Cotação atual, histórico e gráfico do papel: CRFF11

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 CRFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	-0,83%	-0,61	72,88	73,47	72,05	73,47	60K	31
28/07/2021	-0,22%	-0,16	73,49	72,05	72,05	73,50	25K	131
27/07/2021	-0,42%	-0,31	73,65	72,08	72,05	73,94	14K	92
26/07/2021	0,72%	0,53	73,96	73,44	72,05	73,96	17K	29
23/07/2021	-0,73%	-0,54	73,43	73,97	72,12	73,97	12K	31
22/07/2021	-0,04%	-0,03	73,97	74,00	72,55	74,00	1K	6
21/07/2021	-0,20%	-0,15	74,00	74,15	72,53	74,15	6K	69
20/07/2021	-0,04%	-0,03	74,15	72,07	72,05	74,17	55K	319
19/07/2021	0,27%	0,20	74,18	74,20	72,06	74,20	18K	31
16/07/2021	-0,01%	-0,01	73,98	72,89	72,00	74,00	19K	31
15/07/2021	-0,01%	-0,01	73,99	73,99	72,89	74,00	7K	27

14/07/2021	-0,11%	-0,08	74,00	73,07	72,99	74,08	8K	19
13/07/2021	1,51%	1,10	74,08	72,98	71,21	74,98	70K	71
12/07/2021	0,86%	0,62	72,98	73,00	70,15	73,00	11K	32
08/07/2021	0,00%	0,00	72,36	72,00	72,00	72,36	8K	6
07/07/2021	0,49%	0,35	72,36	72,00	70,14	72,38	16K	13
06/07/2021	-1,36%	-0,99	72,01	73,00	72,01	73,43	4K	12
05/07/2021	1,28%	0,92	73,00	73,49	70,14	73,49	7K	17
02/07/2021	-0,58%	-0,42	72,08	72,12	70,10	72,12	43K	32
01/07/2021	0,03%	0,02	72,50	72,52	69,99	72,53	50K	45
30/06/2021	0,00%	0,00	72,48	71,51	71,51	72,48	10K	19
29/06/2021	0,25%	0,18	72,48	72,27	71,97	72,48	12K	13
28/06/2021	6,79%	4,60	72,30	69,00	67,00	72,30	195K	114
25/06/2021	-5,57%	-3,99	67,70	72,32	67,60	72,33	172K	92
24/06/2021	-0,97%	-0,70	71,69	72,39	71,69	72,39	87K	12
23/06/2021	0,78%	0,56	72,39	71,83	71,70	72,50	13K	14
22/06/2021	-0,47%	-0,34	71,83	72,17	71,83	72,99	83K	131
21/06/2021	-1,10%	-0,80	72,17	72,21	72,17	73,49	112K	49
18/06/2021	1,14%	0,82	72,97	73,00	72,20	73,00	2K	10
17/06/2021	-2,46%	-1,82	72,15	73,96	72,15	73,96	65K	42
16/06/2021	1,54%	1,12	73,97	71,71	71,51	74,99	12K	33
15/06/2021	-2,83%	-2,12	72,85	74,60	72,85	74,60	39K	47
14/06/2021	1,94%	1,43	74,97	73,33	71,40	74,99	28K	48
11/06/2021	-0,16%	-0,12	73,54	73,65	72,50	73,65	6K	26
10/06/2021	0,30%	0,22	73,66	74,92	72,03	74,92	35K	35
09/06/2021	2,00%	1,44	73,44	72,00	72,00	74,99	56K	22
08/06/2021	-1,13%	-0,82	72,00	72,80	71,50	72,89	44K	46
07/06/2021	-0,26%	-0,19	72,82	73,02	71,50	73,02	82K	58
04/06/2021	-0,91%	-0,67	73,01	73,04	73,00	73,04	26K	15
02/06/2021	0,24%	0,18	73,68	73,90	71,24	75,00	48K	34
01/06/2021	1,38%	1,00	73,50	74,04	72,55	74,20	55K	36
31/05/2021	-1,49%	-1,10	72,50	74,05	72,30	74,05	37K	36
28/05/2021	-0,81%	-0,60	73,60	74,20	72,08	74,20	77K	41
27/05/2021	-0,54%	-0,40	74,20	74,76	73,00	74,76	43K	25
26/05/2021	-0,21%	-0,16	74,60	74,00	73,01	74,76	32K	30
25/05/2021	-0,01%	-0,01	74,76	74,77	73,51	74,77	29K	25
24/05/2021	-0,03%	-0,02	74,77	74,79	73,16	75,15	116K	33
21/05/2021	2,45%	1,79	74,79	73,00	72,60	75,40	87K	22
20/05/2021	-2,01%	-1,50	73,00	74,49	72,45	74,49	77K	48
19/05/2021	0,00%	0,00	74,50	73,50	73,50	74,50	18K	26
18/05/2021	2,05%	1,50	74,50	73,50	73,00	74,96	88K	24
17/05/2021	-0,75%	-0,55	73,00	73,71	72,29	75,49	20K	30
14/05/2021	-2,83%	-2,14	73,55	74,74	72,00	77,47	135K	77
13/05/2021	-1,68%	-1,29	75,69	76,98	70,00	76,99	53K	68
12/05/2021	0,38%	0,29	76,98	76,68	76,00	77,47	3K	23
11/05/2021	-1,67%	-1,30	76,69	77,99	72,50	78,15	94K	70
10/05/2021	-0,22%	-0,17	77,99	78,13	76,04	78,13	4K	17
07/05/2021	2,83%	2,15	78,16	78,17	76,00	78,18	133K	137
06/05/2021	-2,44%	-1,90	76,01	78,26	75,63	78,26	12K	23
05/05/2021	-0,10%	-0,08	77,91	77,00	76,23	78,28	7K	33
04/05/2021	-0,01%	-0,01	77,99	77,50	72,77	77,99	328K	126
03/05/2021	1,29%	0,99	78,00	78,09	77,03	78,37	209K	35
30/04/2021	0,01%	0,01	77,01	77,01	77,01	78,50	169K	139
29/04/2021	-0,50%	-0,39	77,00	78,49	77,00	78,49	158K	151
28/04/2021	-0,12%	-0,09	77,39	78,50	75,00	78,50	224K	183
27/04/2021	-1,30%	-1,02	77,48	77,60	77,48	77,60	29K	25
26/04/2021	0,00%	0,00	78,50	78,50	77,70	78,50	9K	13
23/04/2021	-1,62%	-1,29	78,50	79,79	78,50	80,00	2K	19
22/04/2021	-0,21%	-0,17	79,79	79,96	77,98	80,00	5K	15
20/04/2021	1,86%	1,46	79,96	77,61	77,60	79,97	4K	26
19/04/2021	0,90%	0,70	78,50	80,79	77,36	80,90	15K	43
16/04/2021	-0,21%	-0,16	77,80	77,82	77,80	77,82	25K	15
15/04/2021	-2,49%	-1,99	77,96	79,95	77,82	79,95	26K	36
14/04/2021	0,00%	0,00	79,95	79,93	77,35	79,95	400K	348
13/04/2021	-0,06%	-0,05	79,95	80,00	77,65	80,00	50K	83
12/04/2021	1,85%	1,45	80,00	77,66	77,66	80,99	48K	31
09/04/2021	-0,03%	-0,02	78,55	78,57	77,90	78,57	80K	12
08/04/2021	0,09%	0,07	78,57	78,60	78,57	78,60	471	5
07/04/2021	-0,06%	-0,05	78,50	80,74	78,03	80,74	4K	24
06/04/2021	-3,02%	-2,45	78,55	80,95	78,55	80,95	4K	10
05/04/2021	0,00%	0,00	81,00	81,00	78,05	81,00	4K	26
01/04/2021	1,39%	1,11	81,00	79,97	79,97	81,00	6K	19
31/03/2021	1,29%	1,02	79,89	78,87	78,78	79,89	138K	155
30/03/2021	1,13%	0,88	78,87	78,44	77,41	78,99	7K	21
29/03/2021	-0,57%	-0,45	77,99	77,50	77,33	78,44	388	5
26/03/2021	1,21%	0,94	78,44	77,51	77,21	78,44	10K	15
25/03/2021	-0,15%	-0,12	77,50	77,60	77,50	78,77	8K	28
24/03/2021	0,05%	0,04	77,62	77,59	77,58	78,99	18K	26
23/03/2021	-0,67%	-0,52	77,58	78,10	77,58	78,99	24K	37
22/03/2021	-1,14%	-0,90	78,10	78,97	78,01	78,98	18K	24
19/03/2021	0,00%	0,00	79,00	79,50	77,60	79,79	3K	23
18/03/2021	0,09%	0,07	79,00	77,61	77,57	79,96	321K	42
17/03/2021	-0,08%	-0,06	78,93	78,99	78,83	80,49	31K	22
16/03/2021	-3,08%	-2,51	78,99	81,50	78,99	81,50	21K	35
15/03/2021	-0,39%	-0,32	81,50	80,26	80,00	81,84	14K	18
12/03/2021	-0,10%	-0,08	81,82	81,89	80,22	81,89	3K	18
11/03/2021	0,52%	0,42	81,90	81,97	77,06	81,97	192K	77
10/03/2021	-0,01%	-0,01	81,48	81,48	80,22	81,49	3K	12
09/03/2021	-0,39%	-0,32	81,49	81,80	78,01	81,80	23K	18
08/03/2021	-0,20%	-0,16	81,81	80,21	80,21	81,90	13K	15
05/03/2021	-0,04%	-0,03	81,97	81,90	79,10	82,00	4K	16
04/03/2021	0,00%	0,00	82,00	79,56	78,60	82,00	17K	37
03/03/2021	2,53%	2,02	82,00	79,98	78,98	82,00	88K	35
02/03/2021	-1,88%	-1,53	79,98	80,50	75,51	80,50	26K	37
01/03/2021	0,88%	0,71	81,51	81,00	80,01	82,10	40K	39
26/02/2021	-0,19%	-0,15	80,80	80,94	80,05	80,95	14K	16
25/02/2021	0,56%	0,45	80,95	80,50	80,00	81,00	86K	8
24/02/2021	-0,62%	-0,50	80,50	80,05	80,05	81,00	4K	13
23/02/2021	-1,21%	-0,99	81,00	81,80	81,00	82,50	67K	25
22/02/2021	0,16%	0,13	81,99	81,85	80,00	82,50	42K	47
19/02/2021	-0,17%	-0,14	81,86	82,00	80,70	83,00	28K	35
18/02/2021	-0,12%	-0,10	82,00	83,48	82,00	83,49	2K	13
17/02/2021	-0,91%	-0,75	82,10	82,85	82,00	83,19	10K	19
12/02/2021	-1,23%	-1,03	82,85	83,95	82,61	84,10	122K	31
11/02/2021	-0,14%	-0,12	83,88	83,97	81,52	84,90	128K	55
10/02/2021	4,74%	3,80	84,00	80,20	80,20	84,00	292K	74
09/02/2021	0,25%	0,20	80,20	80,00	79,71	80,99	7K	25
08/02/2021	0,00%	0,00	80,00	80,00	80,00	80,72	20K	39
05/02/2021	-1,84%	-1,50	80,00	81,16	80,00	81,17	74K	62
04/02/2021	0,37%	0,30	81,50	81,48	81,01	81,99	8K	24
03/02/2021	0,87%	0,70	81,20	81,49	80,50	81,49	38K	40
02/02/2021	-2,42%	-2,00	80,50	81,99	80,00	81,99	34K	57
01/02/2021	2,60%	2,09	82,50	83,38	81,01	83,38	21K	20
29/01/2021	-1,94%	-1,59	80,41	83,40	80,41	83,44	37K	30
28/01/2021	-0,36%	-0,30	82,00	82,30	81,50	82,50	68K	35
27/01/2021	0,72%	0,59	82,30	81,50	80,41	82,96	5K	17
26/01/2021	-1,19%	-0,98	81,71	82,69	81,60	82,69	18K	27
22/01/2021	0,35%	0,29	82,69	83,27	82,01	83,48	4K	12
21/01/2021	-0,36%	-0,30	82,40	82,70	82,30	82,70	34K	25
20/01/2021	-0,96%	-0,80	82,70	83,48	82,48	83,48	11K	26
19/01/2021	-0,83%	-0,70	83,50	83,98	83,50	83,98	11K	11
18/01/2021	0,00%	0,00	84,20	84,20	84,20	85,25	5K	12
15/01/2021	0,24%	0,20	84,20	84,00	82,99	85,24	126K	22
14/01/2021	-	-	84,00	84,00	82,16	84,00	2K	6

Date,Open,High,Low,Close,Volume
29-Jul-21,73.47,73.47,72.05,72.88,60270
28-Jul-21,72.05,73.50,72.05,73.49,25174
27-Jul-21,72.08,73.94,72.05,73.65,14054
26-Jul-21,73.44,73.96,72.05,73.96,17448
23-Jul-21,73.97,73.97,72.12,73.43,11674
22-Jul-21,74.00,74.00,72.55,73.97,1478
21-Jul-21,74.15,74.15,72.53,74.00,5839
20-Jul-21,72.07,74.17,72.05,74.15,54513
19-Jul-21,74.20,74.20,72.06,74.18,18212
16-Jul-21,72.89,74.00,72.00,73.98,18618
15-Jul-21,73.99,74.00,72.89,73.99,7401
14-Jul-21,73.07,74.08,72.99,74.00,8147
13-Jul-21,72.98,74.98,71.21,74.08,69979
12-Jul-21,73.00,73.00,70.15,72.98,11217
08-Jul-21,72.00,72.36,72.00,72.36,8213
07-Jul-21,72.00,72.38,70.14,72.36,16488
06-Jul-21,73.00,73.43,72.01,72.01,4121
05-Jul-21,73.49,73.49,70.14,73.00,6807
02-Jul-21,72.12,72.12,70.10,72.08,42764
01-Jul-21,72.52,72.53,69.99,72.50,49887
30-Jun-21,71.51,72.48,71.51,72.48,10243
29-Jun-21,72.27,72.48,71.97,72.48,11958
28-Jun-21,69.00,72.30,67.00,72.30,195260
25-Jun-21,72.32,72.33,67.60,67.70,171811
24-Jun-21,72.39,72.39,71.69,71.69,87313
23-Jun-21,71.83,72.50,71.70,72.39,13332
22-Jun-21,72.17,72.99,71.83,71.83,83038
21-Jun-21,72.21,73.49,72.17,72.17,111641
18-Jun-21,73.00,73.00,72.20,72.97,1675
17-Jun-21,73.96,73.96,72.15,72.15,64889
16-Jun-21,71.71,74.99,71.51,73.97,11673
15-Jun-21,74.60,74.60,72.85,72.85,39371
14-Jun-21,73.33,74.99,71.40,74.97,28136
11-Jun-21,73.65,73.65,72.50,73.54,6376
10-Jun-21,74.92,74.92,72.03,73.66,34617
09-Jun-21,72.00,74.99,72.00,73.44,56209
08-Jun-21,72.80,72.89,71.50,72.00,43657
07-Jun-21,73.02,73.02,71.50,72.82,81784
04-Jun-21,73.04,73.04,73.00,73.01,25771
02-Jun-21,73.90,75.00,71.24,73.68,47846
01-Jun-21,74.04,74.20,72.55,73.50,55060
31-May-21,74.05,74.05,72.30,72.50,37498
28-May-21,74.20,74.20,72.08,73.60,77171
27-May-21,74.76,74.76,73.00,74.20,43210
26-May-21,74.00,74.76,73.01,74.60,31815
25-May-21,74.77,74.77,73.51,74.76,29236
24-May-21,74.79,75.15,73.16,74.77,116185
21-May-21,73.00,75.40,72.60,74.79,86721
20-May-21,74.49,74.49,72.45,73.00,77425
19-May-21,73.50,74.50,73.50,74.50,18353
18-May-21,73.50,74.96,73.00,74.50,88363
17-May-21,73.71,75.49,72.29,73.00,20458
14-May-21,74.74,77.47,72.00,73.55,135236
13-May-21,76.98,76.99,70.00,75.69,53455
12-May-21,76.68,77.47,76.00,76.98,3377
11-May-21,77.99,78.15,72.50,76.69,93857
10-May-21,78.13,78.13,76.04,77.99,3814
07-May-21,78.17,78.18,76.00,78.16,132750
06-May-21,78.26,78.26,75.63,76.01,12278
05-May-21,77.00,78.28,76.23,77.91,7441
04-May-21,77.50,77.99,72.77,77.99,327862
03-May-21,78.09,78.37,77.03,78.00,208765
30-Apr-21,77.01,78.50,77.01,77.01,168556
29-Apr-21,78.49,78.49,77.00,77.00,157554
28-Apr-21,78.50,78.50,75.00,77.39,224429
27-Apr-21,77.60,77.60,77.48,77.48,29222
26-Apr-21,78.50,78.50,77.70,78.50,9103
23-Apr-21,79.79,80.00,78.50,78.50,2214
22-Apr-21,79.96,80.00,77.98,79.79,4542
20-Apr-21,77.61,79.97,77.60,79.96,3535
19-Apr-21,80.79,80.90,77.36,78.50,15476
16-Apr-21,77.82,77.82,77.80,77.80,24588
15-Apr-21,79.95,79.95,77.82,77.96,25820
14-Apr-21,79.93,79.95,77.35,79.95,400050
13-Apr-21,80.00,80.00,77.65,79.95,49762
12-Apr-21,77.66,80.99,77.66,80.00,47713
09-Apr-21,78.57,78.57,77.90,78.55,79951
08-Apr-21,78.60,78.60,78.57,78.57,471
07-Apr-21,80.74,80.74,78.03,78.50,4412
06-Apr-21,80.95,80.95,78.55,78.55,3967
05-Apr-21,81.00,81.00,78.05,81.00,4374
01-Apr-21,79.97,81.00,79.97,81.00,6063
31-Mar-21,78.87,79.89,78.78,79.89,138172
30-Mar-21,78.44,78.99,77.41,78.87,6856
29-Mar-21,77.50,78.44,77.33,77.99,388
26-Mar-21,77.51,78.44,77.21,78.44,10314
25-Mar-21,77.60,78.77,77.50,77.50,7693
24-Mar-21,77.59,78.99,77.58,77.62,17634
23-Mar-21,78.10,78.99,77.58,77.58,24485
22-Mar-21,78.97,78.98,78.01,78.10,17667
19-Mar-21,79.50,79.79,77.60,79.00,3308
18-Mar-21,77.61,79.96,77.57,79.00,321186
17-Mar-21,78.99,80.49,78.83,78.93,31020
16-Mar-21,81.50,81.50,78.99,78.99,21060
15-Mar-21,80.26,81.84,80.00,81.50,14258
12-Mar-21,81.89,81.89,80.22,81.82,2684
11-Mar-21,81.97,81.97,77.06,81.90,192447
10-Mar-21,81.48,81.49,80.22,81.48,2590
09-Mar-21,81.80,81.80,78.01,81.49,23247
08-Mar-21,80.21,81.90,80.21,81.81,13386
05-Mar-21,81.90,82.00,79.10,81.97,4398
04-Mar-21,79.56,82.00,78.60,82.00,17191
03-Mar-21,79.98,82.00,78.98,82.00,88290
02-Mar-21,80.50,80.50,75.51,79.98,26393
01-Mar-21,81.00,82.10,80.01,81.51,40473
26-Feb-21,80.94,80.95,80.05,80.80,13675
25-Feb-21,80.50,81.00,80.00,80.95,86416
24-Feb-21,80.05,81.00,80.05,80.50,4118
23-Feb-21,81.80,82.50,81.00,81.00,67047
22-Feb-21,81.85,82.50,80.00,81.99,41945
19-Feb-21,82.00,83.00,80.70,81.86,27795
18-Feb-21,83.48,83.49,82.00,82.00,2312
17-Feb-21,82.85,83.19,82.00,82.10,9776
12-Feb-21,83.95,84.10,82.61,82.85,122267
11-Feb-21,83.97,84.90,81.52,83.88,127565
10-Feb-21,80.20,84.00,80.20,84.00,292159
09-Feb-21,80.00,80.99,79.71,80.20,7220
08-Feb-21,80.00,80.72,80.00,80.00,20279
05-Feb-21,81.16,81.17,80.00,80.00,74120
04-Feb-21,81.48,81.99,81.01,81.50,7741
03-Feb-21,81.49,81.49,80.50,81.20,37851
02-Feb-21,81.99,81.99,80.00,80.50,33806
01-Feb-21,83.38,83.38,81.01,82.50,21289
29-Jan-21,83.40,83.44,80.41,80.41,36650
28-Jan-21,82.30,82.50,81.50,82.00,67691
27-Jan-21,81.50,82.96,80.41,82.30,4652
26-Jan-21,82.69,82.69,81.60,81.71,17662
22-Jan-21,83.27,83.48,82.01,82.69,4068
21-Jan-21,82.70,82.70,82.30,82.40,33949
20-Jan-21,83.48,83.48,82.48,82.70,11259
19-Jan-21,83.98,83.98,83.50,83.50,11440
18-Jan-21,84.20,85.25,84.20,84.20,4633
15-Jan-21,84.00,85.24,82.99,84.20,125742
14-Jan-21,84.00,84.00,82.16,84.00,1758

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRFF11

cotações, gráficos e mais...