MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ Alemania →
2,156.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,867.92 1,874.42 1,867.14 1,870.97 0.0M
2021-12-30 1,806.81 1,882.31 1,803.27 1,868.28 0.0M
2021-12-29 1,838.92 1,847.22 1,800.36 1,810.14 0.0M
2021-12-28 1,824.11 1,843.47 1,814.60 1,838.26 0.0M
2021-12-27 1,788.89 1,827.55 1,779.81 1,820.42 0.0M
2021-12-24 1,790.99 1,791.28 1,777.89 1,777.89 0.0M
2021-12-23 1,791.06 1,802.97 1,770.22 1,777.47 0.0M
2021-12-22 1,768.69 1,798.20 1,754.14 1,779.33 0.0M
2021-12-21 1,760.70 1,775.51 1,743.82 1,768.16 0.0M
2021-12-20 1,811.41 1,815.02 1,759.58 1,765.43 0.0M
2021-12-17 1,812.84 1,823.19 1,777.53 1,817.87 0.0M
2021-12-16 1,822.78 1,846.13 1,801.05 1,810.42 0.0M
2021-12-15 1,801.88 1,822.93 1,767.39 1,810.45 0.0M
2021-12-14 1,857.98 1,888.30 1,800.13 1,810.95 0.0M
2021-12-13 1,897.56 1,912.81 1,852.98 1,855.05 0.0M
2021-12-10 1,866.32 1,908.50 1,865.77 1,901.29 0.0M
2021-12-09 1,916.38 1,921.92 1,858.50 1,870.30 0.0M
2021-12-08 1,840.13 1,919.61 1,836.84 1,913.02 0.0M
2021-12-07 1,813.60 1,857.89 1,812.89 1,836.79 0.0M
2021-12-06 1,797.23 1,830.13 1,785.26 1,816.38 0.0M
2021-12-03 1,758.96 1,833.47 1,753.34 1,792.98 0.0M
2021-12-02 1,709.21 1,767.42 1,708.65 1,763.96 0.0M
2021-12-01 1,764.99 1,811.40 1,708.96 1,728.87 0.0M
2021-11-30 1,809.27 1,813.34 1,725.59 1,763.00 0.0M
2021-11-29 1,818.04 1,834.31 1,796.79 1,803.79 0.0M
2021-11-26 1,887.48 1,890.20 1,792.21 1,817.56 0.0M
2021-11-25 1,851.35 1,896.99 1,846.16 1,893.81 0.0M
2021-11-24 1,847.91 1,868.95 1,815.86 1,849.10 0.0M
2021-11-23 1,844.85 1,850.62 1,797.15 1,823.84 0.0M
2021-11-22 1,880.10 1,909.26 1,836.89 1,852.93 0.0M
2021-11-19 1,873.91 1,928.83 1,871.42 1,893.41 0.0M
2021-11-18 1,878.86 1,909.88 1,866.62 1,882.22 0.0M
2021-11-17 1,929.57 1,959.05 1,860.01 1,887.26 0.0M
2021-11-16 2,007.90 2,027.07 1,924.57 1,927.29 0.0M
2021-11-15 2,010.32 2,013.15 2,005.94 2,008.79 0.0M
2021-11-12 2,060.65 2,080.62 2,005.09 2,020.94 0.0M
2021-11-11 1,990.70 2,091.31 1,990.14 2,062.98 0.0M
2021-11-10 1,974.66 2,031.98 1,965.62 1,995.69 0.0M
2021-11-09 1,928.98 1,994.55 1,925.30 1,970.55 0.0M
2021-11-08 1,938.92 1,947.78 1,909.67 1,928.28 0.0M
2021-11-05 1,880.87 1,957.14 1,880.29 1,941.66 0.0M
2021-11-04 1,938.63 1,942.80 1,872.27 1,890.26 0.0M
2021-11-03 1,854.31 1,942.89 1,840.60 1,919.01 0.0M
2021-11-02 1,862.77 1,862.89 1,847.91 1,853.13 0.0M
2021-11-01 1,817.19 1,866.61 1,809.24 1,860.09 0.0M
2021-10-29 1,844.44 1,865.03 1,811.46 1,817.31 0.0M
2021-10-28 1,912.98 1,912.99 1,840.73 1,852.57 0.0M
2021-10-27 1,906.89 1,945.93 1,895.39 1,899.19 0.0M
2021-10-26 1,973.68 1,977.75 1,893.78 1,904.53 0.0M
2021-10-25 1,894.79 1,989.00 1,893.86 1,963.17 0.0M
2021-10-22 1,935.80 1,935.80 1,788.19 1,873.82 0.0M
2021-10-21 2,038.77 2,057.81 1,905.14 1,943.71 0.0M
2021-10-20 2,055.06 2,082.57 2,038.11 2,053.08 0.0M
2021-10-19 2,157.49 2,160.40 2,034.62 2,066.22 0.0M
2021-10-18 2,170.80 2,176.57 2,119.99 2,150.49 0.0M
2021-10-15 2,122.86 2,182.73 2,119.97 2,175.58 0.0M
2021-10-14 2,126.48 2,149.35 2,106.36 2,126.74 0.0M
2021-10-13 2,070.47 2,138.56 2,065.65 2,114.07 0.0M
2021-10-12 2,067.89 2,074.32 2,067.68 2,069.12 0.0M
2021-10-11 2,093.35 2,106.55 2,065.78 2,072.37 0.0M
2021-10-08 2,032.83 2,109.24 2,032.65 2,091.30 0.0M
2021-10-07 2,043.83 2,055.21 2,026.29 2,033.86 0.0M
2021-10-06 2,057.92 2,061.93 1,982.04 2,037.65 0.0M
2021-10-05 2,091.61 2,097.13 2,055.41 2,060.25 0.0M
2021-10-04 2,192.33 2,192.64 2,086.38 2,093.81 0.0M
2021-10-01 2,119.04 2,193.26 2,118.15 2,181.68 0.0M
2021-09-30 2,132.31 2,148.77 2,103.78 2,117.16 0.0M
2021-09-29 2,131.98 2,160.41 2,120.60 2,129.92 0.0M
2021-09-28 2,221.83 2,222.22 2,118.13 2,129.92 0.0M
2021-09-27 2,246.81 2,257.74 2,205.67 2,233.80 0.0M
2021-09-24 2,260.50 2,261.39 2,212.70 2,242.64 0.0M
2021-09-23 2,249.47 2,288.84 2,249.41 2,266.54 0.0M
2021-09-22 2,231.59 2,285.15 2,228.15 2,259.40 0.0M
2021-09-21 2,174.77 2,239.24 2,161.75 2,214.85 0.0M
2021-09-20 2,257.99 2,258.01 2,140.26 2,172.69 0.0M
2021-09-17 2,294.08 2,300.46 2,229.74 2,246.38 0.0M
2021-09-16 2,323.04 2,324.93 2,287.54 2,299.63 0.0M
2021-09-15 2,324.68 2,327.50 2,291.02 2,312.20 0.0M
2021-09-14 2,338.87 2,361.51 2,310.53 2,327.28 0.0M
2021-09-13 2,265.08 2,347.01 2,260.20 2,340.87 0.0M
2021-09-10 2,288.96 2,326.31 2,257.26 2,273.13 0.0M
2021-09-09 2,210.18 2,294.23 2,189.79 2,263.48 0.0M
2021-09-08 2,355.88 2,362.35 2,205.00 2,223.17 0.0M
2021-09-07 2,348.51 2,359.00 2,344.29 2,355.85 0.0M
2021-09-06 2,322.12 2,354.51 2,312.60 2,350.36 0.0M
2021-09-03 2,337.20 2,362.56 2,313.21 2,326.80 0.0M
2021-09-02 2,377.46 2,389.82 2,333.32 2,350.48 0.0M
2021-09-01 2,394.88 2,409.21 2,373.50 2,388.93 0.0M
2021-08-31 2,405.95 2,439.40 2,370.97 2,406.34 0.0M
2021-08-30 2,401.11 2,422.54 2,392.75 2,406.72 0.0M
2021-08-27 2,363.31 2,424.31 2,359.35 2,419.10 0.0M
2021-08-26 2,431.46 2,437.02 2,357.90 2,364.54 0.0M
2021-08-25 2,400.39 2,431.55 2,382.29 2,417.97 0.0M
2021-08-24 2,280.83 2,404.85 2,280.58 2,390.20 0.0M
2021-08-23 2,280.89 2,300.55 2,271.41 2,282.71 0.0M
2021-08-20 2,237.57 2,284.82 2,198.66 2,268.12 0.0M
2021-08-19 2,216.54 2,239.09 2,165.55 2,235.97 0.0M
2021-08-18 2,247.64 2,265.53 2,204.78 2,240.39 0.0M
2021-08-17 2,299.97 2,300.93 2,197.72 2,261.18 0.0M
2021-08-16 2,382.06 2,382.07 2,286.46 2,309.30 0.0M
2021-08-13 2,383.14 2,405.98 2,366.98 2,379.99 0.0M
2021-08-12 2,425.44 2,427.74 2,380.25 2,386.70 0.0M
2021-08-11 2,451.99 2,461.94 2,403.16 2,426.80 0.0M
2021-08-10 2,449.36 2,466.57 2,438.40 2,440.03 0.0M
2021-08-09 2,437.30 2,463.71 2,409.91 2,426.17 0.0M
2021-08-06 2,430.40 2,457.33 2,414.15 2,436.37 0.0M
2021-08-05 2,479.07 2,523.66 2,427.59 2,471.67 0.0M
2021-08-04 2,498.36 2,512.74 2,435.22 2,459.59 0.0M
2021-08-03 2,510.67 2,519.26 2,413.46 2,476.04 0.0M
2021-08-02 2,474.66 2,561.32 2,474.65 2,528.09 0.0M
2021-07-30 2,592.18 2,602.75 2,470.19 2,500.18 0.0M
2021-07-29 2,575.88 2,614.63 2,571.23 2,600.62 0.0M
2021-07-28 2,517.39 2,581.27 2,512.50 2,555.09 0.0M
2021-07-27 2,556.17 2,565.22 2,499.99 2,520.52 0.0M
2021-07-26 2,551.71 2,574.50 2,534.00 2,556.85 0.0M
2021-07-23 2,572.01 2,595.17 2,537.34 2,565.20 0.0M
2021-07-22 2,573.69 2,585.33 2,560.73 2,572.68 0.0M
2021-07-21 2,557.11 2,576.96 2,523.30 2,546.81 0.0M
2021-07-20 2,524.86 2,569.38 2,501.19 2,546.13 0.0M
2021-07-19 2,630.52 2,630.71 2,515.64 2,542.76 0.0M
2021-07-16 2,655.21 2,676.83 2,625.29 2,645.52 0.0M
2021-07-15 2,691.93 2,697.33 2,631.72 2,657.72 0.0M
2021-07-14 2,633.04 2,697.77 2,622.27 2,688.40 0.0M
2021-07-13 2,618.12 2,634.04 2,592.20 2,631.61 0.0M
2021-07-12 2,532.93 2,619.47 2,523.40 2,602.15 0.0M
2021-07-09 2,525.55 2,541.51 2,525.02 2,532.47 0.0M
2021-07-08 2,577.62 2,579.44 2,485.83 2,516.45 0.0M
2021-07-07 2,575.55 2,594.70 2,535.22 2,567.20 0.0M
2021-07-06 2,679.50 2,685.96 2,568.75 2,576.36 0.0M
2021-07-05 2,702.97 2,706.23 2,676.08 2,684.24 0.0M
2021-07-02 2,660.88 2,718.96 2,659.38 2,697.37 0.0M
2021-07-01 2,725.33 2,740.77 2,655.82 2,676.17 0.0M
2021-06-30 2,740.27 2,750.35 2,680.13 2,704.99 0.0M
2021-06-29 2,768.36 2,775.28 2,705.64 2,743.51 0.0M
2021-06-28 2,768.70 2,789.17 2,736.52 2,765.67 0.0M
2021-06-25 2,826.84 2,835.72 2,738.16 2,768.81 0.0M
2021-06-24 2,790.74 2,838.06 2,787.11 2,820.72 0.0M
2021-06-23 2,794.35 2,822.11 2,781.36 2,790.36 0.0M
2021-06-22 2,780.27 2,793.57 2,735.08 2,769.70 0.0M
2021-06-21 2,715.76 2,779.76 2,711.98 2,769.53 0.0M
2021-06-18 2,745.51 2,759.62 2,707.56 2,738.68 0.0M
2021-06-17 2,744.98 2,772.58 2,729.65 2,739.59 0.0M
2021-06-16 2,767.67 2,792.72 2,718.44 2,766.25 0.0M
2021-06-15 2,767.96 2,770.09 2,731.49 2,753.65 0.0M
2021-06-14 2,701.19 2,770.91 2,699.76 2,767.07 0.0M
2021-06-11 2,751.16 2,751.41 2,674.16 2,695.99 0.0M
2021-06-10 2,731.18 2,758.57 2,708.89 2,743.16 0.0M
2021-06-09 2,748.14 2,754.87 2,722.23 2,733.84 0.0M
2021-06-08 2,744.73 2,767.08 2,730.40 2,749.23 0.0M
2021-06-07 2,748.09 2,765.29 2,733.39 2,741.90 0.0M
2021-06-04 2,697.45 2,755.41 2,678.61 2,739.98 0.0M
2021-06-03 2,706.99 2,708.86 2,682.87 2,698.36 0.0M
2021-06-02 2,648.97 2,708.56 2,638.81 2,700.76 0.0M
2021-06-01 2,583.37 2,654.75 2,581.24 2,648.34 0.0M
2021-05-31 2,576.87 2,585.95 2,551.62 2,571.70 0.0M
2021-05-28 2,555.10 2,581.63 2,545.82 2,574.17 0.0M
2021-05-27 2,503.52 2,555.42 2,502.63 2,546.19 0.0M
2021-05-26 2,471.08 2,506.53 2,470.79 2,505.73 0.0M
2021-05-25 2,469.75 2,497.69 2,466.18 2,479.24 0.0M
2021-05-24 2,438.43 2,471.74 2,432.22 2,471.74 0.0M
2021-05-21 2,484.40 2,489.10 2,435.12 2,454.25 0.0M
2021-05-20 2,442.94 2,487.05 2,439.33 2,480.76 0.0M
2021-05-19 2,485.71 2,485.91 2,430.26 2,449.10 0.0M
2021-05-18 2,474.46 2,501.82 2,468.50 2,485.08 0.0M
2021-05-17 2,449.82 2,482.81 2,424.44 2,481.61 0.0M
2021-05-14 2,393.40 2,457.03 2,385.52 2,452.78 0.0M
2021-05-13 2,379.62 2,428.73 2,362.17 2,403.79 0.0M
2021-05-12 2,486.67 2,497.67 2,372.52 2,404.15 0.0M
2021-05-11 2,484.57 2,488.82 2,429.30 2,481.15 0.0M
2021-05-10 2,489.55 2,507.43 2,470.09 2,487.11 0.0M
2021-05-07 2,431.30 2,499.38 2,425.61 2,499.38 0.0M
2021-05-06 2,400.45 2,437.21 2,393.90 2,437.21 0.0M
2021-05-05 2,329.95 2,400.31 2,320.73 2,388.95 0.0M
2021-05-04 2,350.20 2,354.05 2,323.73 2,324.97 0.0M
2021-05-03 2,338.34 2,379.65 2,330.48 2,362.28 0.0M
2021-04-30 2,396.20 2,398.57 2,333.10 2,342.19 0.0M
2021-04-29 2,394.18 2,401.93 2,373.41 2,390.56 0.0M
2021-04-28 2,339.34 2,390.83 2,338.12 2,371.44 0.0M
2021-04-27 2,364.33 2,371.67 2,331.92 2,343.85 0.0M
2021-04-26 2,333.11 2,367.64 2,332.37 2,358.49 0.0M
2021-04-23 2,330.49 2,349.34 2,308.34 2,329.72 0.0M
2021-04-22 2,296.72 2,349.92 2,296.51 2,312.80 0.0M
2021-04-21 2,289.67 2,297.29 2,285.94 2,297.29 0.0M
2021-04-20 2,311.34 2,327.01 2,285.61 2,308.95 0.0M
2021-04-19 2,294.49 2,334.28 2,281.76 2,310.40 0.0M
2021-04-16 2,264.25 2,299.04 2,242.61 2,283.86 0.0M
2021-04-15 2,231.10 2,274.66 2,227.56 2,260.33 0.0M
2021-04-14 2,211.80 2,233.74 2,208.88 2,222.39 0.0M
2021-04-13 2,204.98 2,230.11 2,194.88 2,210.78 0.0M
2021-04-12 2,225.15 2,251.32 2,196.05 2,227.06 0.0M
2021-04-09 2,255.40 2,255.96 2,213.83 2,237.95 0.0M
2021-04-08 2,213.75 2,262.15 2,206.63 2,250.25 0.0M
2021-04-07 2,225.42 2,255.62 2,197.52 2,230.58 0.0M
2021-04-06 2,178.68 2,239.64 2,173.14 2,219.08 0.0M
2021-04-05 2,124.08 2,183.10 2,123.46 2,182.01 0.0M
2021-04-02 2,123.92 2,132.03 2,120.71 2,132.03 0.0M
2021-04-01 2,160.36 2,167.36 2,114.92 2,131.76 0.0M
2021-03-31 2,099.73 2,175.32 2,093.03 2,157.53 0.0M
2021-03-30 2,042.37 2,112.85 2,037.50 2,124.07 0.0M
2021-03-29 2,077.66 2,080.92 2,026.00 2,057.01 0.0M
2021-03-26 2,112.14 2,116.33 2,048.14 2,088.42 0.0M
2021-03-25 2,094.18 2,122.73 2,055.11 2,115.85 0.0M
2021-03-24 2,162.47 2,174.90 2,087.07 2,111.93 0.0M
2021-03-23 2,186.85 2,206.58 2,150.64 2,176.02 0.0M
2021-03-22 2,209.63 2,214.56 2,161.47 2,179.41 0.0M
2021-03-19 2,139.69 2,220.85 2,138.03 2,215.01 0.0M
2021-03-18 2,190.39 2,224.02 2,129.09 2,145.98 0.0M
2021-03-17 2,120.64 2,195.71 2,096.96 2,168.57 0.0M
2021-03-16 2,150.43 2,175.14 2,103.09 2,133.72 0.0M
2021-03-15 2,141.88 2,160.09 2,119.31 2,139.92 0.0M
2021-03-12 2,149.23 2,150.44 2,117.52 2,139.46 0.0M
2021-03-11 2,038.30 2,151.77 2,038.01 2,140.37 0.0M
2021-03-10 1,959.76 2,046.12 1,956.65 2,015.61 0.0M
2021-03-09 1,944.10 1,987.90 1,937.81 1,958.18 0.0M
2021-03-08 2,100.52 2,102.73 1,943.50 1,984.60 0.0M
2021-03-05 2,060.55 2,105.01 2,026.17 2,102.92 0.0M
2021-03-04 2,053.41 2,133.76 2,040.41 2,088.78 0.0M
2021-03-03 2,042.18 2,067.99 1,945.85 2,017.36 0.0M
2021-03-02 2,055.67 2,056.78 1,971.57 2,036.37 0.0M
2021-03-01 2,076.70 2,112.89 2,055.47 2,075.52 0.0M
2021-02-26 2,140.22 2,169.46 2,070.85 2,085.54 0.0M
2021-02-25 2,243.93 2,251.46 2,128.01 2,148.58 0.0M
2021-02-24 2,223.90 2,255.44 2,218.69 2,237.08 0.0M
2021-02-23 2,200.26 2,233.08 2,169.35 2,229.76 0.0M
2021-02-22 2,283.80 2,291.49 2,161.29 2,191.01 0.0M
2021-02-19 2,257.13 2,292.64 2,245.46 2,292.64 0.0M
2021-02-18 2,284.29 2,292.64 2,241.66 2,250.39 0.0M
2021-02-17 2,304.17 2,306.08 2,260.10 2,280.41 0.0M
2021-02-16 2,286.49 2,305.04 2,285.97 2,302.09 0.0M
2021-02-15 2,287.67 2,288.57 2,285.00 2,285.00 0.0M
2021-02-12 2,288.27 2,295.32 2,262.17 2,289.48 0.0M
2021-02-11 2,265.10 2,308.44 2,260.12 2,286.06 0.0M
2021-02-10 2,308.68 2,310.76 2,260.76 2,265.69 0.0M
2021-02-09 2,330.22 2,342.20 2,278.23 2,290.92 0.0M
2021-02-08 2,307.22 2,361.95 2,291.05 2,341.52 0.0M
2021-02-05 2,280.18 2,326.25 2,272.00 2,311.27 0.0M
2021-02-04 2,315.74 2,324.28 2,264.89 2,281.76 0.0M
2021-02-03 2,298.00 2,332.75 2,288.71 2,312.10 0.0M
2021-02-02 2,232.21 2,311.36 2,225.07 2,299.25 0.0M
2021-02-01 2,178.40 2,235.50 2,175.88 2,218.19 0.0M
2021-01-29 2,239.83 2,246.51 2,156.99 2,179.66 0.0M
2021-01-28 2,183.96 2,245.10 2,166.28 2,241.94 0.0M
2021-01-27 2,204.87 2,234.71 2,167.72 2,186.16 0.0M
2021-01-26 2,192.41 2,256.02 2,173.29 2,206.46 0.0M
2021-01-25 2,202.53 2,204.65 2,168.11 2,191.13 0.0M
2021-01-22 2,274.68 2,275.00 2,183.31 2,206.49 0.0M
2021-01-21 2,329.06 2,350.15 2,247.10 2,268.41 0.0M
2021-01-20 2,315.74 2,341.20 2,305.79 2,326.56 0.0M
2021-01-19 2,345.84 2,371.53 2,309.31 2,326.61 0.0M
2021-01-18 2,350.51 2,387.16 2,337.63 2,365.07 0.0M
2021-01-15 2,420.43 2,425.73 2,334.63 2,356.38 0.0M
2021-01-14 2,327.94 2,432.38 2,326.39 2,409.17 0.0M
2021-01-13 2,323.08 2,343.59 2,294.04 2,331.49 0.0M
2021-01-12 2,208.62 2,325.55 2,208.23 2,284.80 0.0M
2021-01-11 2,264.81 2,265.58 2,196.36 2,203.90 0.0M
2021-01-08 2,220.90 2,290.85 2,208.23 2,274.80 0.0M
2021-01-07 2,255.60 2,275.25 2,218.79 2,231.44 0.0M
2021-01-06 2,304.14 2,323.83 2,248.09 2,248.09 0.0M
2021-01-05 2,299.18 2,323.46 2,241.65 2,294.85 0.0M
2021-01-04 2,352.58 2,393.88 2,288.60 2,328.99 0.0M