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
26/07/2024	0,18%	0,14	76,78	77,45	76,78	77,45	462	3
25/07/2024	-1,33%	-1,03	76,64	77,67	76,64	77,78	1K	14
24/07/2024	0,91%	0,70	77,67	77,70	77,67	77,70	310	3
23/07/2024	-1,30%	-1,01	76,97	77,97	76,96	77,98	16K	26
22/07/2024	0,74%	0,57	77,98	77,50	77,41	77,98	376K	6
19/07/2024	0,00%	0,00	77,41	77,41	77,41	77,41	928	1
18/07/2024	-0,59%	-0,46	77,41	77,41	77,41	77,41	77	1
16/07/2024	-1,21%	-0,95	77,87	78,83	77,87	78,83	29K	8
15/07/2024	-0,01%	-0,01	78,82	78,83	78,55	78,83	1K	8
12/07/2024	3,56%	2,71	78,83	76,11	76,10	78,83	416K	16
11/07/2024	-2,65%	-2,07	76,12	77,97	76,12	77,97	229K	8
10/07/2024	2,71%	2,06	78,19	76,13	76,13	78,19	10K	10
09/07/2024	-1,81%	-1,40	76,13	77,53	76,13	77,53	1K	4
08/07/2024	-1,85%	-1,46	77,53	76,11	76,11	78,59	40K	12
05/07/2024	3,04%	2,33	78,99	76,60	76,60	79,00	8K	11
04/07/2024	1,48%	1,12	76,66	75,54	75,54	77,15	2K	8
03/07/2024	-1,63%	-1,25	75,54	76,78	75,50	76,78	189K	11
02/07/2024	-0,88%	-0,68	76,79	75,69	75,67	77,95	22K	15
01/07/2024	-3,16%	-2,53	77,47	80,00	75,64	80,02	383K	54
28/06/2024	3,33%	2,58	80,00	77,22	77,22	80,00	5K	10
27/06/2024	0,01%	0,01	77,42	77,41	77,41	77,42	2K	6
26/06/2024	0,35%	0,27	77,41	77,13	77,12	78,90	8K	19
25/06/2024	-0,52%	-0,40	77,14	77,55	77,12	77,55	49K	68
24/06/2024	-1,59%	-1,25	77,54	78,79	77,54	78,79	3K	5
21/06/2024	2,17%	1,67	78,79	78,99	78,79	78,99	394	4
20/06/2024	-0,01%	-0,01	77,12	77,13	77,12	77,15	14K	21
19/06/2024	0,01%	0,01	77,13	77,38	77,12	79,94	19K	27
18/06/2024	0,00%	0,00	77,12	77,12	77,12	77,29	28K	42
17/06/2024	-0,13%	-0,10	77,12	77,16	77,12	77,44	6K	15
14/06/2024	-0,35%	-0,27	77,22	77,51	77,22	77,51	1K	5
13/06/2024	0,03%	0,02	77,49	77,47	77,12	77,49	4K	11
12/06/2024	-0,04%	-0,03	77,47	77,48	77,47	77,49	2K	6
11/06/2024	0,49%	0,38	77,50	77,23	77,23	77,51	12K	7
10/06/2024	0,00%	0,00	77,12	77,12	77,12	77,52	11K	12
07/06/2024	-1,12%	-0,87	77,12	77,12	77,12	77,25	239K	212
06/06/2024	0,61%	0,47	77,99	77,51	77,51	77,99	311	3
05/06/2024	0,04%	0,03	77,52	77,02	77,02	78,77	113K	155
04/06/2024	-0,90%	-0,70	77,49	78,00	77,49	78,00	2K	4
03/06/2024	-0,13%	-0,10	78,19	78,28	76,82	78,29	17K	33
31/05/2024	-0,24%	-0,19	78,29	78,59	76,02	78,59	318K	40
29/05/2024	2,57%	1,97	78,48	77,20	77,20	78,99	628	4
28/05/2024	-0,09%	-0,07	76,51	77,19	76,51	77,20	3K	10
27/05/2024	-2,20%	-1,72	76,58	76,73	76,42	80,71	6K	24
24/05/2024	1,69%	1,30	78,30	77,13	77,12	78,30	8K	11
23/05/2024	-0,23%	-0,18	77,00	77,34	77,00	78,33	21K	14
22/05/2024	0,19%	0,15	77,18	77,04	77,04	78,37	2K	9
21/05/2024	-1,22%	-0,95	77,03	76,42	76,42	77,98	2K	7
20/05/2024	-1,18%	-0,93	77,98	79,60	76,00	79,60	33K	36
17/05/2024	-0,87%	-0,69	78,91	79,90	78,84	79,90	4K	11
16/05/2024	-1,64%	-1,33	79,60	80,95	77,95	80,95	3K	16
15/05/2024	1,16%	0,93	80,93	80,00	78,44	80,93	635	6
14/05/2024	-0,61%	-0,49	80,00	80,00	80,00	80,00	400	1
13/05/2024	-4,14%	-3,48	80,49	83,00	77,61	83,00	11K	20
10/05/2024	8,24%	6,39	83,97	78,89	78,32	83,97	10K	15
08/05/2024	-1,79%	-1,41	77,58	79,00	77,58	79,00	1K	3
07/05/2024	0,01%	0,01	78,99	78,99	78,99	78,99	1K	3
06/05/2024	1,91%	1,48	78,98	79,13	78,28	79,14	6K	17
03/05/2024	-0,87%	-0,68	77,50	77,50	77,50	78,52	16K	12
02/05/2024	0,23%	0,18	78,18	78,16	78,15	82,00	26K	13
30/04/2024	-0,73%	-0,57	78,00	78,56	78,00	78,70	338K	10
29/04/2024	0,85%	0,66	78,57	78,67	78,01	78,88	1K	5
25/04/2024	-0,54%	-0,42	77,91	78,33	77,90	79,09	3K	7
24/04/2024	-1,01%	-0,80	78,33	79,20	78,33	79,20	2K	6
23/04/2024	0,01%	0,01	79,13	78,02	78,02	79,13	2K	5
22/04/2024	-0,35%	-0,28	79,12	79,43	79,12	79,43	18K	8
19/04/2024	0,00%	0,00	79,40	79,19	79,19	79,40	5K	5
18/04/2024	1,15%	0,90	79,40	78,50	78,50	79,45	22K	9
16/04/2024	-2,39%	-1,92	78,50	78,14	78,14	79,99	59K	11
15/04/2024	0,02%	0,02	80,42	80,82	79,32	80,82	2K	11
12/04/2024	-0,74%	-0,60	80,40	81,97	80,40	81,97	2K	7
11/04/2024	0,63%	0,51	81,00	80,01	80,01	81,00	22K	8
10/04/2024	0,60%	0,48	80,49	84,78	80,01	84,78	2K	14
09/04/2024	0,01%	0,01	80,01	82,68	80,01	82,69	2K	6
08/04/2024	-1,04%	-0,84	80,00	80,00	79,99	80,00	3K	3
05/04/2024	0,00%	0,00	80,84	80,85	80,84	80,85	646	2
04/04/2024	-0,09%	-0,07	80,84	84,33	79,45	84,33	3K	7
03/04/2024	0,02%	0,02	80,91	80,90	80,89	80,91	485	3
02/04/2024	-4,81%	-4,09	80,89	79,67	79,22	84,00	63K	29
01/04/2024	1,53%	1,28	84,98	81,32	79,16	84,99	22K	36
28/03/2024	7,17%	5,60	83,70	78,64	78,00	83,70	894K	31
27/03/2024	-2,35%	-1,88	78,10	78,01	78,01	79,98	1M	72
25/03/2024	-0,58%	-0,47	79,98	80,46	79,31	80,46	2K	12
22/03/2024	-2,22%	-1,83	80,45	80,30	80,30	82,50	4K	4
21/03/2024	-0,01%	-0,01	82,28	82,27	82,27	82,28	905	2
20/03/2024	2,84%	2,27	82,29	80,21	80,05	84,99	2K	11
19/03/2024	1,09%	0,86	80,02	80,02	80,02	80,02	2K	1
18/03/2024	-1,07%	-0,86	79,16	80,02	79,16	80,31	1K	8
14/03/2024	1,04%	0,82	80,02	80,02	79,20	80,02	2K	5
13/03/2024	-1,01%	-0,81	79,20	79,58	79,20	81,48	80K	12
12/03/2024	-1,22%	-0,99	80,01	81,00	80,01	81,00	727	4
11/03/2024	1,81%	1,44	81,00	79,57	79,57	83,70	7K	12
08/03/2024	0,08%	0,06	79,56	80,02	79,20	80,04	3K	15
07/03/2024	-0,53%	-0,42	79,50	79,89	79,23	79,93	187K	158
06/03/2024	-0,09%	-0,07	79,92	79,97	79,49	80,01	257K	22
05/03/2024	-0,40%	-0,32	79,99	80,31	79,51	80,31	15K	11
04/03/2024	-4,04%	-3,38	80,31	83,66	78,88	83,67	6K	18
01/03/2024	3,83%	3,09	83,69	80,59	80,59	83,69	9K	7
29/02/2024	0,05%	0,04	80,60	80,00	80,00	83,99	88K	17
28/02/2024	1,18%	0,94	80,56	79,51	79,51	80,57	2K	8
27/02/2024	0,14%	0,11	79,62	79,51	79,51	80,20	10K	10
26/02/2024	-0,79%	-0,63	79,51	79,51	79,51	79,51	397	2
23/02/2024	0,68%	0,54	80,14	79,60	79,60	80,56	67K	12
22/02/2024	-0,54%	-0,43	79,60	80,56	79,56	80,56	18K	21
21/02/2024	0,00%	0,00	80,03	80,03	80,03	80,03	160	1
20/02/2024	-0,65%	-0,52	80,03	79,44	79,44	80,55	2K	7
19/02/2024	1,24%	0,99	80,55	79,56	79,56	80,56	2K	7
16/02/2024	-0,06%	-0,05	79,56	80,50	79,56	80,50	6K	6
15/02/2024	0,01%	0,01	79,61	79,60	79,58	79,61	3K	10
14/02/2024	-0,75%	-0,60	79,60	80,56	79,60	80,56	401	4
09/02/2024	0,25%	0,20	80,20	80,56	80,01	80,56	4K	8
08/02/2024	0,00%	0,00	80,00	80,58	80,00	80,58	562	3
07/02/2024	0,08%	0,06	80,00	79,02	79,00	80,00	4K	14
06/02/2024	1,19%	0,94	79,94	79,00	78,98	80,60	16K	15
05/02/2024	-1,25%	-1,00	79,00	80,01	79,00	80,01	11K	13
02/02/2024	-2,96%	-2,44	80,00	81,65	78,69	81,65	3K	14
01/02/2024	4,16%	3,29	82,44	80,01	80,01	82,44	12K	16
31/01/2024	-2,27%	-1,84	79,15	87,68	79,10	87,68	2K	12
30/01/2024	1,24%	0,99	80,99	81,98	80,00	81,98	4K	6
29/01/2024	-1,83%	-1,49	80,00	87,78	80,00	87,78	10K	13
26/01/2024	0,63%	0,51	81,49	80,99	80,99	81,49	22K	8
25/01/2024	0,72%	0,58	80,98	80,41	80,40	80,99	2K	7
24/01/2024	-0,69%	-0,56	80,40	80,39	80,39	80,40	3K	2
23/01/2024	-0,02%	-0,02	80,96	80,01	80,00	80,97	5K	7
22/01/2024	0,04%	0,03	80,98	80,94	80,02	80,99	13K	9
19/01/2024	1,19%	0,95	80,95	80,00	80,00	80,98	84K	8
18/01/2024	0,00%	0,00	80,00	80,98	80,00	80,98	596K	26
17/01/2024	-0,02%	-0,02	80,00	80,97	78,00	80,97	563K	30
16/01/2024	0,03%	0,02	80,02	79,99	79,99	80,99	682K	29
15/01/2024	0,01%	0,01	80,00	78,51	78,50	80,00	201K	24
12/01/2024	1,25%	0,99	79,99	79,99	79,99	79,99	79	1
11/01/2024	0,13%	0,10	79,00	78,90	78,90	79,00	2K	5
10/01/2024	1,15%	0,90	78,90	79,99	78,90	80,00	3K	6
09/01/2024	0,66%	0,51	78,00	77,89	77,89	78,94	393K	9
08/01/2024	-	-	77,49	76,69	76,69	77,49	5K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,77.45,77.45,76.78,76.78,462
25-Jul-24,77.67,77.78,76.64,76.64,1466
24-Jul-24,77.70,77.70,77.67,77.67,310
23-Jul-24,77.97,77.98,76.96,76.97,16423
22-Jul-24,77.50,77.98,77.41,77.98,375671
19-Jul-24,77.41,77.41,77.41,77.41,928
18-Jul-24,77.41,77.41,77.41,77.41,77
16-Jul-24,78.83,78.83,77.87,77.87,29406
15-Jul-24,78.83,78.83,78.55,78.82,1102
12-Jul-24,76.11,78.83,76.10,78.83,415695
11-Jul-24,77.97,77.97,76.12,76.12,229061
10-Jul-24,76.13,78.19,76.13,78.19,9824
09-Jul-24,77.53,77.53,76.13,76.13,1147
08-Jul-24,76.11,78.59,76.11,77.53,39696
05-Jul-24,76.60,79.00,76.60,78.99,8266
04-Jul-24,75.54,77.15,75.54,76.66,1524
03-Jul-24,76.78,76.78,75.50,75.54,189000
02-Jul-24,75.69,77.95,75.67,76.79,22189
01-Jul-24,80.00,80.02,75.64,77.47,382788
28-Jun-24,77.22,80.00,77.22,80.00,5125
27-Jun-24,77.41,77.42,77.41,77.42,2090
26-Jun-24,77.13,78.90,77.12,77.41,7873
25-Jun-24,77.55,77.55,77.12,77.14,49437
24-Jun-24,78.79,78.79,77.54,77.54,2887
21-Jun-24,78.99,78.99,78.79,78.79,394
20-Jun-24,77.13,77.15,77.12,77.12,14036
19-Jun-24,77.38,79.94,77.12,77.13,19075
18-Jun-24,77.12,77.29,77.12,77.12,28227
17-Jun-24,77.16,77.44,77.12,77.12,6483
14-Jun-24,77.51,77.51,77.22,77.22,1317
13-Jun-24,77.47,77.49,77.12,77.49,4323
12-Jun-24,77.48,77.49,77.47,77.47,1549
11-Jun-24,77.23,77.51,77.23,77.50,11771
10-Jun-24,77.12,77.52,77.12,77.12,11279
07-Jun-24,77.12,77.25,77.12,77.12,239060
06-Jun-24,77.51,77.99,77.51,77.99,311
05-Jun-24,77.02,78.77,77.02,77.52,112655
04-Jun-24,78.00,78.00,77.49,77.49,1554
03-Jun-24,78.28,78.29,76.82,78.19,17485
31-May-24,78.59,78.59,76.02,78.29,318177
29-May-24,77.20,78.99,77.20,78.48,628
28-May-24,77.19,77.20,76.51,76.51,3379
27-May-24,76.73,80.71,76.42,76.58,5846
24-May-24,77.13,78.30,77.12,78.30,8259
23-May-24,77.34,78.33,77.00,77.00,20790
22-May-24,77.04,78.37,77.04,77.18,2022
21-May-24,76.42,77.98,76.42,77.03,1622
20-May-24,79.60,79.60,76.00,77.98,32618
17-May-24,79.90,79.90,78.84,78.91,3800
16-May-24,80.95,80.95,77.95,79.60,3333
15-May-24,80.00,80.93,78.44,80.93,635
14-May-24,80.00,80.00,80.00,80.00,400
13-May-24,83.00,83.00,77.61,80.49,10717
10-May-24,78.89,83.97,78.32,83.97,9605
08-May-24,79.00,79.00,77.58,77.58,1399
07-May-24,78.99,78.99,78.99,78.99,1342
06-May-24,79.13,79.14,78.28,78.98,5927
03-May-24,77.50,78.52,77.50,77.50,15657
02-May-24,78.16,82.00,78.15,78.18,25511
30-Apr-24,78.56,78.70,78.00,78.00,337545
29-Apr-24,78.67,78.88,78.01,78.57,1416
25-Apr-24,78.33,79.09,77.90,77.91,2888
24-Apr-24,79.20,79.20,78.33,78.33,1805
23-Apr-24,78.02,79.13,78.02,79.13,2034
22-Apr-24,79.43,79.43,79.12,79.12,18496
19-Apr-24,79.19,79.40,79.19,79.40,5080
18-Apr-24,78.50,79.45,78.50,79.40,21594
16-Apr-24,78.14,79.99,78.14,78.50,58797
15-Apr-24,80.82,80.82,79.32,80.42,1755
12-Apr-24,81.97,81.97,80.40,80.40,2264
11-Apr-24,80.01,81.00,80.01,81.00,21690
10-Apr-24,84.78,84.78,80.01,80.49,1634
09-Apr-24,82.68,82.69,80.01,80.01,1608
08-Apr-24,80.00,80.00,79.99,80.00,3439
05-Apr-24,80.85,80.85,80.84,80.84,646
04-Apr-24,84.33,84.33,79.45,80.84,3227
03-Apr-24,80.90,80.91,80.89,80.91,485
02-Apr-24,79.67,84.00,79.22,80.89,62984
01-Apr-24,81.32,84.99,79.16,84.98,22111
28-Mar-24,78.64,83.70,78.00,83.70,893786
27-Mar-24,78.01,79.98,78.01,78.10,1195446
25-Mar-24,80.46,80.46,79.31,79.98,2321
22-Mar-24,80.30,82.50,80.30,80.45,4267
21-Mar-24,82.27,82.28,82.27,82.28,905
20-Mar-24,80.21,84.99,80.05,82.29,1909
19-Mar-24,80.02,80.02,80.02,80.02,1600
18-Mar-24,80.02,80.31,79.16,79.16,1360
14-Mar-24,80.02,80.02,79.20,80.02,2459
13-Mar-24,79.58,81.48,79.20,79.20,80203
12-Mar-24,81.00,81.00,80.01,80.01,727
11-Mar-24,79.57,83.70,79.57,81.00,7310
08-Mar-24,80.02,80.04,79.20,79.56,2943
07-Mar-24,79.89,79.93,79.23,79.50,187080
06-Mar-24,79.97,80.01,79.49,79.92,256922
05-Mar-24,80.31,80.31,79.51,79.99,14892
04-Mar-24,83.66,83.67,78.88,80.31,5778
01-Mar-24,80.59,83.69,80.59,83.69,9293
29-Feb-24,80.00,83.99,80.00,80.60,88064
28-Feb-24,79.51,80.57,79.51,80.56,1851
27-Feb-24,79.51,80.20,79.51,79.62,10218
26-Feb-24,79.51,79.51,79.51,79.51,397
23-Feb-24,79.60,80.56,79.60,80.14,66638
22-Feb-24,80.56,80.56,79.56,79.60,17514
21-Feb-24,80.03,80.03,80.03,80.03,160
20-Feb-24,79.44,80.55,79.44,80.03,1841
19-Feb-24,79.56,80.56,79.56,80.55,1924
16-Feb-24,80.50,80.50,79.56,79.56,5795
15-Feb-24,79.60,79.61,79.58,79.61,3183
14-Feb-24,80.56,80.56,79.60,79.60,401
09-Feb-24,80.56,80.56,80.01,80.20,3767
08-Feb-24,80.58,80.58,80.00,80.00,562
07-Feb-24,79.02,80.00,79.00,80.00,3658
06-Feb-24,79.00,80.60,78.98,79.94,15679
05-Feb-24,80.01,80.01,79.00,79.00,10758
02-Feb-24,81.65,81.65,78.69,80.00,2961
01-Feb-24,80.01,82.44,80.01,82.44,12070
31-Jan-24,87.68,87.68,79.10,79.15,2464
30-Jan-24,81.98,81.98,80.00,80.99,4259
29-Jan-24,87.78,87.78,80.00,80.00,10061
26-Jan-24,80.99,81.49,80.99,81.49,21713
25-Jan-24,80.41,80.99,80.40,80.98,2334
24-Jan-24,80.39,80.40,80.39,80.40,3457
23-Jan-24,80.01,80.97,80.00,80.96,5201
22-Jan-24,80.94,80.99,80.02,80.98,13115
19-Jan-24,80.00,80.98,80.00,80.95,84172
18-Jan-24,80.98,80.98,80.00,80.00,596424
17-Jan-24,80.97,80.97,78.00,80.00,562779
16-Jan-24,79.99,80.99,79.99,80.02,682086
15-Jan-24,78.51,80.00,78.50,80.00,200857
12-Jan-24,79.99,79.99,79.99,79.99,79
11-Jan-24,78.90,79.00,78.90,79.00,2446
10-Jan-24,79.99,80.00,78.90,78.90,3326
09-Jan-24,77.89,78.94,77.89,78.00,393437
08-Jan-24,76.69,77.49,76.69,77.49,4695

*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