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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2,178.61 2,179.26 2,178.33 2,179.24 0.0M
2025-09-26 2,138.68 2,163.30 2,135.64 2,156.76 0.0M
2025-09-25 2,140.54 2,140.90 2,140.16 2,140.90 0.0M
2025-09-24 2,186.48 2,186.71 2,186.13 2,186.60 0.0M
2025-09-23 2,200.40 2,200.40 2,199.53 2,200.01 0.0M
2025-09-22 2,163.51 2,163.93 2,163.51 2,163.71 0.0M
2025-09-19 2,195.94 2,202.82 2,179.58 2,189.46 0.0M
2025-09-17 2,197.93 2,236.54 2,193.82 2,210.76 0.0M
2025-09-16 2,184.61 2,204.93 2,180.62 2,192.65 0.0M
2025-09-15 2,158.41 2,193.88 2,155.53 2,184.70 0.0M
2025-09-12 2,151.30 2,164.61 2,141.85 2,154.75 0.0M
2025-09-11 2,114.14 2,160.77 2,113.79 2,153.92 0.0M
2025-09-10 2,091.55 2,121.02 2,090.60 2,113.60 0.0M
2025-09-09 2,097.56 2,101.63 2,087.64 2,094.75 0.0M
2025-09-08 2,114.09 2,122.39 2,080.69 2,092.18 0.0M
2025-09-05 2,080.86 2,133.28 2,075.57 2,116.66 0.0M
2025-09-04 2,051.26 2,082.07 2,047.34 2,075.57 0.0M
2025-09-03 2,049.80 2,066.35 2,039.99 2,053.76 0.0M
2025-09-02 2,074.21 2,076.08 2,036.59 2,053.40 0.0M
2025-09-01 2,085.95 2,094.43 2,069.22 2,073.86 0.0M
2025-08-29 2,080.59 2,093.27 2,075.56 2,087.88 0.0M
2025-08-28 2,052.30 2,097.84 2,045.71 2,083.17 0.0M
2025-08-27 2,026.11 2,053.49 2,017.75 2,043.12 0.0M
2025-08-26 2,034.94 2,038.80 2,015.50 2,026.95 0.0M
2025-08-25 2,021.70 2,047.26 2,016.65 2,036.98 0.0M
2025-08-22 1,953.78 2,029.53 1,953.20 2,023.12 0.0M
2025-08-21 1,947.31 1,963.15 1,942.39 1,949.18 0.0M
2025-08-20 1,945.59 1,954.34 1,936.39 1,948.66 0.0M
2025-08-19 2,012.60 2,013.20 1,939.57 1,951.11 0.0M
2025-08-18 2,006.99 2,025.97 1,993.94 2,019.01 0.0M
2025-08-15 1,990.68 2,017.50 1,990.21 2,009.03 0.0M
2025-08-14 2,001.22 2,001.57 1,972.37 1,994.12 0.0M
2025-08-13 2,007.96 2,020.84 1,992.78 2,001.48 0.0M
2025-08-12 1,970.98 2,021.14 1,967.29 2,005.88 0.0M
2025-08-11 1,985.59 1,987.12 1,964.60 1,968.57 0.0M
2025-08-08 2,000.13 2,006.46 1,982.89 1,987.69 0.0M
2025-08-07 1,972.78 2,002.37 1,970.19 1,983.24 0.0M
2025-08-06 1,925.55 1,974.77 1,925.28 1,966.33 0.0M
2025-08-05 1,917.23 1,931.25 1,899.63 1,923.83 0.0M
2025-08-04 1,909.63 1,929.10 1,886.71 1,914.36 0.0M
2025-08-01 1,886.27 1,935.89 1,879.32 1,906.38 0.0M
2025-07-31 1,908.70 1,975.48 1,878.61 1,887.01 0.0M
2025-07-30 1,893.12 1,925.99 1,867.58 1,901.24 0.0M
2025-07-29 1,878.15 1,900.97 1,872.54 1,888.01 0.0M
2025-07-28 1,914.30 1,919.82 1,870.48 1,879.46 0.0M
2025-07-25 1,924.10 1,928.25 1,905.17 1,922.32 0.0M
2025-07-24 1,947.08 1,947.33 1,915.26 1,922.17 0.0M
2025-07-23 1,907.75 1,955.36 1,902.98 1,935.75 0.0M
2025-07-22 1,911.05 1,928.57 1,905.51 1,907.70 0.0M
2025-07-21 1,904.02 1,926.30 1,901.12 1,913.41 0.0M
2025-07-18 1,954.74 1,955.43 1,905.08 1,918.11 0.0M
2025-07-17 1,939.21 1,957.76 1,926.80 1,950.73 0.0M
2025-07-16 1,945.01 1,945.61 1,915.88 1,937.64 0.0M
2025-07-15 1,920.66 1,948.92 1,910.22 1,945.80 0.0M
2025-07-14 1,941.18 1,945.17 1,917.48 1,927.98 0.0M
2025-07-11 1,967.12 1,967.20 1,923.06 1,933.70 0.0M
2025-07-10 1,959.82 1,967.29 1,934.02 1,962.33 0.0M
2025-07-09 2,025.05 2,030.93 1,956.46 1,992.03 0.0M
2025-07-08 2,018.32 2,030.31 2,009.45 2,021.61 0.0M
2025-07-07 2,055.61 2,059.49 2,013.19 2,028.26 0.0M
2025-07-04 2,054.87 2,060.20 2,045.69 2,060.20 0.0M
2025-07-03 2,024.63 2,062.34 2,017.44 2,054.01 0.0M
2025-07-02 2,040.38 2,046.80 2,015.32 2,018.79 0.0M
2025-07-01 2,045.60 2,055.61 2,028.95 2,042.33 0.0M
2025-06-30 2,005.82 2,049.36 1,999.80 2,037.00 0.0M
2025-06-27 2,009.17 2,022.78 1,992.54 2,003.09 0.0M
2025-06-26 1,962.18 2,006.97 1,960.33 2,001.79 0.0M
2025-06-25 1,994.79 1,996.95 1,956.84 1,965.58 0.0M
2025-06-24 1,993.94 2,020.31 1,985.56 1,999.71 0.0M
2025-06-23 1,990.87 1,999.59 1,973.72 1,988.21 0.0M
2025-06-20 2,027.07 2,033.67 1,989.68 1,997.14 0.0M
2025-06-19 2,028.25 2,028.89 2,022.86 2,026.33 0.0M
2025-06-18 2,021.72 2,037.62 2,018.56 2,029.57 0.0M
2025-06-17 2,033.79 2,044.82 2,012.10 2,024.71 0.0M
2025-06-16 1,980.22 2,039.31 1,969.08 2,030.12 0.0M
2025-06-13 1,997.17 2,003.32 1,960.28 1,976.39 0.0M
2025-06-12 1,990.52 1,998.81 1,976.28 1,994.30 0.0M
2025-06-11 1,975.24 2,002.62 1,967.30 1,988.06 0.0M
2025-06-10 1,963.99 1,996.06 1,960.02 1,978.29 0.0M
2025-06-09 1,968.61 1,973.08 1,932.04 1,956.35 0.0M
2025-06-06 1,974.10 1,982.56 1,944.10 1,954.53 0.0M
2025-06-05 1,970.87 1,997.50 1,965.02 1,970.82 0.0M
2025-06-04 1,969.60 1,997.47 1,962.29 1,971.58 0.0M
2025-06-03 1,927.53 1,973.82 1,915.17 1,968.77 0.0M
2025-06-02 1,913.21 1,946.85 1,896.28 1,923.39 0.0M
2025-05-30 1,934.32 1,941.06 1,900.45 1,910.74 0.0M
2025-05-29 1,930.89 1,944.84 1,926.88 1,940.26 0.0M
2025-05-28 1,942.29 1,946.92 1,912.93 1,928.56 0.0M
2025-05-27 1,900.63 1,943.85 1,895.26 1,937.58 0.0M
2025-05-26 1,898.93 1,914.26 1,893.58 1,901.78 0.0M
2025-05-23 1,869.55 1,902.72 1,831.75 1,890.90 0.0M
2025-05-22 1,886.12 1,929.19 1,874.67 1,891.56 0.0M
2025-05-21 1,911.03 1,917.83 1,883.32 1,886.02 0.0M
2025-05-20 1,910.68 1,914.33 1,886.50 1,910.57 0.0M
2025-05-19 1,900.81 1,916.21 1,883.45 1,909.33 0.0M
2025-05-16 1,879.08 1,902.27 1,861.23 1,892.01 0.0M
2025-05-15 1,868.05 1,895.83 1,861.56 1,889.87 0.0M
2025-05-14 1,881.13 1,890.02 1,863.44 1,874.80 0.0M
2025-05-13 1,824.97 1,884.46 1,821.14 1,875.47 0.0M
2025-05-12 1,834.49 1,840.99 1,810.14 1,821.86 0.0M
2025-05-09 1,844.16 1,850.58 1,824.79 1,835.72 0.0M
2025-05-08 1,774.49 1,860.73 1,769.14 1,840.39 0.0M
2025-05-07 1,788.94 1,793.01 1,765.05 1,776.27 0.0M
2025-05-06 1,789.43 1,803.44 1,781.95 1,788.35 0.0M
2025-05-05 1,815.56 1,826.63 1,783.50 1,798.27 0.0M
2025-05-02 1,800.72 1,822.46 1,783.68 1,822.46 0.0M
2025-05-01 1,806.14 1,807.50 1,798.26 1,801.59 0.0M
2025-04-30 1,818.95 1,824.04 1,789.12 1,809.79 0.0M
2025-04-29 1,816.55 1,840.35 1,809.61 1,812.09 0.0M
2025-04-28 1,806.87 1,826.19 1,797.10 1,811.01 0.0M
2025-04-25 1,813.16 1,816.64 1,798.74 1,809.04 0.0M
2025-04-24 1,765.55 1,816.14 1,752.31 1,814.89 0.0M
2025-04-23 1,744.58 1,797.01 1,741.69 1,768.83 0.0M
2025-04-22 1,699.87 1,750.62 1,699.59 1,737.74 0.0M
2025-04-21 1,702.73 1,705.60 1,673.26 1,700.03 0.0M
2025-04-18 1,699.76 1,707.41 1,689.84 1,689.84 0.0M
2025-04-17 1,662.01 1,708.15 1,657.27 1,688.25 0.0M
2025-04-16 1,651.98 1,677.28 1,632.07 1,658.11 0.0M
2025-04-15 1,655.83 1,660.24 1,640.24 1,654.23 0.0M
2025-04-14 1,629.87 1,660.92 1,620.59 1,658.80 0.0M
2025-04-11 1,599.54 1,635.67 1,585.23 1,624.16 0.0M
2025-04-10 1,629.79 1,637.02 1,565.75 1,591.80 0.0M
2025-04-09 1,538.98 1,632.04 1,510.62 1,574.89 0.0M
2025-04-08 1,573.81 1,616.39 1,537.95 1,553.76 0.0M
2025-04-07 1,619.71 1,619.87 1,544.66 1,583.05 0.0M
2025-04-04 1,746.14 1,746.27 1,617.11 1,626.81 0.0M
2025-04-03 1,728.75 1,769.35 1,706.95 1,755.82 0.0M
2025-04-02 1,715.82 1,733.11 1,701.43 1,719.02 0.0M
2025-04-01 1,690.45 1,724.38 1,679.89 1,713.46 0.0M
2025-03-31 1,697.11 1,698.79 1,672.90 1,683.91 0.0M
2025-03-28 1,720.12 1,722.56 1,683.53 1,695.07 0.0M
2025-03-27 1,711.73 1,735.36 1,701.74 1,722.17 0.0M
2025-03-26 1,718.52 1,728.82 1,707.64 1,712.21 0.0M
2025-03-25 1,691.33 1,739.87 1,681.11 1,721.91 0.0M
2025-03-24 1,704.24 1,713.14 1,688.22 1,697.89 0.0M
2025-03-21 1,714.14 1,719.53 1,699.31 1,707.08 0.0M
2025-03-20 1,729.39 1,734.50 1,712.73 1,714.37 0.0M
2025-03-19 1,703.56 1,741.64 1,690.89 1,728.50 0.0M
2025-03-18 1,690.44 1,715.10 1,684.36 1,704.17 0.0M
2025-03-17 1,666.11 1,702.25 1,653.47 1,690.48 0.0M
2025-03-14 1,608.86 1,672.02 1,586.25 1,668.91 0.0M
2025-03-13 1,602.45 1,611.86 1,583.03 1,607.74 0.0M
2025-03-12 1,588.48 1,606.82 1,581.09 1,597.25 0.0M
2025-03-11 1,589.75 1,595.11 1,565.13 1,583.54 0.0M
2025-03-10 1,626.12 1,626.12 1,581.42 1,603.65 0.0M
2025-03-07 1,597.20 1,633.35 1,584.61 1,630.06 0.0M
2025-03-06 1,596.37 1,623.90 1,583.66 1,599.79 0.0M
2025-03-05 1,554.44 1,598.36 1,552.93 1,573.90 0.0M
2025-03-04 1,549.33 1,558.23 1,546.56 1,554.99 0.0M
2025-03-03 1,558.77 1,563.28 1,528.88 1,552.98 0.0M
2025-02-28 1,593.20 1,598.82 1,549.60 1,562.74 0.0M
2025-02-27 1,594.97 1,609.82 1,589.47 1,594.51 0.0M
2025-02-26 1,634.04 1,639.94 1,588.22 1,598.07 0.0M
2025-02-25 1,628.87 1,641.45 1,616.72 1,630.73 0.0M
2025-02-24 1,675.10 1,680.84 1,629.55 1,641.53 0.0M
2025-02-21 1,688.33 1,694.36 1,665.92 1,682.64 0.0M
2025-02-20 1,678.55 1,696.86 1,676.30 1,688.98 0.0M
2025-02-19 1,716.34 1,717.66 1,677.38 1,684.34 0.0M
2025-02-18 1,716.74 1,731.74 1,705.98 1,719.09 0.0M
2025-02-17 1,706.65 1,730.32 1,700.25 1,717.24 0.0M
2025-02-14 1,640.97 1,712.11 1,640.88 1,705.33 0.0M
2025-02-13 1,624.02 1,642.39 1,616.75 1,642.10 0.0M
2025-02-12 1,648.56 1,651.93 1,618.85 1,624.49 0.0M
2025-02-11 1,629.74 1,652.07 1,623.26 1,648.83 0.0M
2025-02-10 1,608.79 1,641.92 1,598.32 1,631.80 0.0M
2025-02-07 1,638.89 1,645.53 1,603.87 1,619.81 0.0M
2025-02-06 1,611.27 1,642.99 1,606.37 1,637.31 0.0M
2025-02-05 1,633.49 1,635.26 1,598.49 1,612.22 0.0M
2025-02-04 1,625.49 1,638.23 1,606.85 1,630.82 0.0M
2025-02-03 1,626.64 1,629.79 1,597.35 1,621.06 0.0M
2025-01-31 1,634.26 1,661.02 1,626.35 1,628.57 0.0M
2025-01-30 1,589.26 1,641.14 1,573.92 1,631.86 0.0M
2025-01-29 1,586.11 1,595.22 1,574.34 1,584.78 0.0M
2025-01-28 1,589.60 1,591.14 1,573.01 1,581.75 0.0M
2025-01-27 1,558.80 1,591.47 1,539.34 1,581.07 0.0M
2025-01-24 1,550.27 1,577.55 1,539.04 1,562.85 0.0M
2025-01-23 1,561.49 1,573.25 1,543.60 1,551.73 0.0M
2025-01-22 1,530.68 1,566.05 1,526.42 1,560.74 0.0M
2025-01-21 1,522.03 1,533.63 1,512.42 1,529.89 0.0M
2025-01-20 1,517.36 1,529.98 1,499.56 1,519.21 0.0M
2025-01-17 1,513.68 1,531.03 1,497.34 1,523.91 0.0M
2025-01-16 1,544.80 1,549.10 1,506.70 1,518.62 0.0M
2025-01-15 1,489.74 1,546.32 1,479.73 1,538.02 0.0M
2025-01-14 1,474.09 1,493.99 1,466.28 1,490.60 0.0M
2025-01-13 1,473.22 1,484.76 1,454.54 1,471.17 0.0M
2025-01-10 1,494.91 1,495.42 1,466.79 1,471.04 0.0M
2025-01-09 1,474.88 1,496.17 1,465.33 1,488.94 0.0M
2025-01-08 1,493.86 1,495.38 1,466.61 1,474.01 0.0M
2025-01-07 1,479.53 1,508.75 1,474.57 1,501.30 0.0M
2025-01-06 1,439.81 1,485.63 1,429.89 1,480.51 0.0M
2025-01-03 1,461.94 1,466.35 1,435.54 1,443.44 0.0M
2025-01-02 1,443.45 1,468.02 1,433.55 1,454.83 0.0M