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
28/01/2022	0,44%	0,29	66,46	65,01	64,02	66,46	6K	26
27/01/2022	-0,30%	-0,20	66,17	66,17	65,27	66,17	10K	30
26/01/2022	2,11%	1,37	66,37	64,64	63,60	67,56	10K	61
25/01/2022	-5,78%	-3,99	65,00	68,99	64,10	68,99	229K	134
24/01/2022	0,74%	0,51	68,99	68,99	68,16	69,21	6K	11
21/01/2022	0,65%	0,44	68,48	68,05	67,62	68,50	5K	18
20/01/2022	0,06%	0,04	68,04	68,83	67,35	68,87	7K	18
19/01/2022	1,96%	1,31	68,00	68,84	66,33	68,84	4K	17
18/01/2022	-1,87%	-1,27	66,69	66,50	66,50	66,70	865	4
17/01/2022	2,26%	1,50	67,96	66,36	66,35	67,99	4K	17
14/01/2022	-0,66%	-0,44	66,46	65,45	65,11	66,47	19K	45

13/01/2022	0,01%	0,01	66,90	65,01	65,01	66,90	8K	31
12/01/2022	-0,09%	-0,06	66,89	66,91	65,53	66,91	4K	13
10/01/2022	-1,41%	-0,96	66,95	64,00	64,00	69,27	19K	32
07/01/2022	0,68%	0,46	67,91	67,26	66,00	67,99	2K	9
06/01/2022	-0,04%	-0,03	67,45	67,99	66,02	68,82	6K	16
05/01/2022	-0,75%	-0,51	67,48	67,99	66,61	67,99	2K	16
04/01/2022	0,13%	0,09	67,99	65,96	65,96	67,99	2K	13
03/01/2022	0,25%	0,17	67,90	68,39	65,53	68,39	3K	16
30/12/2021	0,80%	0,54	67,73	65,51	64,99	68,40	63K	38
29/12/2021	-0,47%	-0,32	67,19	67,51	64,50	68,40	52K	69
28/12/2021	0,85%	0,57	67,51	67,30	64,55	67,96	14K	26
27/12/2021	3,94%	2,54	66,94	67,14	63,50	67,81	2K	15
23/12/2021	1,27%	0,81	64,40	62,96	62,00	64,50	142K	100
22/12/2021	-0,61%	-0,39	63,59	62,33	62,28	64,95	12K	43
21/12/2021	-1,49%	-0,97	63,98	64,96	62,28	64,96	33K	41
20/12/2021	0,70%	0,45	64,95	63,08	62,02	65,50	20K	46
17/12/2021	-1,48%	-0,97	64,50	65,40	62,07	65,40	645K	92
16/12/2021	0,00%	0,00	65,47	65,40	61,55	65,47	21K	39
15/12/2021	2,62%	1,67	65,47	63,80	62,94	65,87	2K	13
14/12/2021	1,58%	0,99	63,80	62,90	62,90	64,16	699	9
13/12/2021	-4,70%	-3,10	62,81	63,62	62,51	64,73	441K	136
10/12/2021	1,73%	1,12	65,91	63,86	63,86	65,91	8K	27
09/12/2021	0,14%	0,09	64,79	64,70	63,61	67,00	255K	58
08/12/2021	-0,46%	-0,30	64,70	65,05	64,08	66,11	13K	22
07/12/2021	0,00%	0,00	65,00	65,00	64,05	65,00	94K	20
06/12/2021	-4,07%	-2,76	65,00	67,75	64,01	67,75	108K	45
03/12/2021	-0,19%	-0,13	67,76	67,76	63,94	67,76	6K	18
02/12/2021	1,36%	0,91	67,89	64,00	63,60	70,00	38K	52
01/12/2021	-1,24%	-0,84	66,98	64,03	64,01	67,99	12K	18
30/11/2021	5,74%	3,68	67,82	64,14	64,04	67,82	15K	53
29/11/2021	-1,90%	-1,24	64,14	65,00	64,12	65,34	515	4
26/11/2021	1,68%	1,08	65,38	64,00	64,00	66,98	24K	35
25/11/2021	-2,78%	-1,84	64,30	66,15	64,00	66,15	203K	319
24/11/2021	-1,22%	-0,82	66,14	64,34	64,30	67,43	10K	37
23/11/2021	-0,21%	-0,14	66,96	67,10	64,23	67,10	11K	45
22/11/2021	-1,06%	-0,72	67,10	65,13	64,45	67,59	19K	66
19/11/2021	1,57%	1,05	67,82	66,29	64,50	67,82	33K	42
18/11/2021	-0,85%	-0,57	66,77	66,01	64,00	67,38	206K	162
17/11/2021	3,27%	2,13	67,34	65,22	65,20	67,69	19K	67
16/11/2021	-6,83%	-4,78	65,21	69,99	65,20	69,99	114K	61
12/11/2021	2,99%	2,03	69,99	67,83	65,21	69,99	48K	62
11/11/2021	0,22%	0,15	67,96	67,81	66,59	67,99	82K	21
10/11/2021	-2,11%	-1,46	67,81	67,13	66,94	68,47	7K	14
09/11/2021	0,57%	0,39	69,27	66,71	66,70	69,95	549K	45
08/11/2021	0,16%	0,11	68,88	68,77	66,66	69,00	4K	23
05/11/2021	0,54%	0,37	68,77	67,17	67,17	68,78	1K	5
04/11/2021	-0,58%	-0,40	68,40	64,31	64,31	68,84	29K	38
03/11/2021	-0,92%	-0,64	68,80	69,03	68,22	69,03	16K	28
01/11/2021	-0,07%	-0,05	69,44	68,61	68,61	69,46	7K	25
29/10/2021	0,04%	0,03	69,49	69,42	68,51	69,49	15K	52
28/10/2021	0,59%	0,41	69,46	69,20	67,33	69,49	19K	40
27/10/2021	-0,42%	-0,29	69,05	68,69	68,67	69,33	12K	28
26/10/2021	-0,23%	-0,16	69,34	68,98	68,01	69,92	2K	14
25/10/2021	1,00%	0,69	69,50	68,38	68,12	69,90	12K	30
22/10/2021	0,89%	0,61	68,81	68,47	68,03	69,96	7K	53
21/10/2021	-1,60%	-1,11	68,20	68,55	68,20	69,27	28K	76
20/10/2021	-0,24%	-0,17	69,31	69,88	68,48	69,99	10K	38
19/10/2021	-0,50%	-0,35	69,48	68,71	68,06	69,69	13K	56
18/10/2021	-0,23%	-0,16	69,83	68,49	68,20	69,85	8K	33
15/10/2021	0,14%	0,10	69,99	70,00	67,00	70,71	294K	214
14/10/2021	1,64%	1,13	69,89	69,89	69,89	69,89	4K	11
13/10/2021	-1,56%	-1,09	68,76	69,85	68,00	69,98	132K	187
11/10/2021	-0,07%	-0,05	69,85	68,78	68,04	69,87	6K	36
08/10/2021	2,75%	1,87	69,90	68,05	68,03	69,90	5K	21
07/10/2021	-6,05%	-4,38	68,03	71,99	68,03	71,99	77K	79
06/10/2021	6,44%	4,38	72,41	68,03	68,03	73,00	5K	25
05/10/2021	-1,80%	-1,25	68,03	67,88	67,88	69,84	2K	8
04/10/2021	0,38%	0,26	69,28	68,62	67,01	69,28	34K	58
01/10/2021	0,64%	0,44	69,02	68,58	68,17	69,70	33K	42
30/09/2021	-1,18%	-0,82	68,58	69,31	68,06	69,50	81K	58
29/09/2021	-0,43%	-0,30	69,40	68,10	67,50	69,50	107K	216
28/09/2021	-0,29%	-0,20	69,70	68,22	67,50	69,89	67K	72
27/09/2021	1,30%	0,90	69,90	68,26	68,26	70,08	23K	9
24/09/2021	-1,15%	-0,80	69,00	68,50	67,50	69,80	196K	130
23/09/2021	-0,29%	-0,20	69,80	70,10	68,01	70,10	50K	44
22/09/2021	0,06%	0,04	70,00	69,96	68,01	70,00	116K	45
21/09/2021	-0,01%	-0,01	69,96	69,96	68,30	70,00	78K	18
20/09/2021	-0,19%	-0,13	69,97	69,98	68,64	70,06	77K	53
17/09/2021	0,20%	0,14	70,10	69,96	69,90	70,10	37K	9
16/09/2021	1,14%	0,79	69,96	69,17	69,17	69,96	69K	24
15/09/2021	0,25%	0,17	69,17	69,01	68,01	69,47	43K	29
14/09/2021	-1,25%	-0,87	69,00	69,88	68,01	69,88	7K	34
13/09/2021	0,17%	0,12	69,87	69,74	68,01	69,95	168K	53
10/09/2021	-0,09%	-0,06	69,75	68,01	68,00	69,79	21K	64
09/09/2021	0,04%	0,03	69,81	68,58	67,58	69,95	34K	55
08/09/2021	0,40%	0,28	69,78	69,01	68,12	69,85	77K	92
06/09/2021	-0,69%	-0,48	69,50	69,96	67,98	69,96	17K	43
03/09/2021	-0,84%	-0,59	69,98	70,56	67,50	70,57	26K	50
02/09/2021	-0,61%	-0,43	70,57	69,65	69,28	70,59	214K	14
01/09/2021	1,43%	1,00	71,00	71,00	67,05	71,00	16K	37
31/08/2021	-0,71%	-0,50	70,00	70,00	70,00	70,90	14K	24
30/08/2021	0,71%	0,50	70,50	70,00	70,00	70,68	40K	19
27/08/2021	-1,84%	-1,31	70,00	71,22	70,00	71,30	53K	217
26/08/2021	-0,21%	-0,15	71,31	70,68	70,05	71,39	9K	18
25/08/2021	0,08%	0,06	71,46	71,25	70,53	71,70	15K	27
24/08/2021	0,61%	0,43	71,40	70,97	70,00	71,47	23K	27
23/08/2021	0,60%	0,42	70,97	70,45	70,00	70,97	7K	21
20/08/2021	-0,07%	-0,05	70,55	70,47	70,00	70,59	65K	47
19/08/2021	0,14%	0,10	70,60	70,51	70,14	71,48	98K	29
18/08/2021	-1,88%	-1,35	70,50	71,84	70,50	71,84	71K	49
17/08/2021	-0,01%	-0,01	71,85	71,31	70,50	71,85	45K	47
16/08/2021	0,32%	0,23	71,86	71,60	71,03	71,96	5K	21
13/08/2021	-0,32%	-0,23	71,63	71,62	71,62	71,63	644	5
12/08/2021	-0,15%	-0,11	71,86	71,96	70,50	72,10	57K	18
11/08/2021	-0,29%	-0,21	71,97	72,17	71,09	72,17	6K	18
10/08/2021	0,39%	0,28	72,18	72,19	70,50	72,19	9K	39
09/08/2021	-0,29%	-0,21	71,90	72,19	71,43	72,30	12K	21
06/08/2021	0,15%	0,11	72,11	72,00	70,17	72,11	15K	19
05/08/2021	-0,03%	-0,02	72,00	72,02	71,30	72,54	14K	16
04/08/2021	-1,02%	-0,74	72,02	72,02	72,02	72,79	171K	51
03/08/2021	-0,82%	-0,60	72,76	73,30	71,28	73,30	142K	26
02/08/2021	0,29%	0,21	73,36	72,05	72,05	74,00	32K	41
30/07/2021	0,37%	0,27	73,15	73,17	72,05	73,17	126K	45
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	-	-	73,98	72,89	72,00	74,00	19K	31

Date,Open,High,Low,Close,Volume
28-Jan-22,65.01,66.46,64.02,66.46,6188
27-Jan-22,66.17,66.17,65.27,66.17,9736
26-Jan-22,64.64,67.56,63.60,66.37,10167
25-Jan-22,68.99,68.99,64.10,65.00,228642
24-Jan-22,68.99,69.21,68.16,68.99,6353
21-Jan-22,68.05,68.50,67.62,68.48,4560
20-Jan-22,68.83,68.87,67.35,68.04,7498
19-Jan-22,68.84,68.84,66.33,68.00,4135
18-Jan-22,66.50,66.70,66.50,66.69,865
17-Jan-22,66.36,67.99,66.35,67.96,4201
14-Jan-22,65.45,66.47,65.11,66.46,19380
13-Jan-22,65.01,66.90,65.01,66.90,7617
12-Jan-22,66.91,66.91,65.53,66.89,3773
10-Jan-22,64.00,69.27,64.00,66.95,19445
07-Jan-22,67.26,67.99,66.00,67.91,1939
06-Jan-22,67.99,68.82,66.02,67.45,6237
05-Jan-22,67.99,67.99,66.61,67.48,2498
04-Jan-22,65.96,67.99,65.96,67.99,2292
03-Jan-22,68.39,68.39,65.53,67.90,2846
30-Dec-21,65.51,68.40,64.99,67.73,62642
29-Dec-21,67.51,68.40,64.50,67.19,52365
28-Dec-21,67.30,67.96,64.55,67.51,14263
27-Dec-21,67.14,67.81,63.50,66.94,1904
23-Dec-21,62.96,64.50,62.00,64.40,141865
22-Dec-21,62.33,64.95,62.28,63.59,11887
21-Dec-21,64.96,64.96,62.28,63.98,33040
20-Dec-21,63.08,65.50,62.02,64.95,19624
17-Dec-21,65.40,65.40,62.07,64.50,645491
16-Dec-21,65.40,65.47,61.55,65.47,21306
15-Dec-21,63.80,65.87,62.94,65.47,1753
14-Dec-21,62.90,64.16,62.90,63.80,699
13-Dec-21,63.62,64.73,62.51,62.81,440985
10-Dec-21,63.86,65.91,63.86,65.91,7977
09-Dec-21,64.70,67.00,63.61,64.79,254619
08-Dec-21,65.05,66.11,64.08,64.70,12847
07-Dec-21,65.00,65.00,64.05,65.00,94371
06-Dec-21,67.75,67.75,64.01,65.00,108355
03-Dec-21,67.76,67.76,63.94,67.76,6044
02-Dec-21,64.00,70.00,63.60,67.89,37736
01-Dec-21,64.03,67.99,64.01,66.98,11555
30-Nov-21,64.14,67.82,64.04,67.82,15088
29-Nov-21,65.00,65.34,64.12,64.14,515
26-Nov-21,64.00,66.98,64.00,65.38,24274
25-Nov-21,66.15,66.15,64.00,64.30,202736
24-Nov-21,64.34,67.43,64.30,66.14,9974
23-Nov-21,67.10,67.10,64.23,66.96,11366
22-Nov-21,65.13,67.59,64.45,67.10,18882
19-Nov-21,66.29,67.82,64.50,67.82,33218
18-Nov-21,66.01,67.38,64.00,66.77,206226
17-Nov-21,65.22,67.69,65.20,67.34,18672
16-Nov-21,69.99,69.99,65.20,65.21,114355
12-Nov-21,67.83,69.99,65.21,69.99,48232
11-Nov-21,67.81,67.99,66.59,67.96,81876
10-Nov-21,67.13,68.47,66.94,67.81,7003
09-Nov-21,66.71,69.95,66.70,69.27,549286
08-Nov-21,68.77,69.00,66.66,68.88,4093
05-Nov-21,67.17,68.78,67.17,68.77,1161
04-Nov-21,64.31,68.84,64.31,68.40,28806
03-Nov-21,69.03,69.03,68.22,68.80,16260
01-Nov-21,68.61,69.46,68.61,69.44,6835
29-Oct-21,69.42,69.49,68.51,69.49,14592
28-Oct-21,69.20,69.49,67.33,69.46,18680
27-Oct-21,68.69,69.33,68.67,69.05,11725
26-Oct-21,68.98,69.92,68.01,69.34,2000
25-Oct-21,68.38,69.90,68.12,69.50,11869
22-Oct-21,68.47,69.96,68.03,68.81,7443
21-Oct-21,68.55,69.27,68.20,68.20,27781
20-Oct-21,69.88,69.99,68.48,69.31,9546
19-Oct-21,68.71,69.69,68.06,69.48,13466
18-Oct-21,68.49,69.85,68.20,69.83,7947
15-Oct-21,70.00,70.71,67.00,69.99,294124
14-Oct-21,69.89,69.89,69.89,69.89,3913
13-Oct-21,69.85,69.98,68.00,68.76,132015
11-Oct-21,68.78,69.87,68.04,69.85,5703
08-Oct-21,68.05,69.90,68.03,69.90,5135
07-Oct-21,71.99,71.99,68.03,68.03,76973
06-Oct-21,68.03,73.00,68.03,72.41,5215
05-Oct-21,67.88,69.84,67.88,68.03,2182
04-Oct-21,68.62,69.28,67.01,69.28,34095
01-Oct-21,68.58,69.70,68.17,69.02,33018
30-Sep-21,69.31,69.50,68.06,68.58,80510
29-Sep-21,68.10,69.50,67.50,69.40,106684
28-Sep-21,68.22,69.89,67.50,69.70,66512
27-Sep-21,68.26,70.08,68.26,69.90,23302
24-Sep-21,68.50,69.80,67.50,69.00,196424
23-Sep-21,70.10,70.10,68.01,69.80,49578
22-Sep-21,69.96,70.00,68.01,70.00,115890
21-Sep-21,69.96,70.00,68.30,69.96,77767
20-Sep-21,69.98,70.06,68.64,69.97,77430
17-Sep-21,69.96,70.10,69.90,70.10,36968
16-Sep-21,69.17,69.96,69.17,69.96,68945
15-Sep-21,69.01,69.47,68.01,69.17,43309
14-Sep-21,69.88,69.88,68.01,69.00,7283
13-Sep-21,69.74,69.95,68.01,69.87,167889
10-Sep-21,68.01,69.79,68.00,69.75,21151
09-Sep-21,68.58,69.95,67.58,69.81,33972
08-Sep-21,69.01,69.85,68.12,69.78,77257
06-Sep-21,69.96,69.96,67.98,69.50,16616
03-Sep-21,70.56,70.57,67.50,69.98,26392
02-Sep-21,69.65,70.59,69.28,70.57,214285
01-Sep-21,71.00,71.00,67.05,71.00,16298
31-Aug-21,70.00,70.90,70.00,70.00,14191
30-Aug-21,70.00,70.68,70.00,70.50,40399
27-Aug-21,71.22,71.30,70.00,70.00,53218
26-Aug-21,70.68,71.39,70.05,71.31,8699
25-Aug-21,71.25,71.70,70.53,71.46,15350
24-Aug-21,70.97,71.47,70.00,71.40,23394
23-Aug-21,70.45,70.97,70.00,70.97,7112
20-Aug-21,70.47,70.59,70.00,70.55,65472
19-Aug-21,70.51,71.48,70.14,70.60,97649
18-Aug-21,71.84,71.84,70.50,70.50,70592
17-Aug-21,71.31,71.85,70.50,71.85,44993
16-Aug-21,71.60,71.96,71.03,71.86,4936
13-Aug-21,71.62,71.63,71.62,71.63,644
12-Aug-21,71.96,72.10,70.50,71.86,57402
11-Aug-21,72.17,72.17,71.09,71.97,6392
10-Aug-21,72.19,72.19,70.50,72.18,9102
09-Aug-21,72.19,72.30,71.43,71.90,11661
06-Aug-21,72.00,72.11,70.17,72.11,15263
05-Aug-21,72.02,72.54,71.30,72.00,13681
04-Aug-21,72.02,72.79,72.02,72.02,170561
03-Aug-21,73.30,73.30,71.28,72.76,142362
02-Aug-21,72.05,74.00,72.05,73.36,31929
30-Jul-21,73.17,73.17,72.05,73.15,126491
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRFF11

cotações, gráficos e mais...