Frk Brazil Etf (FVUB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 19.213 | 0.16 | 0.85 | 19.213 | 19.213 | 19.213 | 1069 |
| 1721061000 | 19.052 | 0.12 | 0.65 | 19.098 | 19.297 | 18.768 | 1331 |
| 1720801800 | 18.929 | -0.12 | -0.64 | 19.182 | 19.652 | 18.5 | 234 |
| 1720715400 | 19.05 | -0.1 | -0.51 | 19.054 | 19.383 | 18.763 | 2290 |
| 1720629000 | 19.148 | 0.14 | 0.75 | 19.244 | 19.638 | 18.783 | 2515 |
| 1720542600 | 19.005 | 0.3 | 1.59 | 19.008 | 19.22 | 18.745 | 198 |
| 1720456200 | 18.707 | -0.03 | -0.17 | 18.906 | 18.932 | 18.508 | 543 |
| 1720197000 | 18.738 | -0.07 | -0.39 | 18.738 | 18.738 | 18.738 | 1300 |
| 1720110600 | 18.812 | 0.25 | 1.36 | 18.88 | 18.976 | 18.774 | 793 |
| 1720024200 | 18.56 | 0.34 | 1.85 | 18.236 | 18.769 | 17.904 | 135 |
| 1719937800 | 18.223 | -0.36 | -1.95 | 18.24 | 18.56 | 17.968 | 2629 |
| 1719851400 | 18.585 | 0.07 | 0.37 | 18.394 | 18.852 | 17.973 | 2620 |
| 1719592200 | 18.516 | 0.04 | 0.24 | 18.834 | 19.046 | 17.959 | 3902 |
| 1719505800 | 18.472 | 0.1 | 0.52 | 18.472 | 18.472 | 18.472 | 22 |
| 1719419400 | 18.377 | -0.18 | -0.98 | 18.458 | 18.546 | 18.115 | 843 |
| 1719333000 | 18.559 | -0.16 | -0.83 | 18.676 | 18.676 | 18.546 | 1628 |
| 1719246600 | 18.715 | 0.3 | 1.61 | 18.768 | 18.768 | 18.696 | 11 |
| 1718987400 | 18.419 | 0.1 | 0.52 | 18.419 | 18.419 | 18.419 | 1796 |
| 1718901000 | 18.323 | 0.38 | 2.10 | 18.588 | 18.963 | 18.234 | 2842 |
| 1718814600 | 17.947 | -0.32 | -1.76 | 18.008 | 18.026 | 17.935 | 1789 |
| 1718728200 | 18.269 | 0.19 | 1.08 | 18.269 | 18.269 | 18.269 | 5439 |
| 1718641800 | 18.074 | -0.38 | -2.04 | 18.26 | 18.307 | 18.029 | 2813 |
| 1718382600 | 18.45 | 0.18 | 0.99 | 18.368 | 18.528 | 17.937 | 3302 |
| 1718296200 | 18.27 | 0.17 | 0.96 | 18.16 | 18.617 | 17.719 | 3728 |
| 1718209800 | 18.096 | -0.57 | -3.05 | 18.56 | 18.894 | 17.985 | 4803 |
| 1718123400 | 18.666 | 0.1 | 0.53 | 18.568 | 18.861 | 18.386 | 3033 |
| 1718037000 | 18.567 | -0.45 | -2.39 | 18.618 | 18.869 | 18.247 | 8085 |
| 1717777800 | 19.021 | -0.14 | -0.75 | 19.238 | 19.584 | 18.858 | 1502 |
| 1717691400 | 19.164 | 0.23 | 1.23 | 18.83 | 19.242 | 18.407 | 1630 |
| 1717605000 | 18.931 | 0.02 | 0.12 | 18.942 | 18.947 | 18.904 | 261 |
| 1717518600 | 18.908 | -0.17 | -0.90 | 18.866 | 18.908 | 18.758 | 3646 |
| 1717432200 | 19.08 | -0.08 | -0.41 | 19.148 | 19.266 | 18.639 | 4274 |
| 1717173000 | 19.158 | -0.29 | -1.50 | 19.428 | 19.791 | 18.99 | 2643 |
| 1717086600 | 19.449 | 0.03 | 0.15 | 19.4 | 19.489 | 19.4 | 3417 |
| 1717000200 | 19.42 | -0.34 | -1.74 | 19.5 | 19.64 | 19.284 | 3613 |
| 1716913800 | 19.763 | -0.08 | -0.38 | 19.862 | 20.2625 | 19.262 | 1797 |
| 1716568200 | 19.838 | -0.05 | -0.25 | 19.838 | 19.838 | 19.838 | 40 |
| 1716481800 | 19.888 | -0.2 | -0.99 | 19.888 | 19.888 | 19.888 | 1188 |
| 1716395400 | 20.0875 | -0.4 | -1.93 | 20.0875 | 20.0875 | 20.0875 | 179 |
| 1716309000 | 20.4825 | -0.18 | -0.87 | 20.6 | 20.6425 | 20.4275 | 781 |
| 1716222600 | 20.6625 | 0.15 | 0.74 | 20.6625 | 20.6625 | 20.6625 | 94 |
| 1715963400 | 20.51 | -0.06 | -0.28 | 20.555 | 20.615 | 20.415 | 296 |
| 1715877000 | 20.5675 | 0.02 | 0.09 | 20.565 | 21.175 | 20.3875 | 2127 |
| 1715790600 | 20.55 | -0.32 | -1.52 | 20.405 | 20.5875 | 20.2375 | 2951 |
| 1715704200 | 20.8675 | 0.08 | 0.40 | 20.8675 | 20.8675 | 20.8675 | 1013 |
| 1715617800 | 20.785 | 0 | 0.02 | 20.81 | 20.95 | 20.705 | 6475 |
| 1715358600 | 20.78 | 0.03 | 0.12 | 21.05 | 21.0625 | 20.705 | 398 |
| 1715272200 | 20.755 | -0.51 | -2.40 | 21.27 | 21.6325 | 20.452 | 1229 |
| 1715185800 | 21.265 | -0.12 | -0.54 | 21.34 | 21.6075 | 21.02 | 647 |
| 1715099400 | 21.38 | 0.22 | 1.06 | 21.38 | 21.38 | 21.38 | 21 |
| 1714753800 | 21.155 | 0.36 | 1.71 | 21.015 | 21.5175 | 20.695 | 368 |
| 1714667400 | 20.8 | 0.49 | 2.41 | 20.625 | 21.125 | 20.4775 | 949 |
| 1714581000 | 20.31 | -0.06 | -0.28 | 20.34 | 20.775 | 20.2125 | 2213 |
| 1714494600 | 20.3675 | -0.37 | -1.77 | 20.455 | 21.02 | 20.1485 | 1605 |
| 1714408200 | 20.735 | -0.02 | -0.07 | 21.03 | 21.03 | 20.565 | 569 |
| 1714149000 | 20.75 | 0.54 | 2.67 | 20.75 | 20.75 | 20.75 | 4 |
| 1714062600 | 20.21 | -0.07 | -0.32 | 20.37 | 20.775 | 19.61 | 3743 |
| 1713976200 | 20.275 | -0.06 | -0.27 | 20.335 | 20.365 | 20.27 | 1852 |
| 1713889800 | 20.33 | -0.09 | -0.45 | 20.65 | 20.97 | 19.75 | 9133 |
| 1713803400 | 20.4225 | 0.18 | 0.88 | 20.46 | 20.5 | 20.207 | 131 |
| 1713544200 | 20.245 | 0.41 | 2.04 | 19.608 | 20.245 | 19.584 | 377 |
| 1713457800 | 19.84 | -0.04 | -0.18 | 19.956 | 20.05 | 19.795 | 4236 |
| 1713371400 | 19.876 | 0.06 | 0.32 | 19.736 | 19.987 | 19.654 | 27913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
