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
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	-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	-	-	78,50	80,74	78,03	80,74	4K	24

Date,Open,High,Low,Close,Volume
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
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

*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...