Cotação atual, histórico e gráfico do papel: CRFB3

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 CRFB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/06/2021	-0,83%	-0,18	21,47	21,63	20,99	21,64	100M	16.849
21/06/2021	-2,30%	-0,51	21,65	22,00	21,64	22,23	92M	14.752
18/06/2021	1,28%	0,28	22,16	21,90	21,45	22,16	180M	12.835
17/06/2021	-0,91%	-0,20	21,88	22,03	21,70	22,18	47M	10.160
16/06/2021	-1,65%	-0,37	22,08	22,50	21,88	22,53	145M	21.328
15/06/2021	-0,66%	-0,15	22,45	22,65	22,41	22,66	31M	5.920
14/06/2021	-0,22%	-0,05	22,60	22,79	22,38	22,83	77M	10.728
11/06/2021	-3,98%	-0,94	22,65	23,64	22,63	23,64	85M	12.038
10/06/2021	3,24%	0,74	23,59	22,90	22,82	23,83	104M	13.245
09/06/2021	0,04%	0,01	22,85	22,66	22,66	23,09	64M	13.630
08/06/2021	-0,83%	-0,19	22,84	23,06	22,60	23,27	61M	9.876

07/06/2021	1,01%	0,23	23,03	22,87	22,67	23,25	73M	14.225
04/06/2021	-0,13%	-0,03	22,80	22,82	22,64	22,92	61M	10.512
02/06/2021	1,87%	0,42	22,83	22,45	22,42	22,94	104M	16.815
01/06/2021	0,04%	0,01	22,41	22,51	22,20	22,55	55M	11.862
31/05/2021	2,24%	0,49	22,40	21,91	21,72	22,40	51M	9.400
28/05/2021	1,20%	0,26	21,91	21,65	21,48	22,17	87M	15.560
27/05/2021	0,70%	0,15	21,65	21,61	21,61	22,43	282M	21.489
26/05/2021	0,37%	0,08	21,50	21,55	21,10	21,63	112M	14.487
25/05/2021	-1,29%	-0,28	21,42	21,77	21,23	21,89	68M	14.101
24/05/2021	2,36%	0,50	21,70	21,24	21,10	21,95	119M	17.565
21/05/2021	2,51%	0,52	21,20	20,62	20,62	21,25	76M	15.271
20/05/2021	1,17%	0,24	20,68	20,47	20,39	20,77	58M	11.824
19/05/2021	-0,24%	-0,05	20,44	20,30	20,26	20,84	72M	14.829
18/05/2021	0,94%	0,19	20,49	20,27	20,08	20,59	66M	13.002
17/05/2021	-1,31%	-0,27	20,30	20,57	20,22	20,67	100M	16.572
14/05/2021	-0,72%	-0,15	20,57	20,95	20,42	20,95	65M	12.629
13/05/2021	1,67%	0,34	20,72	20,45	20,33	20,91	91M	21.560
12/05/2021	-5,21%	-1,12	20,38	21,18	20,30	21,18	154M	30.496
11/05/2021	0,56%	0,12	21,50	21,05	20,97	21,50	55M	9.315
10/05/2021	-0,51%	-0,11	21,38	21,90	21,10	21,90	133M	12.926
07/05/2021	1,85%	0,39	21,49	21,21	20,94	21,59	69M	11.440
06/05/2021	-2,54%	-0,55	21,10	21,65	21,07	21,67	53M	10.893
05/05/2021	2,46%	0,52	21,65	21,14	20,96	21,67	101M	13.421
04/05/2021	-0,66%	-0,14	21,13	21,27	20,93	21,36	57M	9.868
03/05/2021	-2,07%	-0,45	21,27	21,72	21,12	21,85	79M	20.066
30/04/2021	-2,07%	-0,46	21,72	21,98	21,61	22,17	76M	12.590
29/04/2021	1,23%	0,27	22,18	21,91	21,78	22,18	47M	11.820
28/04/2021	0,78%	0,17	21,91	21,77	21,70	22,01	61M	11.882
27/04/2021	-1,58%	-0,35	21,74	22,09	21,60	22,14	49M	11.409
26/04/2021	-2,21%	-0,50	22,09	22,61	21,84	22,68	72M	12.900
23/04/2021	1,71%	0,38	22,59	22,36	22,21	22,63	61M	11.358
22/04/2021	-3,14%	-0,72	22,21	23,07	22,18	23,07	132M	19.598
20/04/2021	3,29%	0,73	22,93	22,38	22,37	23,21	175M	25.408
19/04/2021	-4,27%	-0,99	22,20	22,76	22,11	22,85	108M	15.154
16/04/2021	0,69%	0,16	23,19	22,91	22,87	23,19	44M	6.597
15/04/2021	1,41%	0,32	23,03	22,79	22,67	23,03	43M	9.295
14/04/2021	-1,35%	-0,31	22,71	23,12	22,52	23,20	102M	15.202
13/04/2021	-0,78%	-0,18	23,02	23,19	22,90	23,26	71M	12.900
12/04/2021	0,43%	0,10	23,20	23,10	22,90	23,27	80M	12.144
09/04/2021	-2,20%	-0,52	23,10	23,40	22,90	23,67	84M	16.131
08/04/2021	1,59%	0,37	23,62	23,25	23,07	23,62	92M	14.169
07/04/2021	-0,56%	-0,13	23,25	23,29	22,94	23,53	90M	15.325
06/04/2021	-1,18%	-0,28	23,38	23,50	23,07	23,57	85M	16.333
05/04/2021	3,73%	0,85	23,66	23,05	22,98	23,66	82M	17.233
01/04/2021	-1,77%	-0,41	22,81	23,28	22,63	23,30	78M	15.862
31/03/2021	1,44%	0,33	23,22	22,85	22,47	23,31	107M	16.784
30/03/2021	2,55%	0,57	22,89	22,16	22,16	22,92	104M	21.586
29/03/2021	0,45%	0,10	22,32	22,09	22,02	22,42	85M	12.933
26/03/2021	0,36%	0,08	22,22	22,03	21,95	22,45	97M	15.216
25/03/2021	1,89%	0,41	22,14	21,70	21,56	22,35	189M	27.923
24/03/2021	12,77%	2,46	21,73	21,89	21,35	22,40	526M	56.071
23/03/2021	0,00%	0,00	19,27	19,11	18,98	19,58	57M	14.024
22/03/2021	0,26%	0,05	19,27	19,02	19,02	19,38	61M	14.312
19/03/2021	2,02%	0,38	19,22	18,95	18,82	19,27	63M	9.475
18/03/2021	-1,52%	-0,29	18,84	18,98	18,73	19,09	47M	8.502
17/03/2021	1,32%	0,25	19,13	18,85	18,73	19,23	61M	10.467
16/03/2021	-1,00%	-0,19	18,88	19,06	18,75	19,08	35M	7.866
15/03/2021	-0,83%	-0,16	19,07	19,20	18,87	19,20	65M	13.215
12/03/2021	-0,21%	-0,04	19,23	19,12	18,85	19,23	65M	9.179
11/03/2021	0,68%	0,13	19,27	19,20	18,76	19,38	117M	19.334
10/03/2021	0,63%	0,12	19,14	19,05	18,52	19,20	93M	17.718
09/03/2021	1,22%	0,23	19,02	18,71	18,62	19,02	95M	17.281
08/03/2021	-4,08%	-0,80	18,79	19,34	18,57	19,38	97M	17.537
05/03/2021	0,98%	0,19	19,59	19,56	18,93	19,64	95M	15.802
04/03/2021	3,25%	0,61	19,40	19,00	18,83	19,71	90M	18.932
03/03/2021	-0,63%	-0,12	18,79	18,77	18,20	19,03	111M	22.555
02/03/2021	-0,79%	-0,15	18,91	18,86	18,37	19,02	102M	24.868
01/03/2021	0,26%	0,05	19,06	19,11	18,82	19,39	110M	18.428
26/02/2021	-3,55%	-0,70	19,01	19,77	18,92	19,80	108M	13.999
25/02/2021	-0,45%	-0,09	19,71	19,71	19,51	20,13	143M	20.455
24/02/2021	-2,61%	-0,53	19,80	20,44	19,68	20,50	90M	17.342
23/02/2021	0,40%	0,08	20,33	20,25	20,13	20,72	98M	17.028
22/02/2021	-1,98%	-0,41	20,25	20,13	20,06	20,49	70M	15.964
19/02/2021	0,29%	0,06	20,66	20,55	20,43	20,92	87M	16.237
18/02/2021	2,33%	0,47	20,60	20,40	20,11	20,69	135M	20.662
17/02/2021	-0,10%	-0,02	20,13	20,17	19,83	20,22	75M	12.565
12/02/2021	-0,64%	-0,13	20,15	20,23	19,98	20,27	43M	7.594
11/02/2021	4,48%	0,87	20,28	19,55	19,55	20,41	130M	15.022
10/02/2021	-0,41%	-0,08	19,41	19,50	19,32	19,70	39M	8.999
09/02/2021	-0,97%	-0,19	19,49	19,57	19,40	19,80	33M	9.236
08/02/2021	0,82%	0,16	19,68	19,52	19,40	19,87	48M	11.540
05/02/2021	0,67%	0,13	19,52	19,47	19,40	19,70	32M	8.145
04/02/2021	-1,27%	-0,25	19,39	19,59	19,29	19,81	54M	10.464
03/02/2021	0,82%	0,16	19,64	19,52	19,48	19,84	87M	11.027
02/02/2021	0,21%	0,04	19,48	19,66	19,36	19,87	80M	17.537
01/02/2021	2,10%	0,40	19,44	19,19	19,03	19,54	54M	11.415
29/01/2021	-2,26%	-0,44	19,04	19,37	19,01	19,50	54M	10.127
28/01/2021	1,04%	0,20	19,48	19,24	19,14	19,63	54M	8.023
27/01/2021	0,16%	0,03	19,28	19,20	19,19	19,61	55M	8.477
26/01/2021	1,10%	0,21	19,25	19,04	18,95	19,63	79M	10.787
22/01/2021	-0,57%	-0,11	19,04	19,01	18,88	19,13	59M	9.203
21/01/2021	-2,00%	-0,39	19,15	19,62	19,10	19,80	42M	6.510
20/01/2021	-2,01%	-0,40	19,54	19,99	19,54	20,18	93M	10.081
19/01/2021	-0,30%	-0,06	19,94	20,15	19,78	20,30	62M	8.020
18/01/2021	-1,43%	-0,29	20,00	19,54	19,44	20,18	107M	14.039
15/01/2021	-1,36%	-0,28	20,29	20,10	19,91	20,45	247M	21.498
14/01/2021	1,03%	0,21	20,57	20,24	20,01	20,80	329M	24.076
13/01/2021	1,04%	0,21	20,36	21,56	20,17	21,93	540M	47.979
12/01/2021	6,05%	1,15	20,15	19,05	18,87	20,15	209M	15.320
11/01/2021	-2,56%	-0,50	19,00	19,39	18,91	19,68	73M	14.376
08/01/2021	3,67%	0,69	19,50	18,89	18,79	19,63	92M	16.442
07/01/2021	-0,42%	-0,08	18,81	18,96	18,54	18,98	104M	19.038
06/01/2021	-0,68%	-0,13	18,89	19,00	18,71	19,17	64M	12.637
05/01/2021	-0,68%	-0,13	19,02	19,05	18,80	19,18	75M	12.920
04/01/2021	-1,24%	-0,24	19,15	19,43	19,02	19,49	42M	8.577
30/12/2020	-1,07%	-0,21	19,39	19,61	19,33	19,76	65M	12.303
29/12/2020	0,67%	0,13	19,60	19,52	19,40	19,73	47M	13.110
28/12/2020	1,30%	0,25	19,47	19,28	19,12	19,51	41M	10.876
23/12/2020	0,16%	0,03	19,22	19,21	19,05	19,29	44M	7.725
22/12/2020	1,16%	0,22	19,19	19,06	18,98	19,21	45M	8.841
21/12/2020	-2,62%	-0,51	18,97	19,22	18,95	19,37	76M	11.846
18/12/2020	-2,01%	-0,40	19,48	19,88	19,42	19,91	52M	9.114
17/12/2020	0,40%	0,08	19,88	19,88	19,63	19,97	46M	10.990
16/12/2020	0,05%	0,01	19,80	19,77	19,51	19,87	78M	19.453
15/12/2020	1,75%	0,34	19,79	19,60	19,40	19,90	77M	13.511
14/12/2020	-0,66%	-0,13	19,45	19,70	19,45	19,84	52M	10.327
11/12/2020	2,51%	0,48	19,58	19,10	19,07	19,69	94M	14.245
10/12/2020	-0,88%	-0,17	19,10	19,35	18,90	19,36	131M	18.054
09/12/2020	0,10%	0,02	19,27	19,14	19,06	19,53	94M	10.689
08/12/2020	0,94%	0,18	19,25	19,08	19,02	19,44	150M	14.868
07/12/2020	-1,65%	-0,32	19,07	19,41	19,02	19,66	123M	22.892
04/12/2020	-0,26%	-0,05	19,39	19,55	19,31	19,69	49M	9.476
03/12/2020	-	-	19,44	19,51	19,36	19,67	129M	16.384

Date,Open,High,Low,Close,Volume
22-Jun-21,21.63,21.64,20.99,21.47,100097423
21-Jun-21,22.00,22.23,21.64,21.65,91575230
18-Jun-21,21.90,22.16,21.45,22.16,179538935
17-Jun-21,22.03,22.18,21.70,21.88,46996256
16-Jun-21,22.50,22.53,21.88,22.08,145266873
15-Jun-21,22.65,22.66,22.41,22.45,30563082
14-Jun-21,22.79,22.83,22.38,22.60,77291188
11-Jun-21,23.64,23.64,22.63,22.65,85158752
10-Jun-21,22.90,23.83,22.82,23.59,104273599
09-Jun-21,22.66,23.09,22.66,22.85,64270036
08-Jun-21,23.06,23.27,22.60,22.84,61329630
07-Jun-21,22.87,23.25,22.67,23.03,72650321
04-Jun-21,22.82,22.92,22.64,22.80,60978272
02-Jun-21,22.45,22.94,22.42,22.83,104163268
01-Jun-21,22.51,22.55,22.20,22.41,55234670
31-May-21,21.91,22.40,21.72,22.40,50916792
28-May-21,21.65,22.17,21.48,21.91,86729728
27-May-21,21.61,22.43,21.61,21.65,282072855
26-May-21,21.55,21.63,21.10,21.50,112279994
25-May-21,21.77,21.89,21.23,21.42,67836413
24-May-21,21.24,21.95,21.10,21.70,118810382
21-May-21,20.62,21.25,20.62,21.20,75883019
20-May-21,20.47,20.77,20.39,20.68,58485097
19-May-21,20.30,20.84,20.26,20.44,71694099
18-May-21,20.27,20.59,20.08,20.49,66490171
17-May-21,20.57,20.67,20.22,20.30,99912749
14-May-21,20.95,20.95,20.42,20.57,64695015
13-May-21,20.45,20.91,20.33,20.72,90593131
12-May-21,21.18,21.18,20.30,20.38,154328215
11-May-21,21.05,21.50,20.97,21.50,55474777
10-May-21,21.90,21.90,21.10,21.38,132554899
07-May-21,21.21,21.59,20.94,21.49,68758352
06-May-21,21.65,21.67,21.07,21.10,53192933
05-May-21,21.14,21.67,20.96,21.65,100616575
04-May-21,21.27,21.36,20.93,21.13,57306167
03-May-21,21.72,21.85,21.12,21.27,79309947
30-Apr-21,21.98,22.17,21.61,21.72,76089996
29-Apr-21,21.91,22.18,21.78,22.18,46633546
28-Apr-21,21.77,22.01,21.70,21.91,60810830
27-Apr-21,22.09,22.14,21.60,21.74,49309953
26-Apr-21,22.61,22.68,21.84,22.09,71664026
23-Apr-21,22.36,22.63,22.21,22.59,60691825
22-Apr-21,23.07,23.07,22.18,22.21,131728226
20-Apr-21,22.38,23.21,22.37,22.93,175278259
19-Apr-21,22.76,22.85,22.11,22.20,108391486
16-Apr-21,22.91,23.19,22.87,23.19,43812872
15-Apr-21,22.79,23.03,22.67,23.03,43176835
14-Apr-21,23.12,23.20,22.52,22.71,101509600
13-Apr-21,23.19,23.26,22.90,23.02,70699959
12-Apr-21,23.10,23.27,22.90,23.20,79977853
09-Apr-21,23.40,23.67,22.90,23.10,84250772
08-Apr-21,23.25,23.62,23.07,23.62,92406299
07-Apr-21,23.29,23.53,22.94,23.25,90360478
06-Apr-21,23.50,23.57,23.07,23.38,85196786
05-Apr-21,23.05,23.66,22.98,23.66,81937266
01-Apr-21,23.28,23.30,22.63,22.81,77971912
31-Mar-21,22.85,23.31,22.47,23.22,106511658
30-Mar-21,22.16,22.92,22.16,22.89,104370956
29-Mar-21,22.09,22.42,22.02,22.32,85039559
26-Mar-21,22.03,22.45,21.95,22.22,96897669
25-Mar-21,21.70,22.35,21.56,22.14,188803412
24-Mar-21,21.89,22.40,21.35,21.73,525726159
23-Mar-21,19.11,19.58,18.98,19.27,56889861
22-Mar-21,19.02,19.38,19.02,19.27,61210639
19-Mar-21,18.95,19.27,18.82,19.22,62934887
18-Mar-21,18.98,19.09,18.73,18.84,47085225
17-Mar-21,18.85,19.23,18.73,19.13,60588771
16-Mar-21,19.06,19.08,18.75,18.88,35221581
15-Mar-21,19.20,19.20,18.87,19.07,64725369
12-Mar-21,19.12,19.23,18.85,19.23,64981413
11-Mar-21,19.20,19.38,18.76,19.27,117355186
10-Mar-21,19.05,19.20,18.52,19.14,92722397
09-Mar-21,18.71,19.02,18.62,19.02,95334641
08-Mar-21,19.34,19.38,18.57,18.79,97246238
05-Mar-21,19.56,19.64,18.93,19.59,94683401
04-Mar-21,19.00,19.71,18.83,19.40,89767431
03-Mar-21,18.77,19.03,18.20,18.79,111317013
02-Mar-21,18.86,19.02,18.37,18.91,101802022
01-Mar-21,19.11,19.39,18.82,19.06,110193017
26-Feb-21,19.77,19.80,18.92,19.01,107987680
25-Feb-21,19.71,20.13,19.51,19.71,142596527
24-Feb-21,20.44,20.50,19.68,19.80,89879093
23-Feb-21,20.25,20.72,20.13,20.33,98164463
22-Feb-21,20.13,20.49,20.06,20.25,69510964
19-Feb-21,20.55,20.92,20.43,20.66,87041358
18-Feb-21,20.40,20.69,20.11,20.60,134948039
17-Feb-21,20.17,20.22,19.83,20.13,75000094
12-Feb-21,20.23,20.27,19.98,20.15,42928749
11-Feb-21,19.55,20.41,19.55,20.28,130262193
10-Feb-21,19.50,19.70,19.32,19.41,38713677
09-Feb-21,19.57,19.80,19.40,19.49,33047949
08-Feb-21,19.52,19.87,19.40,19.68,48091997
05-Feb-21,19.47,19.70,19.40,19.52,31886847
04-Feb-21,19.59,19.81,19.29,19.39,53733935
03-Feb-21,19.52,19.84,19.48,19.64,86788547
02-Feb-21,19.66,19.87,19.36,19.48,80166177
01-Feb-21,19.19,19.54,19.03,19.44,53993669
29-Jan-21,19.37,19.50,19.01,19.04,53669317
28-Jan-21,19.24,19.63,19.14,19.48,53967062
27-Jan-21,19.20,19.61,19.19,19.28,55099102
26-Jan-21,19.04,19.63,18.95,19.25,79177296
22-Jan-21,19.01,19.13,18.88,19.04,59427334
21-Jan-21,19.62,19.80,19.10,19.15,41845477
20-Jan-21,19.99,20.18,19.54,19.54,93336247
19-Jan-21,20.15,20.30,19.78,19.94,61833541
18-Jan-21,19.54,20.18,19.44,20.00,107428074
15-Jan-21,20.10,20.45,19.91,20.29,246810032
14-Jan-21,20.24,20.80,20.01,20.57,329355501
13-Jan-21,21.56,21.93,20.17,20.36,540336211
12-Jan-21,19.05,20.15,18.87,20.15,209040105
11-Jan-21,19.39,19.68,18.91,19.00,72712975
08-Jan-21,18.89,19.63,18.79,19.50,91762800
07-Jan-21,18.96,18.98,18.54,18.81,103825517
06-Jan-21,19.00,19.17,18.71,18.89,64488156
05-Jan-21,19.05,19.18,18.80,19.02,74976598
04-Jan-21,19.43,19.49,19.02,19.15,42361698
30-Dec-20,19.61,19.76,19.33,19.39,65146085
29-Dec-20,19.52,19.73,19.40,19.60,46859346
28-Dec-20,19.28,19.51,19.12,19.47,40521600
23-Dec-20,19.21,19.29,19.05,19.22,43898722
22-Dec-20,19.06,19.21,18.98,19.19,45067314
21-Dec-20,19.22,19.37,18.95,18.97,75774762
18-Dec-20,19.88,19.91,19.42,19.48,51678809
17-Dec-20,19.88,19.97,19.63,19.88,45791718
16-Dec-20,19.77,19.87,19.51,19.80,78381044
15-Dec-20,19.60,19.90,19.40,19.79,76690273
14-Dec-20,19.70,19.84,19.45,19.45,51628691
11-Dec-20,19.10,19.69,19.07,19.58,93841227
10-Dec-20,19.35,19.36,18.90,19.10,131422003
09-Dec-20,19.14,19.53,19.06,19.27,93808285
08-Dec-20,19.08,19.44,19.02,19.25,150393466
07-Dec-20,19.41,19.66,19.02,19.07,123281358
04-Dec-20,19.55,19.69,19.31,19.39,49103508
03-Dec-20,19.51,19.67,19.36,19.44,128973248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRFB3

cotações, gráficos e mais...