VanEck Brazil Small-Cap E... (BRF)
AMEX: BRF
· Real-Time Price · USD
15.84
0.15 (0.97%)
At close: Sep 10, 2025, 3:58 PM
15.84
0.05%
After-hours: Sep 10, 2025, 04:04 PM EDT
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.75 | 15.92 | 15.75 | 15.84 | 15.84 | 0.96% | 32,757 |
| Sep 9, 2025 | 15.66 | 15.69 | 15.66 | 15.69 | 15.69 | -0.38% | 400 |
| Sep 8, 2025 | 16.01 | 16.01 | 15.67 | 15.75 | 15.75 | -0.76% | 9,600 |
| Sep 5, 2025 | 15.85 | 16.00 | 15.78 | 15.87 | 15.87 | 1.86% | 6,900 |
| Sep 4, 2025 | 15.40 | 15.58 | 15.40 | 15.58 | 15.58 | 1.30% | 1,504 |
| Sep 3, 2025 | 15.37 | 15.47 | 15.34 | 15.38 | 15.38 | 0.00% | 2,231 |
| Sep 2, 2025 | 15.41 | 15.53 | 15.33 | 15.38 | 15.38 | -1.73% | 8,300 |
| Aug 29, 2025 | 15.72 | 15.72 | 15.62 | 15.65 | 15.65 | 0.13% | 1,700 |
| Aug 28, 2025 | 15.40 | 15.65 | 15.40 | 15.63 | 15.63 | 1.76% | 843 |
| Aug 27, 2025 | 15.18 | 15.36 | 15.18 | 15.36 | 15.36 | 1.05% | 1,200 |
| Aug 26, 2025 | 15.17 | 15.20 | 15.14 | 15.20 | 15.20 | -0.39% | 246 |
| Aug 25, 2025 | 15.20 | 15.31 | 15.20 | 15.26 | 15.26 | 0.66% | 4,416 |
| Aug 22, 2025 | 15.05 | 15.16 | 15.05 | 15.16 | 15.16 | 3.98% | 1,921 |
| Aug 21, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% | 200 |
| Aug 20, 2025 | 14.62 | 14.62 | 14.55 | 14.61 | 14.61 | 0.14% | 1,700 |
| Aug 19, 2025 | 14.81 | 14.81 | 14.54 | 14.59 | 14.59 | -3.44% | 6,000 |
| Aug 18, 2025 | 15.08 | 15.16 | 15.05 | 15.11 | 15.11 | 0.60% | 1,600 |
| Aug 15, 2025 | 15.07 | 15.13 | 14.99 | 15.02 | 15.02 | 0.74% | 8,326 |
| Aug 14, 2025 | 14.81 | 14.91 | 14.79 | 14.91 | 14.91 | -0.40% | 2,143 |
| Aug 13, 2025 | 14.98 | 14.98 | 14.97 | 14.97 | 14.97 | -1.06% | 300 |