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
04/07/2022	0,82%	0,55	67,36	66,33	66,22	67,36	2K	12
01/07/2022	1,50%	0,99	66,81	65,82	65,82	66,81	3K	16
30/06/2022	-1,45%	-0,97	65,82	66,79	65,80	66,79	14K	23
29/06/2022	0,00%	0,00	66,79	66,79	66,53	66,79	466	4
28/06/2022	1,80%	1,18	66,79	65,73	65,60	66,79	3K	15
27/06/2022	-2,80%	-1,89	65,61	64,66	64,66	66,75	3K	13
24/06/2022	3,85%	2,50	67,50	65,49	65,49	67,50	6K	10
23/06/2022	0,68%	0,44	65,00	65,00	65,00	65,20	13K	17
22/06/2022	0,02%	0,01	64,56	64,55	64,55	64,80	5K	15
21/06/2022	0,00%	0,00	64,55	64,56	64,55	64,79	56K	20
20/06/2022	-0,83%	-0,54	64,55	64,55	64,55	64,86	14K	11

17/06/2022	-0,63%	-0,41	65,09	65,20	64,55	65,20	40K	30
15/06/2022	1,47%	0,95	65,50	64,56	64,55	65,99	23K	30
14/06/2022	0,00%	0,00	64,55	64,63	64,55	65,92	17K	9
13/06/2022	-2,12%	-1,40	64,55	66,09	64,55	66,91	142K	38
10/06/2022	-0,83%	-0,55	65,95	66,51	65,93	67,19	6K	24
09/06/2022	0,36%	0,24	66,50	65,91	65,91	66,50	330	3
08/06/2022	0,17%	0,11	66,26	66,15	66,15	66,94	17K	30
07/06/2022	0,38%	0,25	66,15	65,91	65,91	66,15	19K	12
06/06/2022	0,00%	0,00	65,90	67,00	65,11	67,49	3K	23
03/06/2022	2,09%	1,35	65,90	65,00	65,00	65,90	4K	12
02/06/2022	-1,88%	-1,24	64,55	64,49	64,49	65,48	25K	259
01/06/2022	1,12%	0,73	65,79	65,06	65,06	65,84	79K	9
31/05/2022	0,06%	0,04	65,06	64,66	63,45	65,89	914K	254
30/05/2022	0,49%	0,32	65,02	64,83	64,82	65,02	194	3
27/05/2022	0,08%	0,05	64,70	65,98	64,67	65,98	2K	13
26/05/2022	-1,15%	-0,75	64,65	65,19	64,63	65,88	12K	8
25/05/2022	-0,61%	-0,40	65,40	65,50	65,40	65,50	785	5
24/05/2022	1,12%	0,73	65,80	65,14	64,45	65,87	212K	17
23/05/2022	-0,05%	-0,03	65,07	65,00	65,00	65,08	76K	5
20/05/2022	0,59%	0,38	65,10	64,29	64,29	65,11	14K	13
19/05/2022	0,81%	0,52	64,72	64,84	64,56	64,84	2K	10
18/05/2022	-1,23%	-0,80	64,20	65,00	64,20	65,00	11K	139
17/05/2022	-0,52%	-0,34	65,00	64,55	64,55	65,00	10K	14
16/05/2022	-0,02%	-0,01	65,34	65,34	65,00	65,34	717	8
13/05/2022	-0,15%	-0,10	65,35	65,98	65,25	65,98	8K	14
12/05/2022	1,79%	1,15	65,45	65,95	65,45	65,95	524	6
11/05/2022	0,00%	0,00	64,30	64,31	64,30	65,10	2K	7
10/05/2022	1,56%	0,99	64,30	64,32	64,30	64,32	5K	7
09/05/2022	-1,69%	-1,09	63,31	64,00	63,31	64,28	191	3
06/05/2022	0,80%	0,51	64,40	63,89	63,31	64,40	8K	17
05/05/2022	-1,71%	-1,11	63,89	65,00	62,51	65,00	4K	10
04/05/2022	-0,52%	-0,34	65,00	66,00	63,84	66,00	3K	10
03/05/2022	-0,08%	-0,05	65,34	65,35	65,34	65,35	849	5
02/05/2022	1,21%	0,78	65,39	64,61	64,60	65,46	69K	28
29/04/2022	-0,03%	-0,02	64,61	64,99	64,61	64,99	4K	14
28/04/2022	-0,49%	-0,32	64,63	64,62	64,61	64,85	647	6
27/04/2022	-0,03%	-0,02	64,95	64,60	64,60	64,95	8K	8
26/04/2022	-0,03%	-0,02	64,97	65,00	64,60	65,20	7K	12
25/04/2022	-0,02%	-0,01	64,99	65,67	64,60	65,67	6K	15
22/04/2022	0,62%	0,40	65,00	64,60	64,60	65,00	14K	14
20/04/2022	-0,62%	-0,40	64,60	65,20	64,60	65,69	79K	335
19/04/2022	0,62%	0,40	65,00	65,99	64,99	66,00	19K	12
18/04/2022	-0,62%	-0,40	64,60	64,91	64,60	65,13	9K	17
14/04/2022	0,62%	0,40	65,00	65,28	64,60	65,28	1K	15
13/04/2022	-1,37%	-0,90	64,60	65,50	64,60	65,55	120K	327
12/04/2022	1,30%	0,84	65,50	64,71	64,71	65,96	24K	19
11/04/2022	-1,28%	-0,84	64,66	66,49	64,66	66,49	10K	7
08/04/2022	1,22%	0,79	65,50	64,99	64,70	66,97	8K	10
07/04/2022	-0,46%	-0,30	64,71	65,01	64,70	65,88	3K	19
06/04/2022	0,02%	0,01	65,01	65,00	64,70	65,01	2K	9
05/04/2022	0,00%	0,00	65,00	64,70	64,70	66,76	29K	186
04/04/2022	-2,97%	-1,99	65,00	65,99	64,61	67,79	4K	15
01/04/2022	1,65%	1,09	66,99	67,78	64,13	67,78	803	4
31/03/2022	0,84%	0,55	65,90	65,34	65,00	67,91	3K	14
30/03/2022	0,55%	0,36	65,35	65,12	65,00	65,35	1K	10
29/03/2022	0,03%	0,02	64,99	64,97	64,97	65,58	17K	10
28/03/2022	-3,45%	-2,32	64,97	67,27	64,03	67,27	17K	16
25/03/2022	3,44%	2,24	67,29	65,05	64,05	67,30	3K	22
24/03/2022	0,05%	0,03	65,05	65,02	65,02	67,32	847	8
23/03/2022	-0,32%	-0,21	65,02	65,24	64,03	67,98	129K	31
22/03/2022	-5,44%	-3,75	65,23	68,00	65,21	68,00	3K	10
21/03/2022	6,95%	4,48	68,98	64,50	64,01	68,99	164K	243
18/03/2022	0,00%	0,00	64,50	64,50	64,50	65,09	37K	12
17/03/2022	-1,07%	-0,70	64,50	65,21	64,50	65,72	55K	18
16/03/2022	-4,08%	-2,77	65,20	67,95	64,50	67,95	38K	25
15/03/2022	1,48%	0,99	67,97	66,18	66,18	67,97	134	2
14/03/2022	2,31%	1,51	66,98	64,76	64,76	67,67	2K	15
11/03/2022	-1,55%	-1,03	65,47	66,64	64,75	68,96	147K	32
10/03/2022	-2,21%	-1,50	66,50	68,09	65,70	68,32	5K	18
09/03/2022	0,49%	0,33	68,00	66,86	66,86	68,00	471	5
08/03/2022	-1,88%	-1,30	67,67	67,67	67,67	67,67	67	1
07/03/2022	3,26%	2,18	68,97	66,76	65,70	69,00	7K	16
04/03/2022	0,00%	0,00	66,79	66,40	65,70	67,06	143K	189
03/03/2022	-1,84%	-1,25	66,79	72,00	65,73	72,00	4K	21
02/03/2022	1,16%	0,78	68,04	66,08	65,05	68,43	986	5
25/02/2022	-0,09%	-0,06	67,26	66,02	66,01	67,26	13K	14
24/02/2022	0,24%	0,16	67,32	66,01	66,01	68,49	11K	28
23/02/2022	-1,94%	-1,33	67,16	67,52	66,42	67,99	8K	20
22/02/2022	0,57%	0,39	68,49	67,74	66,01	68,49	47K	35
21/02/2022	-0,58%	-0,40	68,10	67,78	67,51	68,49	12K	10
18/02/2022	-0,25%	-0,17	68,50	68,63	68,50	68,65	8K	5
17/02/2022	0,00%	0,00	68,67	68,68	67,70	68,68	958	6
16/02/2022	0,29%	0,20	68,67	68,46	67,03	68,67	16K	19
15/02/2022	1,89%	1,27	68,47	67,20	67,20	68,49	17K	34
14/02/2022	-1,35%	-0,92	67,20	68,12	67,01	68,50	58K	30
11/02/2022	-0,53%	-0,36	68,12	68,48	67,01	68,48	55K	14
10/02/2022	0,79%	0,54	68,48	68,11	66,06	68,68	10K	34
09/02/2022	-1,06%	-0,73	67,94	68,60	66,01	68,68	16K	59
08/02/2022	0,34%	0,23	68,67	68,44	66,95	68,67	75K	22
07/02/2022	0,68%	0,46	68,44	68,00	66,04	68,49	4K	17
04/02/2022	0,61%	0,41	67,98	67,75	66,12	67,98	1K	7
03/02/2022	2,36%	1,56	67,57	67,75	66,05	67,75	539	7
02/02/2022	-4,84%	-3,36	66,01	67,50	66,01	67,50	10K	18
01/02/2022	3,93%	2,62	69,37	67,46	67,35	69,37	11K	24
31/01/2022	0,44%	0,29	66,75	66,46	65,16	66,87	19K	26
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	-	-	64,50	65,40	62,07	65,40	645K	92

Date,Open,High,Low,Close,Volume
04-Jul-22,66.33,67.36,66.22,67.36,1938
01-Jul-22,65.82,66.81,65.82,66.81,2593
30-Jun-22,66.79,66.79,65.80,65.82,14058
29-Jun-22,66.79,66.79,66.53,66.79,466
28-Jun-22,65.73,66.79,65.60,66.79,2707
27-Jun-22,64.66,66.75,64.66,65.61,2560
24-Jun-22,65.49,67.50,65.49,67.50,6380
23-Jun-22,65.00,65.20,65.00,65.00,13339
22-Jun-22,64.55,64.80,64.55,64.56,5108
21-Jun-22,64.56,64.79,64.55,64.55,56482
20-Jun-22,64.55,64.86,64.55,64.55,13685
17-Jun-22,65.20,65.20,64.55,65.09,39908
15-Jun-22,64.56,65.99,64.55,65.50,22615
14-Jun-22,64.63,65.92,64.55,64.55,17365
13-Jun-22,66.09,66.91,64.55,64.55,141714
10-Jun-22,66.51,67.19,65.93,65.95,6053
09-Jun-22,65.91,66.50,65.91,66.50,330
08-Jun-22,66.15,66.94,66.15,66.26,16971
07-Jun-22,65.91,66.15,65.91,66.15,19113
06-Jun-22,67.00,67.49,65.11,65.90,2920
03-Jun-22,65.00,65.90,65.00,65.90,3716
02-Jun-22,64.49,65.48,64.49,64.55,24721
01-Jun-22,65.06,65.84,65.06,65.79,79078
31-May-22,64.66,65.89,63.45,65.06,913954
30-May-22,64.83,65.02,64.82,65.02,194
27-May-22,65.98,65.98,64.67,64.70,2203
26-May-22,65.19,65.88,64.63,64.65,11610
25-May-22,65.50,65.50,65.40,65.40,785
24-May-22,65.14,65.87,64.45,65.80,211617
23-May-22,65.00,65.08,65.00,65.07,76261
20-May-22,64.29,65.11,64.29,65.10,13656
19-May-22,64.84,64.84,64.56,64.72,2264
18-May-22,65.00,65.00,64.20,64.20,11082
17-May-22,64.55,65.00,64.55,65.00,9842
16-May-22,65.34,65.34,65.00,65.34,717
13-May-22,65.98,65.98,65.25,65.35,8167
12-May-22,65.95,65.95,65.45,65.45,524
11-May-22,64.31,65.10,64.30,64.30,1617
10-May-22,64.32,64.32,64.30,64.30,5141
09-May-22,64.00,64.28,63.31,63.31,191
06-May-22,63.89,64.40,63.31,64.40,8213
05-May-22,65.00,65.00,62.51,63.89,3979
04-May-22,66.00,66.00,63.84,65.00,3476
03-May-22,65.35,65.35,65.34,65.34,849
02-May-22,64.61,65.46,64.60,65.39,68644
29-Apr-22,64.99,64.99,64.61,64.61,4138
28-Apr-22,64.62,64.85,64.61,64.63,647
27-Apr-22,64.60,64.95,64.60,64.95,7699
26-Apr-22,65.00,65.20,64.60,64.97,6532
25-Apr-22,65.67,65.67,64.60,64.99,6340
22-Apr-22,64.60,65.00,64.60,65.00,13714
20-Apr-22,65.20,65.69,64.60,64.60,79091
19-Apr-22,65.99,66.00,64.99,65.00,18666
18-Apr-22,64.91,65.13,64.60,64.60,9155
14-Apr-22,65.28,65.28,64.60,65.00,1492
13-Apr-22,65.50,65.55,64.60,64.60,120016
12-Apr-22,64.71,65.96,64.71,65.50,24258
11-Apr-22,66.49,66.49,64.66,64.66,10486
08-Apr-22,64.99,66.97,64.70,65.50,7803
07-Apr-22,65.01,65.88,64.70,64.71,3120
06-Apr-22,65.00,65.01,64.70,65.01,2274
05-Apr-22,64.70,66.76,64.70,65.00,29108
04-Apr-22,65.99,67.79,64.61,65.00,4422
01-Apr-22,67.78,67.78,64.13,66.99,803
31-Mar-22,65.34,67.91,65.00,65.90,2821
30-Mar-22,65.12,65.35,65.00,65.35,1366
29-Mar-22,64.97,65.58,64.97,64.99,17029
28-Mar-22,67.27,67.27,64.03,64.97,16686
25-Mar-22,65.05,67.30,64.05,67.29,2838
24-Mar-22,65.02,67.32,65.02,65.05,847
23-Mar-22,65.24,67.98,64.03,65.02,128742
22-Mar-22,68.00,68.00,65.21,65.23,3114
21-Mar-22,64.50,68.99,64.01,68.98,163603
18-Mar-22,64.50,65.09,64.50,64.50,36902
17-Mar-22,65.21,65.72,64.50,64.50,55145
16-Mar-22,67.95,67.95,64.50,65.20,37718
15-Mar-22,66.18,67.97,66.18,67.97,134
14-Mar-22,64.76,67.67,64.76,66.98,1531
11-Mar-22,66.64,68.96,64.75,65.47,146921
10-Mar-22,68.09,68.32,65.70,66.50,5159
09-Mar-22,66.86,68.00,66.86,68.00,471
08-Mar-22,67.67,67.67,67.67,67.67,67
07-Mar-22,66.76,69.00,65.70,68.97,6556
04-Mar-22,66.40,67.06,65.70,66.79,142920
03-Mar-22,72.00,72.00,65.73,66.79,3798
02-Mar-22,66.08,68.43,65.05,68.04,986
25-Feb-22,66.02,67.26,66.01,67.26,13364
24-Feb-22,66.01,68.49,66.01,67.32,10535
23-Feb-22,67.52,67.99,66.42,67.16,7664
22-Feb-22,67.74,68.49,66.01,68.49,47242
21-Feb-22,67.78,68.49,67.51,68.10,12093
18-Feb-22,68.63,68.65,68.50,68.50,7879
17-Feb-22,68.68,68.68,67.70,68.67,958
16-Feb-22,68.46,68.67,67.03,68.67,15804
15-Feb-22,67.20,68.49,67.20,68.47,16508
14-Feb-22,68.12,68.50,67.01,67.20,58098
11-Feb-22,68.48,68.48,67.01,68.12,55365
10-Feb-22,68.11,68.68,66.06,68.48,9586
09-Feb-22,68.60,68.68,66.01,67.94,16254
08-Feb-22,68.44,68.67,66.95,68.67,75275
07-Feb-22,68.00,68.49,66.04,68.44,4155
04-Feb-22,67.75,67.98,66.12,67.98,1421
03-Feb-22,67.75,67.75,66.05,67.57,539
02-Feb-22,67.50,67.50,66.01,66.01,10253
01-Feb-22,67.46,69.37,67.35,69.37,11291
31-Jan-22,66.46,66.87,65.16,66.75,19013
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

*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