Cotação atual, histórico e gráfico do papel: CRFB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CRFB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-1,50%	-0,14	9,17	9,33	9,13	9,36	64M	9.870
25/07/2024	-2,92%	-0,28	9,31	9,56	9,22	9,56	122M	17.220
24/07/2024	-7,25%	-0,75	9,59	10,33	9,55	10,45	168M	21.529
23/07/2024	-3,36%	-0,36	10,34	10,88	10,23	10,98	159M	22.200
22/07/2024	4,39%	0,45	10,70	10,40	10,35	10,70	77M	9.774
19/07/2024	0,10%	0,01	10,25	10,28	10,14	10,37	53M	7.561
18/07/2024	-4,66%	-0,50	10,24	10,76	10,22	10,90	100M	14.614
17/07/2024	-2,19%	-0,24	10,74	10,92	10,74	11,11	59M	13.126
16/07/2024	0,73%	0,08	10,98	10,88	10,82	11,11	76M	13.599
15/07/2024	2,16%	0,23	10,90	10,69	10,61	10,90	40M	7.149
12/07/2024	-0,56%	-0,06	10,67	10,74	10,64	10,86	62M	11.222
11/07/2024	3,17%	0,33	10,73	10,60	10,56	10,99	132M	21.857
10/07/2024	0,58%	0,06	10,40	10,42	10,36	10,71	102M	15.115
09/07/2024	-0,10%	-0,01	10,34	10,34	10,15	10,45	49M	10.063
08/07/2024	2,07%	0,21	10,35	10,13	10,03	10,36	77M	13.552
05/07/2024	0,20%	0,02	10,14	10,12	9,72	10,24	96M	19.024
04/07/2024	5,09%	0,49	10,12	10,05	9,87	10,20	75M	9.979
03/07/2024	6,41%	0,58	9,63	9,11	9,11	9,66	94M	23.060
02/07/2024	0,22%	0,02	9,05	8,95	8,83	9,13	96M	18.256
01/07/2024	0,11%	0,01	9,03	9,01	8,88	9,20	76M	20.189
28/06/2024	-1,53%	-0,14	9,02	9,04	8,92	9,22	62M	11.040
27/06/2024	4,21%	0,37	9,16	8,79	8,69	9,16	73M	12.986
26/06/2024	-1,79%	-0,16	8,79	8,95	8,60	8,95	154M	15.942
25/06/2024	-0,56%	-0,05	8,95	8,96	8,88	9,04	46M	14.728
24/06/2024	1,01%	0,09	9,00	8,99	8,90	9,10	39M	8.808
21/06/2024	-0,11%	-0,01	8,91	8,85	8,69	8,99	91M	15.309
20/06/2024	-1,22%	-0,11	8,92	9,16	8,80	9,19	52M	11.757
19/06/2024	-0,88%	-0,08	9,03	9,06	8,81	9,13	51M	7.127
18/06/2024	-0,44%	-0,04	9,11	9,12	9,08	9,24	31M	8.719
17/06/2024	-3,89%	-0,37	9,15	9,40	9,15	9,49	33M	8.178
14/06/2024	1,17%	0,11	9,52	9,34	9,31	9,67	35M	7.562
13/06/2024	0,11%	0,01	9,41	9,40	9,31	9,52	34M	8.062
12/06/2024	-2,39%	-0,23	9,40	9,70	9,30	9,74	80M	23.324
11/06/2024	1,80%	0,17	9,63	9,52	9,48	9,63	27M	10.832
10/06/2024	-2,77%	-0,27	9,46	9,73	9,46	9,80	49M	13.026
07/06/2024	-1,22%	-0,12	9,73	9,68	9,62	9,91	49M	12.947
06/06/2024	0,51%	0,05	9,85	9,80	9,78	10,01	37M	9.599
05/06/2024	-0,10%	-0,01	9,80	9,75	9,71	10,00	52M	12.068
04/06/2024	-1,60%	-0,16	9,81	9,97	9,77	9,98	33M	9.829
03/06/2024	0,50%	0,05	9,97	9,88	9,78	10,11	39M	11.955
31/05/2024	-0,50%	-0,05	9,92	9,92	9,85	10,12	60M	11.771
29/05/2024	-2,54%	-0,26	9,97	10,10	9,93	10,15	49M	17.246
28/05/2024	-0,97%	-0,10	10,23	10,41	10,23	10,46	44M	10.482
27/05/2024	0,78%	0,08	10,33	10,18	10,12	10,33	19M	5.100
24/05/2024	-1,35%	-0,14	10,25	10,35	10,25	10,54	29M	6.202
23/05/2024	-4,50%	-0,49	10,39	10,86	10,34	10,90	45M	8.821
22/05/2024	1,21%	0,13	10,88	10,59	10,59	11,08	64M	11.080
21/05/2024	-0,09%	-0,01	10,75	10,76	10,61	10,84	39M	7.651
20/05/2024	0,75%	0,08	10,76	10,59	10,53	10,85	46M	8.983
17/05/2024	-0,19%	-0,02	10,68	10,63	10,55	10,78	72M	9.174
16/05/2024	0,66%	0,07	10,70	10,72	10,49	10,74	62M	9.250
15/05/2024	-1,12%	-0,12	10,63	10,67	10,63	10,84	42M	10.674
14/05/2024	-1,74%	-0,19	10,75	10,92	10,70	10,95	45M	9.268
13/05/2024	-1,71%	-0,19	10,94	11,16	10,91	11,20	47M	11.575
10/05/2024	-3,47%	-0,40	11,13	11,55	11,13	11,61	47M	5.898
09/05/2024	-3,11%	-0,37	11,53	11,82	11,43	11,82	47M	10.117
08/05/2024	2,15%	0,25	11,90	11,84	11,44	11,90	125M	13.235
07/05/2024	3,83%	0,43	11,65	11,30	11,26	11,67	79M	10.975
06/05/2024	-1,06%	-0,12	11,22	11,41	11,13	11,41	43M	6.415
03/05/2024	1,70%	0,19	11,34	11,42	11,19	11,47	74M	7.800
02/05/2024	-0,18%	-0,02	11,15	11,33	11,14	11,45	44M	8.907
30/04/2024	-3,87%	-0,45	11,17	11,58	11,05	11,58	77M	10.209
29/04/2024	0,61%	0,07	11,62	11,67	11,53	11,69	36M	6.194
26/04/2024	3,22%	0,36	11,55	11,35	11,27	11,63	73M	12.676
25/04/2024	-0,09%	-0,01	11,19	11,18	10,98	11,32	295M	10.286
24/04/2024	-1,41%	-0,16	11,20	11,59	11,10	11,64	86M	14.008
23/04/2024	1,16%	0,13	11,36	11,11	11,01	11,42	45M	7.698
22/04/2024	-1,06%	-0,12	11,23	11,33	11,17	11,44	24M	6.114
19/04/2024	0,71%	0,08	11,35	11,27	11,27	11,72	37M	7.090
18/04/2024	0,45%	0,05	11,27	11,26	11,08	11,27	38M	9.821
17/04/2024	-2,52%	-0,29	11,22	11,59	11,20	11,63	53M	12.092
16/04/2024	-4,40%	-0,53	11,51	11,81	11,51	11,83	68M	12.130
15/04/2024	-0,25%	-0,03	12,04	12,07	11,79	12,10	85M	12.984
12/04/2024	-4,21%	-0,53	12,07	12,50	11,66	12,50	116M	14.972
11/04/2024	-2,55%	-0,33	12,60	12,87	12,44	12,88	62M	10.204
10/04/2024	-4,08%	-0,55	12,93	13,32	12,88	13,40	99M	12.917
09/04/2024	-1,39%	-0,19	13,48	13,74	13,45	13,85	107M	12.201
08/04/2024	2,01%	0,27	13,67	13,80	13,59	14,13	87M	13.044
05/04/2024	-1,98%	-0,27	13,40	13,67	13,24	13,72	48M	9.950
04/04/2024	1,56%	0,21	13,67	13,55	13,51	14,20	116M	14.897
03/04/2024	2,36%	0,31	13,46	13,07	13,02	13,54	54M	10.541
02/04/2024	-2,08%	-0,28	13,15	13,41	13,11	13,43	61M	8.634
01/04/2024	-1,47%	-0,20	13,43	13,65	13,20	13,70	44M	8.427
28/03/2024	-1,94%	-0,27	13,63	13,85	13,46	13,85	108M	12.114
27/03/2024	2,81%	0,38	13,90	13,58	13,45	13,97	57M	11.934
26/03/2024	0,60%	0,08	13,52	13,41	13,16	13,65	86M	12.027
25/03/2024	-0,52%	-0,07	13,44	13,59	13,34	13,72	65M	15.182
22/03/2024	0,45%	0,06	13,51	13,29	12,99	13,51	72M	7.804
21/03/2024	0,15%	0,02	13,45	13,48	13,25	13,67	83M	8.499
20/03/2024	4,76%	0,61	13,43	12,80	12,79	13,50	149M	18.025
19/03/2024	1,42%	0,18	12,82	12,67	12,42	12,85	63M	7.760
18/03/2024	1,94%	0,24	12,64	12,43	12,27	12,65	81M	10.857
15/03/2024	-1,27%	-0,16	12,40	12,60	12,37	12,63	85M	13.852
14/03/2024	3,29%	0,40	12,56	12,08	12,08	12,59	80M	9.975
13/03/2024	1,33%	0,16	12,16	11,95	11,87	12,35	64M	12.679
12/03/2024	2,56%	0,30	12,00	11,72	11,72	12,18	74M	13.879
11/03/2024	-1,02%	-0,12	11,70	11,66	11,54	11,81	83M	9.803
08/03/2024	0,42%	0,05	11,82	11,64	11,55	11,97	82M	12.559
07/03/2024	-0,68%	-0,08	11,77	11,80	11,61	11,89	43M	6.203
06/03/2024	4,22%	0,48	11,85	11,49	11,38	11,98	97M	10.411
05/03/2024	0,00%	0,00	11,37	11,32	11,29	11,64	43M	9.682
04/03/2024	-2,65%	-0,31	11,37	11,70	11,26	11,70	44M	11.176
01/03/2024	-3,39%	-0,41	11,68	12,08	11,57	12,20	88M	13.598
29/02/2024	-1,06%	-0,13	12,09	12,14	11,96	12,17	81M	8.056
28/02/2024	-3,78%	-0,48	12,22	12,62	12,13	12,63	71M	7.935
27/02/2024	2,83%	0,35	12,70	12,49	12,44	12,84	80M	9.868
26/02/2024	0,32%	0,04	12,35	12,31	12,23	12,54	29M	5.187
23/02/2024	-4,05%	-0,52	12,31	12,88	12,27	12,88	82M	15.638
22/02/2024	2,31%	0,29	12,83	12,61	12,46	13,09	188M	22.666
21/02/2024	4,07%	0,49	12,54	11,98	11,78	12,54	115M	14.081
20/02/2024	11,16%	1,21	12,05	11,11	11,09	12,07	190M	17.677
19/02/2024	-2,61%	-0,29	10,84	10,99	10,76	11,08	93M	16.357
16/02/2024	-1,07%	-0,12	11,13	11,40	11,05	11,40	67M	9.643
15/02/2024	-2,51%	-0,29	11,25	11,56	11,25	11,71	57M	11.019
14/02/2024	-1,95%	-0,23	11,54	11,60	11,43	11,65	60M	11.010
09/02/2024	0,86%	0,10	11,77	11,64	11,40	11,89	101M	13.698
08/02/2024	-1,85%	-0,22	11,67	11,84	11,36	11,84	95M	15.274
07/02/2024	4,39%	0,50	11,89	11,34	11,28	11,89	85M	13.664
06/02/2024	3,08%	0,34	11,39	11,04	10,94	11,48	121M	17.052
05/02/2024	1,28%	0,14	11,05	10,92	10,70	11,07	69M	14.120
02/02/2024	1,39%	0,15	10,91	10,71	10,69	11,10	121M	18.852
01/02/2024	3,36%	0,35	10,76	10,42	10,28	10,82	111M	16.289
31/01/2024	-2,07%	-0,22	10,41	10,67	10,41	10,94	191M	20.851
30/01/2024	2,51%	0,26	10,63	10,29	10,17	10,73	135M	22.580
29/01/2024	-3,17%	-0,34	10,37	10,75	10,30	10,75	159M	20.660
26/01/2024	-2,46%	-0,27	10,71	11,02	10,70	11,08	38M	8.517
25/01/2024	0,73%	0,08	10,98	10,90	10,83	11,23	97M	10.600
24/01/2024	-3,20%	-0,36	10,90	11,30	10,88	11,43	60M	11.831
23/01/2024	-0,44%	-0,05	11,26	11,38	11,15	11,51	87M	15.679
22/01/2024	-4,40%	-0,52	11,31	11,83	11,25	11,83	59M	9.244
19/01/2024	2,16%	0,25	11,83	11,60	11,30	11,93	54M	10.057
18/01/2024	-3,10%	-0,37	11,58	12,00	11,57	12,04	47M	9.078
17/01/2024	-0,42%	-0,05	11,95	11,98	11,92	12,18	86M	17.393
16/01/2024	-	-	12,00	12,12	11,77	12,19	67M	13.809

Date,Open,High,Low,Close,Volume
26-Jul-24,9.33,9.36,9.13,9.17,63955162
25-Jul-24,9.56,9.56,9.22,9.31,122378802
24-Jul-24,10.33,10.45,9.55,9.59,168136477
23-Jul-24,10.88,10.98,10.23,10.34,159449358
22-Jul-24,10.40,10.70,10.35,10.70,77283169
19-Jul-24,10.28,10.37,10.14,10.25,53091034
18-Jul-24,10.76,10.90,10.22,10.24,99695930
17-Jul-24,10.92,11.11,10.74,10.74,59345753
16-Jul-24,10.88,11.11,10.82,10.98,75714099
15-Jul-24,10.69,10.90,10.61,10.90,40118001
12-Jul-24,10.74,10.86,10.64,10.67,61658057
11-Jul-24,10.60,10.99,10.56,10.73,132410390
10-Jul-24,10.42,10.71,10.36,10.40,101509405
09-Jul-24,10.34,10.45,10.15,10.34,49355403
08-Jul-24,10.13,10.36,10.03,10.35,77434148
05-Jul-24,10.12,10.24,9.72,10.14,95674796
04-Jul-24,10.05,10.20,9.87,10.12,74706466
03-Jul-24,9.11,9.66,9.11,9.63,93956182
02-Jul-24,8.95,9.13,8.83,9.05,96274339
01-Jul-24,9.01,9.20,8.88,9.03,76364978
28-Jun-24,9.04,9.22,8.92,9.02,61676646
27-Jun-24,8.79,9.16,8.69,9.16,72746669
26-Jun-24,8.95,8.95,8.60,8.79,154217093
25-Jun-24,8.96,9.04,8.88,8.95,46296295
24-Jun-24,8.99,9.10,8.90,9.00,38699320
21-Jun-24,8.85,8.99,8.69,8.91,90661147
20-Jun-24,9.16,9.19,8.80,8.92,51837475
19-Jun-24,9.06,9.13,8.81,9.03,50963435
18-Jun-24,9.12,9.24,9.08,9.11,31325207
17-Jun-24,9.40,9.49,9.15,9.15,33304090
14-Jun-24,9.34,9.67,9.31,9.52,34562203
13-Jun-24,9.40,9.52,9.31,9.41,33994940
12-Jun-24,9.70,9.74,9.30,9.40,79757072
11-Jun-24,9.52,9.63,9.48,9.63,26504607
10-Jun-24,9.73,9.80,9.46,9.46,48713623
07-Jun-24,9.68,9.91,9.62,9.73,49411169
06-Jun-24,9.80,10.01,9.78,9.85,37467144
05-Jun-24,9.75,10.00,9.71,9.80,51855383
04-Jun-24,9.97,9.98,9.77,9.81,32549565
03-Jun-24,9.88,10.11,9.78,9.97,38588205
31-May-24,9.92,10.12,9.85,9.92,59506813
29-May-24,10.10,10.15,9.93,9.97,49284059
28-May-24,10.41,10.46,10.23,10.23,44463068
27-May-24,10.18,10.33,10.12,10.33,18625785
24-May-24,10.35,10.54,10.25,10.25,28875619
23-May-24,10.86,10.90,10.34,10.39,44760259
22-May-24,10.59,11.08,10.59,10.88,63889977
21-May-24,10.76,10.84,10.61,10.75,39189277
20-May-24,10.59,10.85,10.53,10.76,45512928
17-May-24,10.63,10.78,10.55,10.68,71701810
16-May-24,10.72,10.74,10.49,10.70,61544304
15-May-24,10.67,10.84,10.63,10.63,42392569
14-May-24,10.92,10.95,10.70,10.75,44914557
13-May-24,11.16,11.20,10.91,10.94,47162859
10-May-24,11.55,11.61,11.13,11.13,47324663
09-May-24,11.82,11.82,11.43,11.53,46694480
08-May-24,11.84,11.90,11.44,11.90,125439155
07-May-24,11.30,11.67,11.26,11.65,78704175
06-May-24,11.41,11.41,11.13,11.22,43211858
03-May-24,11.42,11.47,11.19,11.34,73596554
02-May-24,11.33,11.45,11.14,11.15,44483701
30-Apr-24,11.58,11.58,11.05,11.17,76704274
29-Apr-24,11.67,11.69,11.53,11.62,36268771
26-Apr-24,11.35,11.63,11.27,11.55,72984724
25-Apr-24,11.18,11.32,10.98,11.19,294621356
24-Apr-24,11.59,11.64,11.10,11.20,86392869
23-Apr-24,11.11,11.42,11.01,11.36,44808744
22-Apr-24,11.33,11.44,11.17,11.23,24388120
19-Apr-24,11.27,11.72,11.27,11.35,37320815
18-Apr-24,11.26,11.27,11.08,11.27,37760461
17-Apr-24,11.59,11.63,11.20,11.22,53330487
16-Apr-24,11.81,11.83,11.51,11.51,67693725
15-Apr-24,12.07,12.10,11.79,12.04,84845858
12-Apr-24,12.50,12.50,11.66,12.07,115739273
11-Apr-24,12.87,12.88,12.44,12.60,62005162
10-Apr-24,13.32,13.40,12.88,12.93,99256910
09-Apr-24,13.74,13.85,13.45,13.48,107197779
08-Apr-24,13.80,14.13,13.59,13.67,86846147
05-Apr-24,13.67,13.72,13.24,13.40,47658742
04-Apr-24,13.55,14.20,13.51,13.67,115604756
03-Apr-24,13.07,13.54,13.02,13.46,53802318
02-Apr-24,13.41,13.43,13.11,13.15,61170813
01-Apr-24,13.65,13.70,13.20,13.43,44065292
28-Mar-24,13.85,13.85,13.46,13.63,107511991
27-Mar-24,13.58,13.97,13.45,13.90,57106303
26-Mar-24,13.41,13.65,13.16,13.52,86269333
25-Mar-24,13.59,13.72,13.34,13.44,65300100
22-Mar-24,13.29,13.51,12.99,13.51,72114070
21-Mar-24,13.48,13.67,13.25,13.45,82939618
20-Mar-24,12.80,13.50,12.79,13.43,149081695
19-Mar-24,12.67,12.85,12.42,12.82,62831600
18-Mar-24,12.43,12.65,12.27,12.64,81174938
15-Mar-24,12.60,12.63,12.37,12.40,85153753
14-Mar-24,12.08,12.59,12.08,12.56,79641586
13-Mar-24,11.95,12.35,11.87,12.16,64175599
12-Mar-24,11.72,12.18,11.72,12.00,73595031
11-Mar-24,11.66,11.81,11.54,11.70,83188639
08-Mar-24,11.64,11.97,11.55,11.82,81987402
07-Mar-24,11.80,11.89,11.61,11.77,43256401
06-Mar-24,11.49,11.98,11.38,11.85,97108813
05-Mar-24,11.32,11.64,11.29,11.37,42938035
04-Mar-24,11.70,11.70,11.26,11.37,44353014
01-Mar-24,12.08,12.20,11.57,11.68,88101063
29-Feb-24,12.14,12.17,11.96,12.09,81051464
28-Feb-24,12.62,12.63,12.13,12.22,71019510
27-Feb-24,12.49,12.84,12.44,12.70,80400398
26-Feb-24,12.31,12.54,12.23,12.35,28560961
23-Feb-24,12.88,12.88,12.27,12.31,82286651
22-Feb-24,12.61,13.09,12.46,12.83,188224913
21-Feb-24,11.98,12.54,11.78,12.54,115114947
20-Feb-24,11.11,12.07,11.09,12.05,190065757
19-Feb-24,10.99,11.08,10.76,10.84,92770889
16-Feb-24,11.40,11.40,11.05,11.13,67240083
15-Feb-24,11.56,11.71,11.25,11.25,57033298
14-Feb-24,11.60,11.65,11.43,11.54,60261177
09-Feb-24,11.64,11.89,11.40,11.77,100751126
08-Feb-24,11.84,11.84,11.36,11.67,95084079
07-Feb-24,11.34,11.89,11.28,11.89,84561719
06-Feb-24,11.04,11.48,10.94,11.39,121356745
05-Feb-24,10.92,11.07,10.70,11.05,69153471
02-Feb-24,10.71,11.10,10.69,10.91,121107772
01-Feb-24,10.42,10.82,10.28,10.76,110937094
31-Jan-24,10.67,10.94,10.41,10.41,190832023
30-Jan-24,10.29,10.73,10.17,10.63,135373423
29-Jan-24,10.75,10.75,10.30,10.37,159234866
26-Jan-24,11.02,11.08,10.70,10.71,38199793
25-Jan-24,10.90,11.23,10.83,10.98,96601912
24-Jan-24,11.30,11.43,10.88,10.90,59701804
23-Jan-24,11.38,11.51,11.15,11.26,87305434
22-Jan-24,11.83,11.83,11.25,11.31,58609470
19-Jan-24,11.60,11.93,11.30,11.83,54021426
18-Jan-24,12.00,12.04,11.57,11.58,46781636
17-Jan-24,11.98,12.18,11.92,11.95,85733656
16-Jan-24,12.12,12.19,11.77,12.00,66985001

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRFB3