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
29/11/2023	-0,40%	-0,32	79,17	80,00	78,66	80,00	17K	9
28/11/2023	0,97%	0,76	79,49	78,68	78,66	80,01	7K	12
27/11/2023	0,08%	0,06	78,73	80,25	78,73	80,25	2K	12
24/11/2023	0,01%	0,01	78,67	80,00	78,67	80,02	1K	5
23/11/2023	-0,18%	-0,14	78,66	78,78	78,66	78,78	13K	4
22/11/2023	0,22%	0,17	78,80	78,68	78,68	78,82	4K	6
21/11/2023	-1,74%	-1,39	78,63	80,02	78,63	80,02	237	3
20/11/2023	0,03%	0,02	80,02	81,60	77,33	81,60	708	5
17/11/2023	0,01%	0,01	80,00	80,01	80,00	80,01	560	2
16/11/2023	0,54%	0,43	79,99	79,56	79,56	80,00	2K	9
14/11/2023	-0,01%	-0,01	79,56	79,54	79,53	79,56	9K	6

13/11/2023	-1,63%	-1,32	79,57	79,48	77,25	79,61	163K	17
10/11/2023	1,75%	1,39	80,89	79,99	78,00	80,89	4K	16
09/11/2023	1,11%	0,87	79,50	79,20	79,18	79,50	9K	6
08/11/2023	1,75%	1,35	78,63	79,87	77,23	79,87	16K	11
07/11/2023	-3,24%	-2,59	77,28	79,87	77,02	83,47	10K	84
06/11/2023	-1,29%	-1,04	79,87	79,73	79,73	80,70	5K	65
03/11/2023	-2,53%	-2,10	80,91	82,37	79,66	82,37	2K	8
01/11/2023	3,87%	3,09	83,01	82,28	79,92	83,01	25K	25
31/10/2023	0,34%	0,27	79,92	81,70	79,65	81,70	3K	8
30/10/2023	0,00%	0,00	79,65	79,66	79,65	80,27	21K	257
27/10/2023	0,00%	0,00	79,65	80,27	79,65	80,28	29K	263
26/10/2023	-0,76%	-0,61	79,65	80,26	79,65	80,36	123K	278
25/10/2023	0,00%	0,00	80,26	81,73	80,26	81,73	39K	264
24/10/2023	-0,06%	-0,05	80,26	80,31	80,26	80,31	6K	66
23/10/2023	0,01%	0,01	80,31	80,30	80,30	80,69	643	4
20/10/2023	-0,77%	-0,62	80,30	80,90	80,30	80,90	2K	5
19/10/2023	-0,16%	-0,13	80,92	80,92	80,92	80,92	323	1
18/10/2023	0,87%	0,70	81,05	81,73	81,05	81,73	2K	2
17/10/2023	0,06%	0,05	80,35	80,61	80,32	83,00	548K	13
16/10/2023	-0,47%	-0,38	80,30	80,31	80,30	80,58	29K	13
13/10/2023	-0,48%	-0,39	80,68	80,47	80,31	80,72	34K	6
11/10/2023	0,00%	0,00	81,07	82,04	81,07	82,04	163	2
10/10/2023	0,00%	0,00	81,07	81,07	81,07	81,08	166K	3
09/10/2023	1,01%	0,81	81,07	81,07	80,30	81,07	4K	6
06/10/2023	-1,00%	-0,81	80,26	81,07	80,26	81,07	35K	9
05/10/2023	1,01%	0,81	81,07	80,26	80,26	81,07	2K	3
04/10/2023	0,00%	0,00	80,26	80,26	80,26	80,69	43K	16
03/10/2023	-3,30%	-2,74	80,26	78,55	78,55	83,00	118K	61
02/10/2023	1,48%	1,21	83,00	81,99	80,71	83,00	36K	21
29/09/2023	0,60%	0,49	81,79	81,55	81,01	81,79	117K	5
28/09/2023	-0,17%	-0,14	81,30	82,20	81,30	82,20	652	3
27/09/2023	1,02%	0,82	81,44	80,54	80,53	81,49	4K	7
26/09/2023	0,12%	0,10	80,62	80,52	80,52	82,20	1K	5
25/09/2023	-0,60%	-0,49	80,52	81,01	80,52	81,01	484	3
22/09/2023	0,01%	0,01	81,01	81,01	81,00	81,01	16K	7
21/09/2023	-1,22%	-1,00	81,00	83,48	81,00	83,50	83K	16
20/09/2023	-0,12%	-0,10	82,00	81,01	81,01	82,40	17K	14
19/09/2023	0,66%	0,54	82,10	80,94	80,94	82,10	24K	8
18/09/2023	0,00%	0,00	81,56	81,55	80,77	83,49	11K	17
15/09/2023	0,00%	0,00	81,56	81,50	81,50	81,56	5K	8
14/09/2023	0,09%	0,07	81,56	81,50	80,80	81,56	4K	7
13/09/2023	-0,97%	-0,80	81,49	82,29	81,23	82,30	10K	19
12/09/2023	-0,72%	-0,60	82,29	81,90	81,90	82,29	5K	4
11/09/2023	1,05%	0,86	82,89	82,99	80,00	82,99	10K	9
08/09/2023	0,00%	0,00	82,03	81,03	81,03	82,39	95K	12
06/09/2023	0,02%	0,02	82,03	81,14	81,14	82,20	15K	13
05/09/2023	-0,47%	-0,39	82,01	81,80	81,01	82,40	12K	10
04/09/2023	-1,20%	-1,00	82,40	81,21	81,21	82,40	19K	15
01/09/2023	0,97%	0,80	83,40	83,99	82,00	84,00	18K	31
31/08/2023	0,73%	0,60	82,60	82,60	82,60	82,60	743	2
30/08/2023	1,23%	1,00	82,00	81,00	81,00	82,04	13K	11
29/08/2023	0,22%	0,18	81,00	80,82	79,24	81,00	5K	12
28/08/2023	-0,04%	-0,03	80,82	80,85	80,82	80,85	265K	4
25/08/2023	1,14%	0,91	80,85	79,96	79,96	80,85	2K	4
24/08/2023	-0,01%	-0,01	79,94	79,97	79,93	79,97	1K	5
23/08/2023	-0,05%	-0,04	79,95	80,86	79,95	80,86	1K	6
22/08/2023	-1,08%	-0,87	79,99	79,02	78,07	79,99	34K	15
21/08/2023	-1,98%	-1,63	80,86	82,48	80,85	82,48	15K	13
18/08/2023	-0,01%	-0,01	82,49	82,11	80,82	82,50	3K	8
17/08/2023	-0,12%	-0,10	82,50	82,50	82,50	82,50	2K	1
16/08/2023	-0,05%	-0,04	82,60	82,64	82,59	82,70	73K	9
15/08/2023	1,99%	1,61	82,64	82,50	82,50	82,64	990	4
14/08/2023	-1,78%	-1,47	81,03	82,50	81,02	82,51	66K	13
11/08/2023	1,84%	1,49	82,50	81,99	81,99	82,50	66K	6
10/08/2023	0,00%	0,00	81,01	81,01	81,01	81,02	5K	5
09/08/2023	0,00%	0,00	81,01	80,24	80,24	81,01	202K	2
08/08/2023	0,45%	0,36	81,01	80,65	79,03	81,01	157K	16
07/08/2023	0,19%	0,15	80,65	80,59	80,59	82,99	146K	5
04/08/2023	0,31%	0,25	80,50	80,30	79,00	80,50	35K	18
03/08/2023	0,00%	0,00	80,25	82,79	80,25	82,80	493	4
02/08/2023	-0,29%	-0,23	80,25	79,12	79,12	80,25	5K	10
01/08/2023	0,00%	0,00	80,48	79,03	79,03	80,48	21K	12
31/07/2023	1,86%	1,47	80,48	79,01	79,01	80,50	35K	16
28/07/2023	-1,24%	-0,99	79,01	79,01	79,01	79,90	3K	10
27/07/2023	0,43%	0,34	80,00	79,66	79,66	80,10	147K	10
26/07/2023	0,84%	0,66	79,66	78,99	78,99	79,66	422K	7
25/07/2023	-0,50%	-0,40	79,00	79,40	78,55	79,80	119K	6
24/07/2023	1,56%	1,22	79,40	79,00	79,00	79,40	12K	11
21/07/2023	0,10%	0,08	78,18	78,11	78,11	78,93	3K	14
20/07/2023	-2,36%	-1,89	78,10	78,00	78,00	79,91	30K	20
19/07/2023	2,54%	1,98	79,99	78,01	78,01	80,00	10K	18
18/07/2023	0,00%	0,00	78,01	78,01	78,01	78,01	390	2
17/07/2023	-1,25%	-0,99	78,01	79,93	78,01	79,93	393	4
14/07/2023	-1,25%	-1,00	79,00	80,00	76,00	80,00	27K	13
13/07/2023	0,13%	0,10	80,00	80,00	80,00	80,08	720	3
12/07/2023	0,00%	0,00	79,90	77,99	77,99	79,90	1K	5
11/07/2023	-0,12%	-0,10	79,90	79,99	79,90	79,99	13K	6
10/07/2023	-0,31%	-0,25	80,00	80,10	80,00	80,10	1K	3
07/07/2023	2,82%	2,20	80,25	80,25	80,25	80,25	80	1
06/07/2023	-1,27%	-1,00	78,05	79,50	78,01	80,50	1K	4
05/07/2023	0,00%	0,00	79,05	78,10	78,10	79,50	3K	5
04/07/2023	-1,16%	-0,93	79,05	79,50	78,01	79,50	4K	10
03/07/2023	0,69%	0,55	79,98	76,24	76,24	79,99	21K	8
30/06/2023	-0,28%	-0,22	79,43	79,65	79,43	79,65	3K	11
29/06/2023	0,25%	0,20	79,65	79,65	79,60	79,65	3K	5
28/06/2023	-0,16%	-0,13	79,45	79,59	79,45	79,65	2K	6
27/06/2023	-0,03%	-0,02	79,58	79,60	79,40	79,60	431K	9
26/06/2023	0,00%	0,00	79,60	79,60	79,60	79,60	157	2
23/06/2023	0,82%	0,65	79,60	79,80	79,60	79,80	3K	3
22/06/2023	-0,01%	-0,01	78,95	79,65	78,95	79,65	9K	11
21/06/2023	0,01%	0,01	78,96	78,96	78,96	78,96	15K	4
20/06/2023	0,00%	0,00	78,95	78,75	76,38	78,95	30K	7
19/06/2023	0,08%	0,06	78,95	78,88	78,88	78,95	545K	19
16/06/2023	1,14%	0,89	78,89	77,01	77,01	78,89	2K	8
15/06/2023	-0,76%	-0,60	78,00	78,59	75,52	78,90	85K	20
14/06/2023	1,29%	1,00	78,60	78,00	74,41	78,60	14K	11
13/06/2023	4,18%	3,11	77,60	76,85	76,85	77,60	9K	6
12/06/2023	0,54%	0,40	74,49	76,50	74,49	76,50	2K	2
09/06/2023	0,05%	0,04	74,09	74,05	74,05	74,10	740	6
07/06/2023	0,37%	0,27	74,05	76,00	74,05	76,00	39K	11
06/06/2023	-2,92%	-2,22	73,78	73,51	73,51	78,97	10K	48
05/06/2023	4,07%	2,97	76,00	73,11	73,11	76,00	15K	10
02/06/2023	0,04%	0,03	73,03	73,03	73,03	73,03	13K	4
01/06/2023	-0,48%	-0,35	73,00	74,25	72,62	74,50	57K	17
31/05/2023	-1,54%	-1,15	73,35	73,50	73,35	73,50	881	2
30/05/2023	2,04%	1,49	74,50	75,90	73,25	76,00	5K	7
29/05/2023	-5,18%	-3,99	73,01	75,99	73,01	76,00	4K	5
26/05/2023	5,34%	3,90	77,00	71,23	71,23	77,00	1K	4
25/05/2023	0,00%	0,00	73,10	72,00	72,00	73,10	44K	14
24/05/2023	1,53%	1,10	73,10	72,00	72,00	73,10	145	2
23/05/2023	0,21%	0,15	72,00	71,85	71,85	73,10	74K	106
22/05/2023	-1,56%	-1,14	71,85	71,00	71,00	72,99	367K	19
19/05/2023	-	-	72,99	71,20	71,20	73,29	2K	10

Date,Open,High,Low,Close,Volume
29-Nov-23,80.00,80.00,78.66,79.17,17234
28-Nov-23,78.68,80.01,78.66,79.49,7417
27-Nov-23,80.25,80.25,78.73,78.73,1750
24-Nov-23,80.00,80.02,78.67,78.67,1026
23-Nov-23,78.78,78.78,78.66,78.66,12824
22-Nov-23,78.68,78.82,78.68,78.80,4491
21-Nov-23,80.02,80.02,78.63,78.63,237
20-Nov-23,81.60,81.60,77.33,80.02,708
17-Nov-23,80.01,80.01,80.00,80.00,560
16-Nov-23,79.56,80.00,79.56,79.99,2073
14-Nov-23,79.54,79.56,79.53,79.56,8751
13-Nov-23,79.48,79.61,77.25,79.57,162722
10-Nov-23,79.99,80.89,78.00,80.89,4435
09-Nov-23,79.20,79.50,79.18,79.50,8823
08-Nov-23,79.87,79.87,77.23,78.63,15620
07-Nov-23,79.87,83.47,77.02,77.28,9815
06-Nov-23,79.73,80.70,79.73,79.87,5198
03-Nov-23,82.37,82.37,79.66,80.91,2088
01-Nov-23,82.28,83.01,79.92,83.01,25354
31-Oct-23,81.70,81.70,79.65,79.92,2880
30-Oct-23,79.66,80.27,79.65,79.65,21109
27-Oct-23,80.27,80.28,79.65,79.65,28875
26-Oct-23,80.26,80.36,79.65,79.65,122550
25-Oct-23,81.73,81.73,80.26,80.26,38863
24-Oct-23,80.31,80.31,80.26,80.26,6180
23-Oct-23,80.30,80.69,80.30,80.31,643
20-Oct-23,80.90,80.90,80.30,80.30,2489
19-Oct-23,80.92,80.92,80.92,80.92,323
18-Oct-23,81.73,81.73,81.05,81.05,1702
17-Oct-23,80.61,83.00,80.32,80.35,548245
16-Oct-23,80.31,80.58,80.30,80.30,29472
13-Oct-23,80.47,80.72,80.31,80.68,34135
11-Oct-23,82.04,82.04,81.07,81.07,163
10-Oct-23,81.07,81.08,81.07,81.07,165788
09-Oct-23,81.07,81.07,80.30,81.07,4427
06-Oct-23,81.07,81.07,80.26,80.26,35077
05-Oct-23,80.26,81.07,80.26,81.07,1606
04-Oct-23,80.26,80.69,80.26,80.26,43118
03-Oct-23,78.55,83.00,78.55,80.26,117893
02-Oct-23,81.99,83.00,80.71,83.00,36457
29-Sep-23,81.55,81.79,81.01,81.79,117185
28-Sep-23,82.20,82.20,81.30,81.30,652
27-Sep-23,80.54,81.49,80.53,81.44,4118
26-Sep-23,80.52,82.20,80.52,80.62,1221
25-Sep-23,81.01,81.01,80.52,80.52,484
22-Sep-23,81.01,81.01,81.00,81.01,16363
21-Sep-23,83.48,83.50,81.00,81.00,82680
20-Sep-23,81.01,82.40,81.01,82.00,17010
19-Sep-23,80.94,82.10,80.94,82.10,24462
18-Sep-23,81.55,83.49,80.77,81.56,11276
15-Sep-23,81.50,81.56,81.50,81.56,4890
14-Sep-23,81.50,81.56,80.80,81.56,3569
13-Sep-23,82.29,82.30,81.23,81.49,9758
12-Sep-23,81.90,82.29,81.90,82.29,5160
11-Sep-23,82.99,82.99,80.00,82.89,9985
08-Sep-23,81.03,82.39,81.03,82.03,95343
06-Sep-23,81.14,82.20,81.14,82.03,15008
05-Sep-23,81.80,82.40,81.01,82.01,12433
04-Sep-23,81.21,82.40,81.21,82.40,19090
01-Sep-23,83.99,84.00,82.00,83.40,17934
31-Aug-23,82.60,82.60,82.60,82.60,743
30-Aug-23,81.00,82.04,81.00,82.00,12624
29-Aug-23,80.82,81.00,79.24,81.00,4665
28-Aug-23,80.85,80.85,80.82,80.82,265171
25-Aug-23,79.96,80.85,79.96,80.85,2402
24-Aug-23,79.97,79.97,79.93,79.94,1119
23-Aug-23,80.86,80.86,79.95,79.95,1280
22-Aug-23,79.02,79.99,78.07,79.99,34287
21-Aug-23,82.48,82.48,80.85,80.86,15155
18-Aug-23,82.11,82.50,80.82,82.49,2709
17-Aug-23,82.50,82.50,82.50,82.50,1650
16-Aug-23,82.64,82.70,82.59,82.60,72854
15-Aug-23,82.50,82.64,82.50,82.64,990
14-Aug-23,82.50,82.51,81.02,81.03,66153
11-Aug-23,81.99,82.50,81.99,82.50,65715
10-Aug-23,81.01,81.02,81.01,81.01,5022
09-Aug-23,80.24,81.01,80.24,81.01,202195
08-Aug-23,80.65,81.01,79.03,81.01,157393
07-Aug-23,80.59,82.99,80.59,80.65,146061
04-Aug-23,80.30,80.50,79.00,80.50,34974
03-Aug-23,82.79,82.80,80.25,80.25,493
02-Aug-23,79.12,80.25,79.12,80.25,5152
01-Aug-23,79.03,80.48,79.03,80.48,21002
31-Jul-23,79.01,80.50,79.01,80.48,35314
28-Jul-23,79.01,79.90,79.01,79.01,3162
27-Jul-23,79.66,80.10,79.66,80.00,147190
26-Jul-23,78.99,79.66,78.99,79.66,421819
25-Jul-23,79.40,79.80,78.55,79.00,118584
24-Jul-23,79.00,79.40,79.00,79.40,11946
21-Jul-23,78.11,78.93,78.11,78.18,3283
20-Jul-23,78.00,79.91,78.00,78.10,29994
19-Jul-23,78.01,80.00,78.01,79.99,9984
18-Jul-23,78.01,78.01,78.01,78.01,390
17-Jul-23,79.93,79.93,78.01,78.01,393
14-Jul-23,80.00,80.00,76.00,79.00,26933
13-Jul-23,80.00,80.08,80.00,80.00,720
12-Jul-23,77.99,79.90,77.99,79.90,1409
11-Jul-23,79.99,79.99,79.90,79.90,13194
10-Jul-23,80.10,80.10,80.00,80.00,1281
07-Jul-23,80.25,80.25,80.25,80.25,80
06-Jul-23,79.50,80.50,78.01,78.05,1439
05-Jul-23,78.10,79.50,78.10,79.05,2923
04-Jul-23,79.50,79.50,78.01,79.05,4004
03-Jul-23,76.24,79.99,76.24,79.98,20504
30-Jun-23,79.65,79.65,79.43,79.43,2702
29-Jun-23,79.65,79.65,79.60,79.65,2867
28-Jun-23,79.59,79.65,79.45,79.45,2227
27-Jun-23,79.60,79.60,79.40,79.58,431072
26-Jun-23,79.60,79.60,79.60,79.60,157
23-Jun-23,79.80,79.80,79.60,79.60,2550
22-Jun-23,79.65,79.65,78.95,78.95,9238
21-Jun-23,78.96,78.96,78.96,78.96,14896
20-Jun-23,78.75,78.95,76.38,78.95,29997
19-Jun-23,78.88,78.95,78.88,78.95,544586
16-Jun-23,77.01,78.89,77.01,78.89,1798
15-Jun-23,78.59,78.90,75.52,78.00,84550
14-Jun-23,78.00,78.60,74.41,78.60,14190
13-Jun-23,76.85,77.60,76.85,77.60,8842
12-Jun-23,76.50,76.50,74.49,74.49,1515
09-Jun-23,74.05,74.10,74.05,74.09,740
07-Jun-23,76.00,76.00,74.05,74.05,39354
06-Jun-23,73.51,78.97,73.51,73.78,9848
05-Jun-23,73.11,76.00,73.11,76.00,15096
02-Jun-23,73.03,73.03,73.03,73.03,13437
01-Jun-23,74.25,74.50,72.62,73.00,57330
31-May-23,73.50,73.50,73.35,73.35,881
30-May-23,75.90,76.00,73.25,74.50,4663
29-May-23,75.99,76.00,73.01,73.01,4097
26-May-23,71.23,77.00,71.23,77.00,1185
25-May-23,72.00,73.10,72.00,73.10,44292
24-May-23,72.00,73.10,72.00,73.10,145
23-May-23,71.85,73.10,71.85,72.00,73739
22-May-23,71.00,72.99,71.00,71.85,367205
19-May-23,71.20,73.29,71.20,72.99,1682

*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: CRFF11