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
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	1,06%	0,81	77,49	76,69	76,69	77,49	5K	7
05/01/2024	0,25%	0,19	76,68	76,67	76,67	76,68	536	2
04/01/2024	-1,84%	-1,43	76,49	78,50	76,49	78,50	3K	12
03/01/2024	0,43%	0,33	77,92	76,13	76,11	77,92	3K	10
02/01/2024	1,25%	0,96	77,59	76,64	76,64	81,00	10K	21
28/12/2023	-4,21%	-3,37	76,63	80,00	76,63	80,00	9K	10
27/12/2023	2,66%	2,07	80,00	77,94	77,93	80,00	5K	13
26/12/2023	-0,01%	-0,01	77,93	77,94	76,46	77,94	1K	7
22/12/2023	0,27%	0,21	77,94	77,66	76,22	77,94	14K	10
21/12/2023	-0,03%	-0,02	77,73	76,11	76,11	77,74	14K	13
20/12/2023	2,14%	1,63	77,75	76,11	76,11	77,75	609K	3
18/12/2023	-0,76%	-0,58	76,12	78,24	76,12	78,24	2K	15
15/12/2023	0,76%	0,58	76,70	76,69	76,11	76,70	1M	12
14/12/2023	-0,87%	-0,67	76,12	76,80	76,10	76,80	3K	9
13/12/2023	0,91%	0,69	76,79	76,11	76,11	76,79	383	2
12/12/2023	-0,90%	-0,69	76,10	76,79	76,10	76,79	40K	13
11/12/2023	-1,45%	-1,13	76,79	77,90	76,01	77,90	3K	17
08/12/2023	1,19%	0,92	77,92	77,92	77,92	77,92	77	1
07/12/2023	0,03%	0,02	77,00	76,96	76,96	77,00	307	4
06/12/2023	-0,48%	-0,37	76,98	77,35	76,97	77,35	23K	8
05/12/2023	2,42%	1,83	77,35	75,52	75,52	77,58	2K	7
04/12/2023	-3,99%	-3,14	75,52	75,18	75,00	79,33	497K	55
01/12/2023	-1,55%	-1,24	78,66	79,90	78,66	85,00	53K	25
30/11/2023	0,92%	0,73	79,90	79,98	78,66	79,98	2M	23
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	-	-	80,26	78,55	78,55	83,00	118K	61

Date,Open,High,Low,Close,Volume
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
05-Jan-24,76.67,76.68,76.67,76.68,536
04-Jan-24,78.50,78.50,76.49,76.49,2834
03-Jan-24,76.13,77.92,76.11,77.92,2608
02-Jan-24,76.64,81.00,76.64,77.59,9548
28-Dec-23,80.00,80.00,76.63,76.63,9326
27-Dec-23,77.94,80.00,77.93,80.00,5263
26-Dec-23,77.94,77.94,76.46,77.93,1089
22-Dec-23,77.66,77.94,76.22,77.94,13514
21-Dec-23,76.11,77.74,76.11,77.73,14033
20-Dec-23,76.11,77.75,76.11,77.75,608780
18-Dec-23,78.24,78.24,76.12,76.12,2165
15-Dec-23,76.69,76.70,76.11,76.70,1443551
14-Dec-23,76.80,76.80,76.10,76.12,2589
13-Dec-23,76.11,76.79,76.11,76.79,383
12-Dec-23,76.79,76.79,76.10,76.10,39879
11-Dec-23,77.90,77.90,76.01,76.79,2914
08-Dec-23,77.92,77.92,77.92,77.92,77
07-Dec-23,76.96,77.00,76.96,77.00,307
06-Dec-23,77.35,77.35,76.97,76.98,22712
05-Dec-23,75.52,77.58,75.52,77.35,1978
04-Dec-23,75.18,79.33,75.00,75.52,496545
01-Dec-23,79.90,85.00,78.66,78.66,52684
30-Nov-23,79.98,79.98,78.66,79.90,2295396
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

*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