papéis
login
mais

Cotação atual, histórico e gráfico do papel: CRFB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: crfb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/09/2020-0,84%-0,1720,0620,1619,8620,38108M16.659
28/09/2020-3,16%-0,6620,2321,1319,9921,1385M15.065
25/09/2020-0,85%-0,1820,8920,8820,5821,1572M10.536
24/09/20202,78%0,5721,0720,5920,4621,30112M16.897
23/09/2020-3,89%-0,8320,5021,1520,4221,29158M16.289
22/09/20201,47%0,3121,3320,9420,9421,79222M24.073
21/09/2020-0,76%-0,1621,0220,8720,6421,30109M15.295
18/09/2020-1,40%-0,3021,1821,3720,9021,4397M16.392
17/09/20202,04%0,4321,4820,8820,8021,53107M12.174
16/09/20200,62%0,1321,0520,9520,7421,1753M12.035
15/09/20201,65%0,3420,9220,6720,4421,0675M8.727
14/09/20200,49%0,1020,5820,5620,4020,7455M7.588
11/09/2020-0,34%-0,0720,4820,4319,9520,61105M13.742
10/09/2020-1,53%-0,3220,5521,4220,3021,90204M23.760
09/09/20200,48%0,1020,8720,8720,7221,17125M14.175
08/09/20200,73%0,1520,7720,3920,3120,98108M12.788
04/09/2020-0,63%-0,1320,6220,8720,3720,87133M11.967
03/09/20201,12%0,2320,7520,5020,4621,23283M32.899
02/09/20201,58%0,3220,5220,5020,1920,75217M22.044
01/09/20203,32%0,6520,2019,6319,5420,20208M19.521
31/08/2020-1,11%-0,2219,5519,6219,4019,75147M15.841
28/08/20201,91%0,3719,7719,4019,2719,77114M20.499
27/08/20201,04%0,2019,4019,2618,9419,47115M13.922
26/08/2020-3,03%-0,6019,2019,6518,9719,70162M24.436
25/08/20202,27%0,4419,8019,3619,3119,80138M17.900
24/08/2020-0,15%-0,0319,3619,3119,0019,42108M19.421
21/08/2020-2,37%-0,4719,3919,7019,3619,78104M12.558
20/08/20201,07%0,2119,8619,2019,0219,8698M14.654
19/08/2020-2,09%-0,4219,6520,1019,6020,1082M14.118
18/08/20201,88%0,3720,0719,8319,4220,09153M18.786
17/08/2020-2,43%-0,4919,7020,2019,2920,23110M16.827
14/08/20202,12%0,4220,1919,8719,6820,1955M13.653
13/08/2020-2,71%-0,5519,7720,4019,7720,5883M14.942
12/08/2020-2,54%-0,5320,3220,8719,8620,88150M22.590
11/08/2020-2,11%-0,4520,8521,3220,4821,38151M18.523
10/08/20200,24%0,0521,3021,2920,6621,44107M17.679
07/08/2020-0,23%-0,0521,2521,1220,9221,53227M17.092
06/08/2020-0,47%-0,1021,3021,4020,8421,46590M26.994
05/08/2020-0,93%-0,2021,4021,7721,2322,20317M21.117
04/08/2020-1,46%-0,3221,6021,8221,2421,98135M14.480
03/08/2020-2,32%-0,5221,9222,4721,7422,60165M12.882
31/07/2020-0,93%-0,2122,4422,7422,2922,77159M18.387
30/07/20201,52%0,3422,6522,0021,9722,8499M13.484
29/07/2020-0,84%-0,1922,3122,6322,1822,79127M17.672
28/07/20205,34%1,1422,5023,0422,2323,40580M54.628
27/07/20203,54%0,7321,3620,8420,7321,4882M14.164
24/07/20200,63%0,1320,6320,4020,2520,8467M12.584
23/07/2020-1,68%-0,3520,5020,8020,3021,0074M12.345
22/07/2020-0,24%-0,0520,8520,9020,4021,0290M18.827
21/07/20202,80%0,5720,9020,4020,2620,9068M16.116
20/07/20200,54%0,1120,3320,1719,9220,4289M11.706
17/07/20204,01%0,7820,2219,6619,5820,3480M18.344
16/07/2020-1,17%-0,2319,4419,6519,2219,75115M18.420
15/07/2020-1,11%-0,2219,6719,9919,6320,0178M15.028
14/07/20200,20%0,0419,8919,7719,7120,0055M11.668
13/07/2020-1,73%-0,3519,8520,2719,7720,2763M10.087
10/07/20200,25%0,0520,2020,2019,7620,2760M11.479
09/07/2020-2,66%-0,5520,1520,7520,0420,94136M18.333
08/07/20204,02%0,8020,7020,0620,0220,7077M12.716
07/07/2020-0,80%-0,1619,9020,0419,7120,3283M13.911
06/07/2020-0,69%-0,1420,0620,5420,0620,5499M10.969
03/07/20200,40%0,0820,2019,9719,9120,3350M5.112
02/07/20200,90%0,1820,1220,5419,7820,55131M23.059
01/07/20200,96%0,1919,9419,7719,7320,59104M17.188
30/06/2020-0,45%-0,0919,7519,7519,6220,1067M8.445
29/06/20201,74%0,3419,8419,6119,4920,0395M13.561
26/06/2020-2,50%-0,5019,5020,1719,3720,3057M12.719
25/06/20201,88%0,3720,0019,5519,4520,3277M16.825
24/06/2020-0,51%-0,1019,6319,6419,3719,8465M14.303
23/06/20201,70%0,3319,7319,5619,2919,7383M18.863
22/06/2020-2,07%-0,4119,4019,9919,2619,9981M12.640
19/06/20203,39%0,6519,8119,3019,2219,87171M16.153
18/06/20200,63%0,1219,1618,9518,8019,3480M13.585
17/06/20200,21%0,0419,0419,3318,7119,4294M15.256
16/06/20203,83%0,7019,0018,6518,5819,29126M22.202
15/06/2020-1,08%-0,2018,3018,3018,0818,67119M20.532
12/06/20202,72%0,4918,5017,6917,5018,53202M34.370
10/06/2020-1,96%-0,3618,0118,5917,9818,5970M14.972
09/06/2020-0,16%-0,0318,3718,1418,0518,8881M16.634
08/06/20200,82%0,1518,4018,3417,8118,4892M14.179
05/06/2020-1,35%-0,2518,2518,9018,2518,97107M20.060
04/06/2020-1,86%-0,3518,5018,8618,5019,0293M19.855
03/06/20200,80%0,1518,8518,8518,5219,20164M29.372
02/06/20201,63%0,3018,7018,4818,3118,86127M18.836
01/06/2020-0,49%-0,0918,4018,4118,1718,60120M17.922
29/05/20202,84%0,5118,4917,7417,6118,49235M23.890
28/05/2020-2,65%-0,4917,9818,4017,9118,73155M21.863
27/05/20203,82%0,6818,4717,8917,6018,47116M16.699
26/05/2020-1,11%-0,2017,7918,2017,4118,29121M21.899
25/05/20202,16%0,3817,9918,0017,6018,1068M10.294
22/05/2020-1,07%-0,1917,6117,6517,5118,3382M17.570
21/05/20202,30%0,4017,8017,5117,3417,94130M21.351
20/05/20201,58%0,2717,4017,2317,1017,58192M21.222
19/05/2020-0,29%-0,0517,1317,1816,7417,22501M20.365
18/05/2020-1,15%-0,2017,1817,8316,8517,85903M25.694
15/05/2020-2,91%-0,5217,3817,8117,2517,9453M10.645
14/05/2020-1,21%-0,2217,9018,0417,2318,0476M19.789
13/05/2020-2,27%-0,4218,1218,5017,9018,6055M12.985
12/05/2020-4,33%-0,8418,5419,3818,2619,4291M17.309
11/05/2020-1,87%-0,3719,3819,7519,3119,8844M8.985
08/05/20200,66%0,1319,7519,9519,4319,9555M7.576
07/05/2020-1,31%-0,2619,6219,9119,2920,22139M17.948
06/05/20200,10%0,0219,8819,8519,6019,9977M10.607
05/05/2020-0,90%-0,1819,8620,1819,5920,3796M12.069
04/05/20200,20%0,0420,0419,4619,1620,1794M16.885
30/04/2020-0,99%-0,2020,0019,9019,7720,2586M13.698
29/04/20201,92%0,3820,2020,0519,5520,2283M11.976
28/04/2020-1,54%-0,3119,8220,6219,6120,86126M14.957
27/04/20200,70%0,1420,1320,4919,9620,5581M11.064
24/04/2020-2,96%-0,6119,9920,1518,8120,48106M27.145
23/04/2020-1,67%-0,3520,6021,0420,4521,3094M19.156
22/04/20204,28%0,8620,9520,1720,1021,0298M14.996
20/04/2020-1,52%-0,3120,0919,8619,8120,6969M14.326
17/04/2020-0,63%-0,1320,4020,7520,0920,8253M9.069
16/04/20203,06%0,6120,5320,2919,7020,5366M12.849
15/04/2020-1,92%-0,3919,9219,9919,8320,1889M12.679
14/04/2020-1,88%-0,3920,3120,9920,2721,3651M12.584
13/04/20203,50%0,7020,7020,0019,7020,7056M11.076
09/04/2020-4,08%-0,8520,0020,9419,9821,0896M13.354
08/04/2020-0,05%-0,0120,8520,8720,3821,2075M17.547
07/04/2020-1,93%-0,4120,8622,0820,8622,20114M24.143
06/04/20200,42%0,0921,2721,6020,8321,9074M15.315
03/04/2020-1,35%-0,2921,1821,6019,8721,8566M16.151
02/04/20208,87%1,7521,4719,8019,7221,4796M17.032
01/04/2020-4,41%-0,9119,7220,2219,1320,2490M15.510
31/03/2020-4,40%-0,9520,6321,4920,2221,5894M13.613
30/03/20201,55%0,3321,5821,0020,6321,8282M11.680
27/03/2020-1,62%-0,3521,2520,6220,4622,59134M23.945
26/03/20203,60%0,7521,6021,0020,0321,60119M22.114
25/03/2020-4,36%-0,9520,8521,7020,5022,20151M27.460
24/03/2020-2,77%-0,6221,8023,5521,5623,81109M21.468
23/03/2020-1,67%-0,3822,4223,0020,7123,86170M23.601
20/03/20204,83%1,0522,8022,6919,9423,96198M36.457
19/03/2020--21,7520,0018,6622,57172M33.590


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito