K
02:35 2,138.91 2,138.95 2,138.82 2,138.95 0.0K
02:40 2,138.95 2,138.96 2,138.34 2,138.34 0.0K
02:45 2,138.34 2,139.08 2,138.25 2,138.66 0.0K
02:50 2,138.66 2,139.18 2,138.59 2,138.86 0.0K
02:55 2,138.87 2,138.87 2,138.39 2,138.48 0.0K
03:00 2,138.63 2,138.63 2,138.09 2,138.31 0.0K
03:05 2,138.25 2,138.31 2,138.21 2,138.21 0.0K
03:10 2,138.25 2,138.55 2,138.02 2,138.02 0.0K
03:15 2,138.24 2,138.74 2,138.19 2,138.63 0.0K
03:20 2,138.63 2,138.88 2,138.63 2,138.87 0.0K
03:25 2,138.87 2,138.87 2,138.70 2,138.73 0.0K
03:30 2,138.73 2,138.80 2,138.69 2,138.80 0.0K
03:35 2,138.80 2,138.81 2,138.43 2,138.74 0.0K
03:40 2,138.69 2,138.93 2,138.68 2,138.93 0.0K
03:45 2,138.93 2,138.97 2,138.86 2,138.97 0.0K
03:50 2,138.97 2,139.28 2,138.73 2,138.79 0.0K
03:55 2,138.79 2,139.04 2,138.73 2,138.88 0.0K
04:00 2,138.88 2,138.88 2,138.54 2,138.69 0.0K
04:05 2,138.80 2,138.80 2,138.71 2,138.75 0.0K
04:10 2,138.74 2,138.87 2,138.62 2,138.87 0.0K
04:15 2,138.87 2,138.87 2,138.51 2,138.51 0.0K
04:20 2,138.51 2,139.18 2,138.51 2,138.65 0.0K
04:25 2,138.66 2,139.09 2,138.65 2,138.96 0.0K
04:30 2,139.01 2,139.02 2,138.91 2,138.97 0.0K
04:35 2,138.91 2,139.08 2,138.91 2,139.04 0.0K
04:40 2,139.03 2,139.09 2,139.03 2,139.09 0.0K
04:45 2,139.09 2,139.09 2,139.03 2,139.09 0.0K
04:50 2,139.09 2,139.19 2,139.04 2,139.07 0.0K
04:55 2,139.06 2,139.10 2,139.06 2,139.10 0.0K
05:00 2,139.10 2,139.75 2,138.80 2,139.37 0.0K
05:05 2,139.37 2,139.37 2,138.92 2,139.14 0.0K
05:10 2,139.14 2,139.15 2,139.00 2,139.06 0.0K
05:15 2,139.06 2,139.26 2,139.06 2,139.26 0.0K
05:20 2,139.20 2,139.20 2,138.66 2,138.66 0.0K
05:25 2,139.01 2,139.03 2,138.91 2,138.92 0.0K
05:30 2,138.92 2,139.18 2,138.92 2,139.08 0.0K
05:35 2,139.18 2,139.30 2,139.14 2,139.21 0.0K
05:40 2,138.83 2,138.94 2,138.76 2,138.94 0.0K
05:45 2,138.98 2,139.25 2,138.94 2,139.25 0.0K
05:50 2,139.25 2,139.34 2,139.25 2,139.31 0.0K
05:55 2,139.25 2,139.31 2,139.21 2,139.31 0.0K
06:00 2,139.21 2,139.40 2,139.07 2,139.07 0.0K
06:05 2,139.07 2,139.07 2,138.93 2,138.99 0.0K
06:10 2,138.99 2,139.03 2,138.99 2,139.03 0.0K
06:15 2,139.02 2,139.19 2,139.02 2,139.09 0.0K
06:20 2,139.09 2,139.19 2,139.03 2,139.12 0.0K
06:25 2,139.12 2,139.12 2,138.99 2,138.99 0.0K
06:30 2,138.99 2,139.09 2,138.99 2,139.09 0.0K
06:35 2,139.09 2,139.09 2,139.03 2,139.07 0.0K
06:40 2,138.80 2,139.15 2,138.76 2,139.15 0.0K
06:45 2,139.15 2,139.15 2,139.05 2,139.07 0.0K
06:50 2,139.07 2,139.13 2,138.60 2,138.69 0.0K
06:55 2,138.68 2,138.77 2,138.57 2,138.57 0.0K
07:00 2,138.57 2,139.08 2,138.44 2,139.08 0.0K
07:05 2,139.08 2,139.17 2,139.03 2,139.04 0.0K
07:10 2,139.04 2,139.04 2,138.89 2,138.94 0.0K
07:15 2,138.93 2,139.03 2,138.90 2,138.97 0.0K
07:20 2,139.03 2,139.14 2,138.59 2,139.14 0.0K
07:25 2,139.08 2,139.14 2,138.81 2,138.86 0.0K
07:30 2,138.81 2,139.05 2,138.80 2,139.03 0.0K
07:35 2,139.03 2,139.03 2,138.77 2,138.77 0.0K
07:40 2,138.86 2,138.92 2,138.47 2,138.92 0.0K
07:45 2,138.92 2,138.92 2,138.75 2,138.85 0.0K
07:50 2,138.85 2,138.86 2,138.72 2,138.82 0.0K
07:55 2,138.92 2,138.95 2,138.82 2,138.86 0.0K
08:00 2,138.85 2,138.86 2,138.85 2,138.86 0.0K
08:05 2,138.86 2,138.87 2,138.63 2,138.80 0.0K
08:10 2,138.93 2,138.94 2,138.78 2,138.78 0.0K
08:15 2,138.79 2,138.95 2,138.78 2,138.95 0.0K
08:20 2,138.95 2,138.96 2,138.87 2,138.87 0.0K
08:25 2,138.88 2,138.91 2,138.88 2,138.91 0.0K
08:30 2,138.91 2,145.72 2,138.91 2,138.94 0.0K
08:35 2,138.94 2,138.95 2,138.41 2,138.91 0.0K
08:40 2,138.90 2,139.00 2,138.76 2,138.76 0.0K
08:45 2,138.76 2,139.34 2,138.57 2,138.81 0.0K
08:50 2,138.81 2,138.86 2,138.64 2,138.86 0.0K
08:55 2,138.94 2,138.98 2,138.93 2,138.97 0.0K
09:00 2,138.97 2,139.00 2,138.67 2,139.00 0.0K
09:05 2,139.00 2,139.00 2,138.82 2,138.85 0.0K
09:10 2,138.85 2,138.99 2,138.85 2,138.99 0.0K
09:15 2,138.98 2,139.24 2,138.59 2,138.82 0.0K
09:20 2,138.88 2,138.97 2,138.75 2,138.75 0.0K
09:25 2,138.73 2,138.74 2,138.45 2,138.70 0.0K
09:30 2,138.70 2,138.92 2,138.70 2,138.85 0.0K
09:35 2,138.84 2,138.84 2,138.70 2,138.81 0.0K
09:40 2,138.81 2,139.01 2,138.81 2,139.01 0.0K
09:45 2,139.00 2,139.00 2,138.92 2,138.92 0.0K
09:50 2,138.92 2,138.93 2,138.85 2,138.85 0.0K
09:55 2,138.85 2,139.02 2,138.69 2,139.02 0.0K
10:00 2,139.02 2,139.02 2,138.70 2,138.79 0.0K
10:05 2,138.79 2,139.10 2,138.79 2,139.10 0.0K
10:10 2,139.10 2,139.10 2,139.09 2,139.09 0.0K
10:15 2,139.09 2,139.10 2,138.10 2,138.85 0.0K
10:20 2,138.84 2,138.89 2,138.65 2,138.89 0.0K
10:25 2,138.89 2,138.89 2,138.45 2,138.45 0.0K
10:30 2,138.44 2,138.44 2,135.64 2,137.42 0.0K
10:35 2,137.42 2,137.42 2,137.08 2,137.22 0.0K
10:40 2,137.23 2,137.23 2,136.10 2,136.77 0.0K
10:45 2,136.77 2,138.23 2,136.34 2,136.34 0.0K
10:50 2,136.33 2,139.16 2,136.33 2,139.16 0.0K
10:55 2,139.17 2,139.17 2,138.11 2,138.11 0.0K
11:00 2,138.11 2,138.79 2,138.11 2,138.79 0.0K
11:05 2,138.31 2,138.83 2,138.31 2,138.83 0.0K
11:10 2,138.84 2,138.84 2,138.84 2,138.84 0.0K
11:15 2,138.84 2,138.86 2,138.58 2,138.86 0.0K
11:20 2,138.86 2,138.89 2,138.16 2,138.89 0.0K
11:25 2,138.88 2,138.89 2,138.35 2,138.89 0.0K
11:30 2,138.89 2,138.93 2,138.69 2,138.93 0.0K
11:35 2,138.82 2,138.97 2,138.65 2,138.79 0.0K
11:40 2,138.84 2,138.96 2,138.84 2,138.96 0.0K
11:45 2,139.05 2,139.05 2,138.82 2,138.82 0.0K
11:50 2,138.68 2,138.82 2,138.67 2,138.82 0.0K
11:55 2,138.72 2,138.91 2,138.71 2,138.84 0.0K
12:00 2,138.84 2,138.87 2,138.83 2,138.87 0.0K
12:05 2,138.80 2,138.80 2,138.52 2,138.80 0.0K
12:10 2,138.83 2,138.84 2,138.76 2,138.76 0.0K
12:15 2,138.76 2,138.77 2,138.76 2,138.76 0.0K
12:20 2,138.89 2,139.02 2,138.79 2,139.02 0.0K
12:25 2,138.64 2,138.97 2,138.40 2,138.88 0.0K
12:30 2,138.85 2,138.86 2,138.57 2,138.65 0.0K
12:35 2,138.92 2,138.93 2,138.92 2,138.92 0.0K
12:40 2,138.88 2,138.89 2,138.88 2,138.89 0.0K
12:45 2,138.92 2,138.97 2,138.71 2,138.75 0.0K
12:50 2,138.77 2,138.77 2,138.76 2,138.77 0.0K
12:55 2,138.64 2,138.64 2,138.64 2,138.64 0.0K
13:00 2,139.03 2,139.04 2,139.03 2,139.04 0.0K
13:05 2,138.90 2,138.91 2,138.68 2,138.68 0.0K
13:10 2,138.86 2,138.86 2,138.86 2,138.86 0.0K
13:15 2,138.86 2,139.18 2,138.65 2,139.03 0.0K
13:20 2,139.05 2,139.05 2,138.93 2,139.00 0.0K
13:25 2,139.21 2,139.21 2,138.75 2,138.94 0.0K
13:30 2,138.52 2,138.60 2,137.48 2,138.20 0.0K
13:35 2,138.71 2,138.71 2,138.13 2,138.13 0.0K
13:40 2,138.24 2,138.24 2,138.24 2,138.24 0.0K
13:45 2,138.24 2,138.35 2,138.11 2,138.28 0.0K
13:50 2,138.28 2,138.28 2,137.90 2,137.90 0.0K
13:55 2,138.02 2,138.53 2,138.02 2,138.20 0.0K
14:00 2,138.10 2,142.59 2,137.97 2,142.36 0.0K
14:05 2,142.79 2,142.79 2,141.20 2,141.20 0.0K
14:10 2,141.13 2,142.10 2,141.00 2,142.09 0.0K
14:15 2,141.72 2,141.89 2,139.72 2,139.95 0.0K
14:20 2,139.77 2,140.47 2,138.63 2,140.12 0.0K
14:25 2,140.36 2,141.02 2,139.97 2,140.89 0.0K
14:30 2,140.93 2,143.38 2,139.78 2,141.02 0.0K
14:35 2,141.00 2,141.73 2,139.74 2,140.03 0.0K
14:40 2,140.30 2,142.70 2,140.10 2,142.70 0.0K
14:45 2,142.13 2,144.66 2,142.13 2,144.59 0.0K
14:50 2,144.11 2,145.12 2,143.33 2,143.51 0.0K
14:55 2,143.87 2,144.17 2,142.17 2,143.39 0.0K
15:00 2,143.90 2,152.46 2,143.90 2,152.33 0.0K
15:05 2,152.52 2,161.25 2,152.52 2,160.30 0.0K
15:10 2,157.81 2,162.54 2,157.66 2,162.54 0.0K
15:15 2,162.89 2,163.30 2,157.53 2,157.53 0.0K
15:20 2,156.91 2,157.54 2,153.41 2,153.53 0.0K
15:25 2,152.64 2,152.65 2,147.44 2,148.56 0.0K
15:30 2,148.84 2,148.99 2,147.01 2,147.68 0.0K
15:35 2,146.66 2,149.54 2,143.91 2,145.54 0.0K
15:40 2,146.19 2,150.50 2,145.65 2,149.03 0.0K
15:45 2,149.33 2,150.97 2,147.30 2,147.44 0.0K
15:50 2,147.38 2,148.45 2,146.96 2,148.45 0.0K
15:55 2,148.82 2,148.82 2,146.12 2,146.72 0.0K
16:00 2,148.31 2,151.23 2,147.46 2,147.46 0.0K
16:05 2,147.50 2,147.50 2,144.99 2,145.86 0.0K
16:10 2,146.47 2,149.73 2,146.47 2,149.73 0.0K
16:15 2,148.46 2,151.88 2,148.46 2,150.40 0.0K
16:20 2,150.99 2,154.41 2,150.66 2,153.90 0.0K
16:25 2,150.82 2,152.28 2,148.41 2,148.41 0.0K
16:30 2,148.38 2,148.81 2,146.19 2,146.38 0.0K
16:35 2,145.99 2,148.68 2,143.15 2,148.52 0.0K
16:40 2,148.49 2,150.42 2,148.49 2,148.61 0.0K
16:45 2,148.70 2,149.54 2,146.82 2,149.54 0.0K
16:50 2,148.88 2,150.53 2,147.88 2,147.98 0.0K
16:55 2,147.30 2,149.55 2,147.23 2,149.49 0.0K
17:00 2,149.18 2,152.07 2,149.14 2,151.86 0.0K
17:05 2,151.80 2,151.80 2,148.80 2,149.48 0.0K
17:10 2,149.98 2,149.98 2,148.69 2,148.76 0.0K
17:15 2,148.62 2,150.93 2,148.62 2,150.93 0.0K
17:20 2,151.01 2,151.71 2,150.39 2,151.20 0.0K
17:25 2,150.97 2,151.82 2,150.32 2,151.82 0.0K
17:30 2,150.96 2,152.41 2,150.96 2,152.00 0.0K
17:35 2,152.42 2,152.90 2,150.49 2,150.54 0.0K
17:40 2,151.15 2,151.70 2,150.94 2,151.36 0.0K
17:45 2,151.06 2,151.51 2,150.41 2,150.61 0.0K
17:50 2,150.49 2,150.77 2,149.47 2,150.01 0.0K
17:55 2,149.55 2,149.74 2,147.86 2,148.20 0.0K
18:00 2,148.44 2,148.74 2,146.93 2,146.98 0.0K
18:05 2,146.57 2,147.60 2,146.57 2,146.95 0.0K
18:10 2,147.49 2,148.29 2,147.22 2,147.39 0.0K
18:15 2,147.39 2,147.97 2,146.69 2,147.97 0.0K
18:20 2,147.68 2,149.36 2,147.68 2,149.36 0.0K
18:25 2,149.71 2,151.84 2,149.71 2,151.56 0.0K
18:30 2,151.89 2,151.98 2,149.83 2,150.61 0.0K
18:35 2,150.70 2,151.90 2,149.84 2,149.94 0.0K
18:40 2,150.00 2,150.60 2,149.99 2,150.41 0.0K
18:45 2,150.32 2,150.83 2,150.32 2,150.83 0.0K
18:50 2,150.66 2,151.04 2,150.02 2,150.79 0.0K
18:55 2,150.47 2,151.49 2,150.39 2,151.49 0.0K
19:00 2,152.19 2,153.88 2,152.15 2,152.44 0.0K
19:05 2,152.31 2,152.31 2,150.57 2,150.97 0.0K
19:10 2,152.10 2,152.43 2,151.59 2,152.00 0.0K
19:15 2,151.87 2,152.86 2,151.70 2,152.86 0.0K
19:20 2,152.46 2,154.78 2,152.15 2,153.90 0.0K
19:25 2,153.72 2,155.69 2,152.99 2,155.04 0.0K
19:30 2,155.01 2,157.50 2,155.01 2,156.93 0.0K
19:35 2,157.14 2,157.98 2,155.83 2,156.40 0.0K
19:40 2,156.26 2,157.38 2,156.14 2,156.60 0.0K
19:45 2,156.39 2,156.88 2,155.68 2,156.42 0.0K
19:50 2,155.79 2,157.02 2,155.59 2,155.64 0.0K
19:55 2,155.36 2,156.01 2,155.08 2,155.33 0.0K
20:00 2,155.77 2,157.69 2,155.43 2,156.98 0.0K
20:05 2,157.55 2,157.58 2,156.08 2,156.38 0.0K
20:10 2,156.67 2,157.21 2,155.55 2,157.21 0.0K
20:15 2,157.25 2,157.34 2,155.92 2,156.11 0.0K
20:20 2,155.96 2,156.58 2,155.82 2,156.17 0.0K
20:25 2,155.64 2,156.35 2,155.64 2,156.13 0.0K
20:30 2,156.20 2,156.55 2,155.75 2,155.95 0.0K
20:35 2,156.16 2,156.45 2,155.56 2,156.28 0.0K
20:40 2,157.30 2,159.11 2,157.30 2,158.36 0.0K
20:45 2,158.94 2,159.63 2,157.99 2,159.08 0.0K
20:50 2,159.18 2,159.54 2,158.57 2,158.62 0.0K
20:55 2,158.50 2,158.88 2,158.15 2,158.76 0.0K
21:00 2,158.52 2,159.61 2,158.48 2,159.00 0.0K
21:05 2,158.55 2,158.76 2,156.77 2,156.77 0.0K
21:10 2,157.20 2,157.42 2,156.88 2,157.29 0.0K
21:15 2,157.45 2,157.64 2,156.37 2,157.60 0.0K
21:20 2,157.55 2,158.85 2,157.55 2,158.21 0.0K
21:25 2,158.61 2,159.08 2,158.12 2,158.18 0.0K
21:30 2,157.74 2,158.38 2,157.55 2,158.38 0.0K
21:35 2,158.63 2,158.92 2,157.50 2,157.50 0.0K
21:40 2,157.23 2,157.98 2,157.16 2,157.89 0.0K
21:45 2,158.32 2,160.07 2,158.23 2,160.07 0.0K
21:50 2,159.92 2,160.28 2,159.22 2,159.33 0.0K
21:55 2,159.45 2,159.61 2,159.03 2,159.43 0.0K
22:00 2,159.73 2,159.73 2,159.28 2,159.42 0.0K
22:05 2,159.58 2,160.23 2,158.73 2,160.05 0.0K
22:10 2,160.05 2,160.05 2,159.69 2,159.69 0.0K
22:15 2,159.69 2,159.88 2,159.51 2,159.88 0.0K
22:20 2,159.80 2,160.16 2,159.51 2,159.58 0.0K
22:25 2,159.58 2,159.88 2,159.44 2,159.44 0.0K
22:30 2,159.51 2,159.80 2,159.03 2,159.28 0.0K
22:35 2,159.28 2,159.45 2,158.56 2,158.89 0.0K
22:40 2,158.42 2,158.54 2,157.44 2,157.44 0.0K
22:45 2,157.34 2,157.70 2,156.76 2,156.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles