MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ Deutschland →
2,156.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1,625.08 1,627.67 1,621.78 1,626.13 0.0M
2022-12-29 1,643.71 1,677.14 1,614.88 1,634.86 0.0M
2022-12-28 1,598.46 1,648.81 1,594.45 1,639.27 0.0M
2022-12-27 1,650.67 1,651.67 1,587.66 1,595.27 0.0M
2022-12-26 1,669.18 1,672.16 1,642.05 1,670.29 0.0M
2022-12-23 1,619.23 1,685.50 1,618.22 1,679.57 0.0M
2022-12-22 1,616.10 1,633.50 1,602.78 1,623.59 0.0M
2022-12-21 1,601.70 1,627.44 1,583.03 1,616.35 0.0M
2022-12-20 1,531.49 1,633.59 1,526.10 1,606.07 0.0M
2022-12-19 1,504.59 1,547.67 1,495.61 1,535.17 0.0M
2022-12-16 1,524.45 1,531.96 1,498.98 1,508.67 0.0M
2022-12-15 1,530.69 1,550.84 1,515.69 1,519.35 0.0M
2022-12-14 1,521.58 1,539.79 1,481.80 1,519.99 0.0M
2022-12-13 1,532.01 1,573.22 1,509.46 1,528.48 0.0M
2022-12-12 1,568.43 1,573.06 1,505.84 1,525.42 0.0M
2022-12-09 1,595.01 1,596.65 1,567.12 1,574.74 0.0M
2022-12-08 1,636.10 1,636.76 1,586.12 1,594.60 0.0M
2022-12-07 1,626.40 1,656.59 1,611.36 1,633.59 0.0M
2022-12-06 1,619.08 1,641.48 1,608.75 1,628.76 0.0M
2022-12-05 1,687.42 1,692.16 1,613.83 1,624.87 0.0M
2022-12-02 1,672.21 1,704.52 1,655.03 1,683.24 0.0M
2022-12-01 1,699.01 1,703.86 1,666.80 1,674.78 0.0M
2022-11-30 1,654.83 1,701.44 1,630.82 1,678.07 0.0M
2022-11-29 1,604.06 1,665.16 1,603.34 1,651.20 0.0M
2022-11-28 1,612.47 1,624.46 1,600.21 1,602.60 0.0M
2022-11-25 1,677.53 1,677.77 1,606.86 1,627.88 0.0M
2022-11-24 1,622.56 1,687.25 1,613.08 1,677.55 0.0M
2022-11-23 1,633.57 1,637.13 1,596.91 1,616.41 0.0M
2022-11-22 1,667.71 1,681.27 1,614.91 1,636.26 0.0M
2022-11-21 1,615.64 1,674.62 1,612.99 1,659.51 0.0M
2022-11-18 1,612.91 1,675.64 1,605.58 1,624.63 0.0M
2022-11-17 1,645.49 1,650.11 1,553.44 1,603.04 0.0M
2022-11-16 1,734.09 1,735.24 1,636.62 1,661.06 0.0M
2022-11-15 1,731.00 1,735.58 1,725.40 1,730.41 0.0M
2022-11-14 1,715.25 1,753.06 1,703.03 1,731.31 0.0M
2022-11-11 1,712.86 1,765.35 1,685.04 1,729.65 0.0M
2022-11-10 1,855.14 1,859.77 1,676.00 1,717.90 0.0M
2022-11-09 1,895.63 1,899.10 1,847.20 1,863.91 0.0M
2022-11-08 1,892.21 1,913.90 1,850.94 1,893.54 0.0M
2022-11-07 1,993.58 2,001.64 1,885.72 1,904.87 0.0M
2022-11-04 1,961.86 2,030.09 1,960.94 1,997.30 0.0M
2022-11-03 1,944.50 1,969.85 1,895.12 1,965.71 0.0M
2022-11-02 1,947.69 1,962.35 1,927.27 1,932.55 0.0M
2022-11-01 1,910.21 1,982.02 1,895.97 1,956.89 0.0M
2022-10-31 1,820.69 1,916.06 1,787.12 1,888.71 0.0M
2022-10-28 1,791.49 1,822.22 1,776.33 1,806.99 0.0M
2022-10-27 1,736.82 1,834.43 1,736.20 1,805.10 0.0M
2022-10-26 1,796.73 1,808.20 1,735.36 1,752.52 0.0M
2022-10-25 1,812.89 1,835.77 1,788.28 1,798.46 0.0M
2022-10-24 1,879.72 1,880.80 1,809.89 1,819.05 0.0M
2022-10-21 1,831.35 1,897.76 1,810.42 1,870.83 0.0M
2022-10-20 1,831.27 1,855.12 1,822.56 1,836.46 0.0M
2022-10-19 1,850.40 1,850.57 1,814.42 1,828.59 0.0M
2022-10-18 1,822.08 1,856.28 1,810.88 1,842.86 0.0M
2022-10-17 1,794.38 1,845.29 1,792.84 1,824.91 0.0M
2022-10-14 1,858.10 1,867.58 1,792.13 1,805.63 0.0M
2022-10-13 1,849.46 1,878.40 1,802.95 1,846.81 0.0M
2022-10-12 1,850.37 1,856.44 1,846.28 1,847.66 0.0M
2022-10-11 1,909.89 1,911.55 1,847.49 1,873.36 0.0M
2022-10-10 1,906.23 1,927.26 1,891.16 1,903.54 0.0M
2022-10-07 1,919.71 1,928.80 1,898.08 1,906.44 0.0M
2022-10-06 1,908.29 1,934.67 1,903.58 1,931.14 0.0M
2022-10-05 1,911.56 1,925.44 1,877.51 1,896.81 0.0M
2022-10-04 1,898.13 1,939.70 1,886.12 1,922.99 0.0M
2022-10-03 1,739.18 1,902.29 1,738.28 1,891.92 0.0M
2022-09-30 1,708.11 1,764.37 1,691.56 1,740.50 0.0M
2022-09-29 1,742.57 1,749.87 1,681.79 1,706.32 0.0M
2022-09-28 1,719.80 1,756.42 1,707.66 1,745.24 0.0M
2022-09-27 1,728.86 1,772.88 1,716.43 1,727.98 0.0M
2022-09-26 1,824.11 1,824.13 1,722.50 1,738.57 0.0M
2022-09-23 1,898.37 1,898.43 1,809.24 1,830.67 0.0M
2022-09-22 1,858.92 1,902.14 1,843.15 1,878.10 0.0M
2022-09-21 1,868.31 1,897.00 1,838.37 1,856.23 0.0M
2022-09-20 1,864.32 1,882.73 1,841.96 1,861.00 0.0M
2022-09-19 1,815.11 1,874.36 1,786.81 1,850.16 0.0M
2022-09-16 1,827.13 1,830.31 1,768.38 1,809.86 0.0M
2022-09-15 1,866.17 1,868.29 1,823.86 1,832.95 0.0M
2022-09-14 1,854.86 1,875.34 1,845.67 1,863.55 0.0M
2022-09-13 1,930.65 1,935.98 1,849.39 1,863.36 0.0M
2022-09-12 1,902.06 1,940.08 1,898.74 1,920.95 0.0M
2022-09-09 1,847.84 1,908.64 1,847.67 1,901.84 0.0M
2022-09-08 1,824.94 1,857.20 1,813.80 1,845.83 0.0M
2022-09-07 1,823.60 1,828.44 1,817.01 1,824.42 0.0M
2022-09-06 1,892.93 1,896.49 1,816.63 1,829.87 0.0M
2022-09-05 1,871.09 1,895.23 1,867.13 1,888.16 0.0M
2022-09-02 1,834.93 1,889.15 1,834.58 1,869.32 0.0M
2022-09-01 1,836.23 1,858.54 1,802.17 1,843.16 0.0M
2022-08-31 1,859.01 1,865.99 1,822.90 1,837.18 0.0M
2022-08-30 1,921.79 1,938.15 1,852.60 1,877.40 0.0M
2022-08-29 1,898.27 1,943.76 1,888.33 1,917.14 0.0M
2022-08-26 1,903.47 1,926.09 1,875.86 1,892.98 0.0M
2022-08-25 1,882.89 1,915.49 1,877.48 1,905.75 0.0M
2022-08-24 1,863.03 1,902.16 1,858.04 1,885.75 0.0M
2022-08-23 1,814.91 1,868.84 1,814.89 1,867.77 0.0M
2022-08-22 1,820.72 1,826.41 1,788.72 1,806.14 0.0M
2022-08-19 1,866.93 1,869.30 1,805.60 1,814.12 0.0M
2022-08-18 1,876.19 1,888.75 1,843.96 1,865.67 0.0M
2022-08-17 1,883.98 1,888.62 1,849.79 1,874.92 0.0M
2022-08-16 1,911.98 1,912.47 1,866.98 1,882.70 0.0M
2022-08-15 1,892.37 1,918.51 1,863.06 1,913.99 0.0M
2022-08-12 1,823.12 1,897.65 1,821.17 1,886.84 0.0M
2022-08-11 1,868.42 1,894.48 1,813.42 1,829.10 0.0M
2022-08-10 1,802.36 1,898.11 1,795.99 1,883.34 0.0M
2022-08-09 1,837.69 1,856.61 1,785.72 1,800.47 0.0M
2022-08-08 1,799.78 1,855.32 1,797.44 1,833.01 0.0M
2022-08-05 1,781.78 1,802.50 1,738.72 1,792.50 0.0M
2022-08-04 1,699.99 1,799.67 1,697.05 1,770.34 0.0M
2022-08-03 1,656.10 1,703.89 1,655.57 1,695.29 0.0M
2022-08-02 1,687.12 1,687.17 1,654.61 1,667.68 0.0M
2022-08-01 1,687.44 1,717.79 1,668.00 1,700.62 0.0M
2022-07-29 1,683.93 1,694.07 1,669.79 1,680.39 0.0M
2022-07-28 1,638.63 1,693.35 1,633.30 1,673.95 0.0M
2022-07-27 1,560.44 1,640.03 1,557.82 1,620.73 0.0M
2022-07-26 1,579.39 1,582.86 1,552.86 1,560.26 0.0M
2022-07-25 1,547.74 1,585.69 1,545.80 1,565.07 0.0M
2022-07-22 1,559.82 1,580.14 1,536.99 1,560.68 0.0M
2022-07-21 1,561.57 1,572.52 1,544.44 1,563.08 0.0M
2022-07-20 1,545.61 1,572.03 1,537.02 1,570.65 0.0M
2022-07-19 1,523.65 1,557.73 1,523.58 1,551.12 0.0M
2022-07-18 1,534.95 1,578.24 1,523.67 1,543.87 0.0M
2022-07-15 1,527.40 1,545.13 1,503.27 1,541.47 0.0M
2022-07-14 1,551.27 1,554.65 1,500.20 1,522.22 0.0M
2022-07-13 1,550.06 1,579.66 1,539.99 1,555.38 0.0M
2022-07-12 1,560.43 1,568.53 1,538.16 1,553.76 0.0M
2022-07-11 1,634.49 1,634.62 1,559.17 1,566.33 0.0M
2022-07-08 1,612.65 1,642.57 1,606.66 1,626.34 0.0M
2022-07-07 1,553.86 1,620.53 1,552.66 1,613.24 0.0M
2022-07-06 1,547.45 1,567.70 1,516.51 1,552.76 0.0M
2022-07-05 1,563.94 1,566.64 1,513.54 1,545.12 0.0M
2022-07-04 1,575.98 1,589.61 1,564.44 1,573.17 0.0M
2022-07-01 1,587.08 1,592.10 1,553.27 1,577.10 0.0M
2022-06-30 1,628.18 1,628.58 1,572.93 1,593.25 0.0M
2022-06-29 1,621.61 1,641.34 1,601.51 1,615.62 0.0M
2022-06-28 1,643.49 1,675.52 1,612.19 1,634.49 0.0M
2022-06-27 1,635.50 1,662.35 1,628.59 1,650.05 0.0M
2022-06-24 1,632.97 1,661.39 1,615.80 1,635.44 0.0M
2022-06-23 1,649.58 1,670.18 1,630.11 1,649.81 0.0M
2022-06-22 1,677.55 1,683.54 1,639.13 1,664.95 0.0M
2022-06-21 1,660.50 1,686.41 1,655.94 1,678.28 0.0M
2022-06-20 1,686.96 1,691.38 1,646.66 1,670.83 0.0M
2022-06-17 1,733.77 1,733.81 1,658.14 1,693.24 0.0M
2022-06-16 1,745.76 1,746.17 1,713.64 1,732.82 0.0M
2022-06-15 1,682.45 1,766.12 1,674.42 1,726.19 0.0M
2022-06-14 1,711.28 1,727.81 1,664.03 1,682.01 0.0M
2022-06-13 1,830.16 1,831.77 1,701.69 1,706.47 0.0M
2022-06-10 1,901.54 1,906.13 1,820.45 1,825.69 0.0M
2022-06-09 1,919.54 1,932.66 1,892.79 1,899.00 0.0M
2022-06-08 1,939.82 1,958.31 1,915.27 1,929.32 0.0M
2022-06-07 1,986.87 1,988.28 1,906.57 1,929.23 0.0M
2022-06-06 2,034.64 2,052.52 1,984.43 1,988.57 0.0M
2022-06-03 2,063.47 2,068.63 2,021.74 2,031.52 0.0M
2022-06-02 2,025.62 2,075.94 2,024.70 2,068.31 0.0M
2022-06-01 2,066.19 2,071.63 2,019.32 2,033.91 0.0M
2022-05-31 2,070.10 2,097.93 2,050.87 2,063.67 0.0M
2022-05-30 2,092.85 2,126.17 2,067.07 2,076.23 0.0M
2022-05-27 2,067.50 2,099.94 2,057.88 2,092.17 0.0M
2022-05-26 2,019.29 2,077.99 2,010.02 2,064.03 0.0M
2022-05-25 2,007.10 2,028.64 1,981.15 2,013.69 0.0M
2022-05-24 2,019.66 2,029.50 1,969.73 2,002.73 0.0M
2022-05-23 1,983.46 2,040.85 1,977.25 2,026.16 0.0M
2022-05-20 1,953.95 2,002.79 1,947.35 1,983.21 0.0M
2022-05-19 1,929.41 1,976.60 1,921.95 1,952.52 0.0M
2022-05-18 1,982.74 1,986.86 1,907.68 1,933.54 0.0M
2022-05-17 1,911.21 1,992.01 1,911.07 1,969.69 0.0M
2022-05-16 1,892.31 1,918.86 1,872.30 1,912.44 0.0M
2022-05-13 1,823.90 1,902.84 1,823.81 1,878.86 0.0M
2022-05-12 1,804.24 1,843.49 1,775.57 1,832.74 0.0M
2022-05-11 1,821.26 1,849.92 1,799.29 1,809.11 0.0M
2022-05-10 1,795.86 1,837.02 1,786.58 1,815.09 0.0M
2022-05-09 1,876.09 1,876.12 1,790.65 1,797.14 0.0M
2022-05-06 1,930.44 1,935.57 1,862.10 1,883.34 0.0M
2022-05-05 2,036.89 2,040.03 1,909.05 1,932.98 0.0M
2022-05-04 1,975.61 2,044.79 1,913.82 2,003.17 0.0M
2022-05-03 1,933.72 1,978.28 1,933.27 1,959.14 0.0M
2022-05-02 2,006.87 2,025.04 1,908.84 1,952.32 0.0M
2022-04-29 2,057.04 2,109.82 2,004.24 2,014.38 0.0M
2022-04-28 2,031.76 2,064.45 1,985.83 2,027.03 0.0M
2022-04-27 2,010.39 2,048.97 1,998.37 2,008.94 0.0M
2022-04-26 2,088.22 2,092.01 2,002.78 2,012.56 0.0M
2022-04-25 2,106.34 2,107.40 2,017.01 2,068.46 0.0M
2022-04-22 2,238.55 2,238.60 2,087.14 2,125.66 0.0M
2022-04-21 2,248.04 2,252.31 2,236.23 2,237.63 0.0M
2022-04-20 2,238.97 2,268.79 2,230.01 2,249.94 0.0M
2022-04-19 2,221.61 2,241.37 2,199.17 2,232.95 0.0M
2022-04-18 2,195.00 2,232.22 2,192.01 2,212.95 0.0M
2022-04-15 2,197.02 2,197.07 2,189.48 2,189.48 0.0M
2022-04-14 2,215.97 2,220.51 2,182.16 2,189.44 0.0M
2022-04-13 2,205.10 2,239.90 2,184.23 2,216.19 0.0M
2022-04-12 2,203.45 2,270.29 2,191.11 2,212.14 0.0M
2022-04-11 2,241.63 2,250.45 2,198.17 2,198.17 0.0M
2022-04-08 2,247.82 2,260.62 2,186.41 2,224.03 0.0M
2022-04-07 2,260.93 2,266.04 2,215.11 2,241.19 0.0M
2022-04-06 2,330.34 2,332.77 2,230.51 2,266.48 0.0M
2022-04-05 2,409.38 2,416.08 2,323.49 2,326.67 0.0M
2022-04-04 2,380.34 2,412.31 2,377.14 2,403.17 0.0M
2022-04-01 2,283.17 2,385.32 2,276.55 2,365.91 0.0M
2022-03-31 2,283.47 2,310.16 2,273.64 2,285.26 0.0M
2022-03-30 2,310.52 2,327.67 2,273.26 2,295.94 0.0M
2022-03-29 2,264.29 2,318.64 2,260.97 2,323.68 0.0M
2022-03-28 2,301.96 2,308.35 2,233.06 2,254.76 0.0M
2022-03-25 2,230.36 2,310.34 2,228.89 2,299.59 0.0M
2022-03-24 2,174.53 2,235.10 2,174.14 2,234.28 0.0M
2022-03-23 2,122.06 2,181.90 2,118.60 2,171.58 0.0M
2022-03-22 2,072.29 2,126.45 2,071.41 2,114.99 0.0M
2022-03-21 2,051.04 2,089.30 2,045.57 2,070.03 0.0M
2022-03-18 1,990.24 2,056.96 1,971.83 2,048.86 0.0M
2022-03-17 1,952.45 1,994.19 1,930.99 1,988.17 0.0M
2022-03-16 1,895.62 1,952.70 1,893.86 1,941.44 0.0M
2022-03-15 1,892.53 1,909.17 1,873.12 1,901.16 0.0M
2022-03-14 1,954.93 1,974.71 1,886.87 1,908.18 0.0M
2022-03-11 2,024.76 2,042.08 1,943.00 1,959.17 0.0M
2022-03-10 2,026.33 2,028.72 1,957.91 2,011.36 0.0M
2022-03-09 1,935.82 2,033.34 1,935.35 2,033.34 0.0M
2022-03-08 1,901.22 1,965.54 1,898.83 1,927.86 0.0M
2022-03-07 1,990.71 2,007.03 1,900.33 1,915.73 0.0M
2022-03-04 2,046.56 2,046.65 1,976.08 1,988.45 0.0M
2022-03-03 2,001.09 2,069.22 2,000.62 2,040.19 0.0M
2022-03-02 1,967.79 2,013.69 1,952.77 1,971.79 0.0M
2022-03-01 1,966.35 1,973.49 1,960.96 1,973.49 0.0M
2022-02-28 1,965.73 1,971.24 1,959.90 1,970.93 0.0M
2022-02-25 1,975.29 1,997.19 1,947.83 1,969.09 0.0M
2022-02-24 2,018.29 2,018.51 1,914.56 1,974.74 0.0M
2022-02-23 2,008.23 2,057.17 2,007.75 2,008.08 0.0M
2022-02-22 1,965.19 2,028.06 1,961.29 2,013.25 0.0M
2022-02-21 1,996.90 2,013.40 1,960.44 1,971.55 0.0M
2022-02-18 2,004.60 2,029.29 1,993.64 2,001.48 0.0M
2022-02-17 2,047.99 2,052.76 2,002.57 2,006.43 0.0M
2022-02-16 2,035.64 2,052.71 2,025.97 2,040.45 0.0M
2022-02-15 1,975.24 2,035.59 1,974.25 2,030.12 0.0M
2022-02-14 1,956.01 1,999.97 1,952.82 1,973.43 0.0M
2022-02-11 1,988.04 2,029.64 1,946.20 1,975.92 0.0M
2022-02-10 1,994.80 2,024.56 1,972.84 2,002.72 0.0M
2022-02-09 1,959.17 2,003.04 1,955.84 1,979.67 0.0M
2022-02-08 1,955.72 1,968.50 1,932.58 1,956.78 0.0M
2022-02-07 1,950.67 1,971.47 1,930.96 1,949.51 0.0M
2022-02-04 1,980.11 1,985.68 1,912.03 1,944.60 0.0M
2022-02-03 1,999.89 2,014.00 1,966.51 1,984.29 0.0M
2022-02-02 2,027.47 2,045.31 1,981.31 1,994.59 0.0M
2022-02-01 2,021.16 2,041.54 2,007.43 2,025.32 0.0M
2022-01-31 1,949.55 2,023.23 1,940.69 2,019.97 0.0M
2022-01-28 1,931.66 1,949.69 1,909.01 1,937.66 0.0M
2022-01-27 1,902.71 1,949.12 1,902.08 1,931.54 0.0M
2022-01-26 1,877.08 1,947.49 1,876.32 1,902.39 0.0M
2022-01-25 1,816.68 1,888.59 1,801.84 1,866.40 0.0M
2022-01-24 1,857.51 1,857.57 1,781.42 1,818.14 0.0M
2022-01-21 1,874.50 1,883.10 1,842.34 1,866.45 0.0M
2022-01-20 1,813.77 1,899.43 1,805.76 1,877.89 0.0M
2022-01-19 1,745.34 1,816.27 1,744.88 1,803.73 0.0M
2022-01-18 1,777.63 1,782.77 1,738.89 1,759.18 0.0M
2022-01-17 1,785.78 1,799.04 1,773.83 1,781.24 0.0M
2022-01-14 1,771.46 1,791.00 1,748.66 1,783.47 0.0M
2022-01-13 1,776.42 1,791.38 1,758.61 1,772.13 0.0M
2022-01-12 1,720.93 1,780.81 1,717.81 1,771.07 0.0M
2022-01-11 1,670.55 1,727.04 1,670.02 1,714.88 0.0M
2022-01-10 1,699.50 1,700.16 1,645.90 1,670.04 0.0M
2022-01-07 1,673.29 1,707.53 1,651.68 1,694.05 0.0M
2022-01-06 1,672.87 1,692.79 1,653.85 1,669.91 0.0M
2022-01-05 1,756.61 1,762.59 1,671.11 1,685.45 0.0M
2022-01-04 1,797.67 1,797.81 1,749.83 1,759.06 0.0M
2022-01-03 1,867.86 1,876.89 1,789.75 1,796.73 0.0M