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
21/01/2022	1,50%	0,22	14,87	14,64	14,52	14,87	56M	12.147
20/01/2022	-2,59%	-0,39	14,65	15,13	14,52	15,17	98M	17.118
19/01/2022	2,94%	0,43	15,04	14,67	14,57	15,07	109M	18.193
18/01/2022	0,83%	0,12	14,61	14,49	14,20	14,68	74M	17.768
17/01/2022	0,62%	0,09	14,49	14,33	14,29	14,64	30M	9.127
14/01/2022	1,41%	0,20	14,40	14,20	13,88	14,40	56M	11.984
13/01/2022	-2,00%	-0,29	14,20	14,49	14,02	14,55	36M	10.117
12/01/2022	1,76%	0,25	14,49	14,21	14,06	14,54	38M	10.986
11/01/2022	1,28%	0,18	14,24	13,98	13,98	14,26	50M	12.637
10/01/2022	0,72%	0,10	14,06	13,89	13,73	14,34	79M	24.293
07/01/2022	-2,17%	-0,31	13,96	14,19	13,94	14,30	62M	13.117

06/01/2022	2,22%	0,31	14,27	14,07	13,98	14,74	134M	25.363
05/01/2022	-2,24%	-0,32	13,96	14,17	13,96	14,54	102M	17.816
04/01/2022	-0,28%	-0,04	14,28	14,32	14,16	14,39	42M	12.185
03/01/2022	-6,10%	-0,93	14,32	15,17	14,26	15,19	67M	17.006
30/12/2021	2,21%	0,33	15,25	14,99	14,89	15,30	53M	7.887
29/12/2021	-1,91%	-0,29	14,92	15,24	14,84	15,24	28M	6.409
28/12/2021	-1,68%	-0,26	15,21	15,48	15,07	15,52	84M	14.380
27/12/2021	0,52%	0,08	15,47	15,37	15,31	15,57	27M	9.332
23/12/2021	0,59%	0,09	15,39	15,25	15,12	15,42	38M	11.025
22/12/2021	-0,13%	-0,02	15,30	15,32	14,83	15,33	64M	15.350
21/12/2021	-1,23%	-0,19	15,32	15,51	15,18	15,55	36M	12.030
20/12/2021	-1,90%	-0,30	15,51	15,73	15,35	15,86	35M	11.467
17/12/2021	-1,06%	-0,17	15,81	15,81	15,68	15,94	83M	12.556
16/12/2021	2,77%	0,43	15,98	15,61	15,61	16,10	71M	21.590
15/12/2021	2,10%	0,32	15,55	15,32	15,28	15,68	57M	17.285
14/12/2021	-0,20%	-0,03	15,23	15,29	15,08	15,62	76M	14.389
13/12/2021	-1,86%	-0,29	15,26	15,56	15,26	15,62	61M	13.196
10/12/2021	5,00%	0,74	15,55	14,90	14,89	15,64	90M	19.241
09/12/2021	-0,80%	-0,12	14,81	14,86	14,49	14,87	79M	13.907
08/12/2021	0,54%	0,08	14,93	14,93	14,69	15,04	79M	16.613
07/12/2021	-1,59%	-0,24	14,85	15,30	14,70	15,32	85M	20.076
06/12/2021	2,10%	0,31	15,09	14,86	14,85	15,19	68M	20.175
03/12/2021	-1,27%	-0,19	14,78	14,99	14,69	15,32	175M	42.125
02/12/2021	-0,40%	-0,06	14,97	15,19	14,73	15,25	111M	20.615
01/12/2021	-1,96%	-0,30	15,03	15,44	14,89	15,55	81M	20.244
30/11/2021	-1,35%	-0,21	15,33	15,50	15,18	15,62	199M	22.635
29/11/2021	-0,77%	-0,12	15,54	15,88	15,54	15,89	94M	13.155
26/11/2021	-4,16%	-0,68	15,66	16,00	15,62	16,04	34M	8.840
25/11/2021	1,49%	0,24	16,34	16,11	16,10	16,52	26M	7.697
24/11/2021	0,50%	0,08	16,10	15,93	15,80	16,29	46M	15.855
23/11/2021	1,39%	0,22	16,02	15,89	15,51	16,02	74M	19.395
22/11/2021	-2,17%	-0,35	15,80	16,14	15,70	16,32	74M	16.160
19/11/2021	0,94%	0,15	16,15	15,97	15,92	16,41	87M	13.621
18/11/2021	-1,11%	-0,18	16,00	16,20	15,81	16,38	56M	14.116
17/11/2021	-1,88%	-0,31	16,18	16,56	15,99	16,60	50M	13.120
16/11/2021	-4,96%	-0,86	16,49	17,12	16,33	17,19	88M	12.918
12/11/2021	3,15%	0,53	17,35	16,86	16,73	17,51	103M	14.963
11/11/2021	-0,36%	-0,06	16,82	17,00	16,75	17,03	47M	11.467
10/11/2021	-3,71%	-0,65	16,88	17,34	16,73	17,56	90M	20.980
09/11/2021	3,00%	0,51	17,53	17,04	17,04	17,80	60M	12.018
08/11/2021	1,31%	0,22	17,02	16,69	16,65	17,30	41M	10.097
05/11/2021	-1,00%	-0,17	16,80	17,09	16,69	17,25	79M	16.279
04/11/2021	-1,96%	-0,34	16,97	17,26	16,66	17,38	74M	16.071
03/11/2021	0,17%	0,03	17,31	17,24	17,11	17,67	74M	18.897
01/11/2021	3,85%	0,64	17,28	16,83	16,76	17,39	47M	9.835
29/10/2021	-2,63%	-0,45	16,64	17,19	16,64	17,22	75M	16.794
28/10/2021	-0,87%	-0,15	17,09	17,12	16,93	17,36	76M	18.810
27/10/2021	0,41%	0,07	17,24	17,13	17,13	17,52	49M	12.630
26/10/2021	0,18%	0,03	17,17	16,91	16,90	17,42	81M	18.041
25/10/2021	1,84%	0,31	17,14	16,93	16,78	17,33	72M	16.433
22/10/2021	-1,17%	-0,20	16,83	16,85	16,42	17,21	125M	25.719
21/10/2021	-3,29%	-0,58	17,03	17,36	16,67	17,42	95M	16.994
20/10/2021	-2,55%	-0,46	17,61	18,20	17,54	18,22	80M	14.407
19/10/2021	-3,52%	-0,66	18,07	18,60	17,89	18,64	57M	13.814
18/10/2021	0,43%	0,08	18,73	18,55	18,41	18,86	53M	10.378
15/10/2021	3,61%	0,65	18,65	18,02	17,97	18,86	111M	18.208
14/10/2021	-1,69%	-0,31	18,00	18,37	17,92	18,41	48M	9.471
13/10/2021	1,84%	0,33	18,31	17,88	17,88	18,38	95M	22.150
11/10/2021	-0,61%	-0,11	17,98	18,07	17,84	18,44	67M	13.348
08/10/2021	1,46%	0,26	18,09	17,99	17,84	18,22	99M	16.119
07/10/2021	-1,93%	-0,35	17,83	18,03	17,80	18,16	44M	10.183
06/10/2021	0,66%	0,12	18,18	17,86	17,68	18,18	83M	15.974
05/10/2021	2,50%	0,44	18,06	17,64	17,48	18,20	85M	15.514
04/10/2021	-0,73%	-0,13	17,62	17,64	17,38	17,69	51M	9.247
01/10/2021	-0,06%	-0,01	17,75	17,77	17,42	17,82	61M	11.492
30/09/2021	1,95%	0,34	17,76	17,50	17,28	17,88	221M	20.642
29/09/2021	-1,14%	-0,20	17,42	17,66	17,30	17,74	66M	16.604
28/09/2021	-0,23%	-0,04	17,62	17,59	17,38	17,79	312M	24.965
27/09/2021	-2,70%	-0,49	17,66	18,22	17,43	18,36	199M	20.100
24/09/2021	-0,98%	-0,18	18,15	18,18	17,95	18,58	100M	12.562
23/09/2021	0,94%	0,17	18,33	18,19	18,08	18,33	58M	9.006
22/09/2021	0,33%	0,06	18,16	18,28	18,08	18,35	40M	9.580
21/09/2021	0,61%	0,11	18,10	18,03	17,85	18,29	36M	8.237
20/09/2021	-1,21%	-0,22	17,99	17,99	17,89	18,36	44M	11.305
17/09/2021	0,39%	0,07	18,21	18,10	17,90	18,42	118M	10.485
16/09/2021	-2,37%	-0,44	18,14	18,45	18,08	18,67	87M	10.700
15/09/2021	-0,48%	-0,09	18,58	18,66	18,28	18,66	55M	10.290
14/09/2021	-0,37%	-0,07	18,67	18,82	18,53	18,90	49M	9.902
13/09/2021	1,74%	0,32	18,74	18,59	18,45	18,99	100M	13.241
10/09/2021	-0,43%	-0,08	18,42	18,57	18,26	18,76	82M	12.963
09/09/2021	3,29%	0,59	18,50	17,82	17,74	18,60	111M	16.782
08/09/2021	-4,58%	-0,86	17,91	18,74	17,80	18,85	77M	15.144
06/09/2021	2,46%	0,45	18,77	18,31	18,24	18,78	30M	8.072
03/09/2021	0,94%	0,17	18,32	18,22	18,05	18,37	67M	11.145
02/09/2021	-0,17%	-0,03	18,15	18,13	17,92	18,30	56M	12.711
01/09/2021	0,17%	0,03	18,18	18,14	17,86	18,39	133M	18.142
31/08/2021	-2,89%	-0,54	18,15	18,71	18,05	18,78	140M	12.742
30/08/2021	-0,32%	-0,06	18,69	18,65	18,50	18,73	30M	6.961
27/08/2021	1,63%	0,30	18,75	18,50	18,41	18,75	43M	10.420
26/08/2021	-2,33%	-0,44	18,45	18,75	18,45	18,92	78M	14.387
25/08/2021	0,11%	0,02	18,89	18,72	18,52	18,90	75M	13.417
24/08/2021	0,37%	0,07	18,87	18,96	18,69	18,96	59M	7.075
23/08/2021	-2,13%	-0,41	18,80	19,20	18,48	19,20	83M	13.478
20/08/2021	1,75%	0,33	19,21	18,72	18,68	19,21	92M	15.490
19/08/2021	4,31%	0,78	18,88	17,93	17,87	18,96	147M	19.427
18/08/2021	-0,06%	-0,01	18,10	18,06	17,84	18,28	116M	20.888
17/08/2021	-2,42%	-0,45	18,11	18,48	17,87	18,53	138M	23.991
16/08/2021	-1,49%	-0,28	18,56	18,68	18,38	18,84	58M	13.569
13/08/2021	-0,58%	-0,11	18,84	19,00	18,64	19,00	82M	17.374
12/08/2021	-0,11%	-0,02	18,95	18,87	18,73	19,15	70M	14.504
11/08/2021	0,74%	0,14	18,97	18,79	18,71	19,10	71M	12.646
10/08/2021	-0,63%	-0,12	18,83	18,97	18,65	19,00	110M	18.551
09/08/2021	-1,04%	-0,20	18,95	19,17	18,90	19,38	64M	13.269
06/08/2021	1,54%	0,29	19,15	18,86	18,71	19,23	92M	15.268
05/08/2021	-1,05%	-0,20	18,86	19,10	18,63	19,11	61M	11.364
04/08/2021	-0,31%	-0,06	19,06	19,06	18,76	19,18	67M	13.018
03/08/2021	1,32%	0,25	19,12	18,84	18,67	19,12	80M	12.712
02/08/2021	-0,63%	-0,12	18,87	18,98	18,74	19,20	133M	17.931
30/07/2021	-1,30%	-0,25	18,99	19,05	18,61	19,33	171M	19.994
29/07/2021	-1,54%	-0,30	19,24	19,50	19,04	19,50	77M	15.115
28/07/2021	-1,31%	-0,26	19,54	19,72	19,19	19,76	149M	21.396
27/07/2021	-0,40%	-0,08	19,80	19,90	19,57	20,09	76M	12.850
26/07/2021	0,86%	0,17	19,88	19,76	19,50	20,00	312M	18.123
23/07/2021	-1,45%	-0,29	19,71	20,00	19,61	20,10	72M	9.599
22/07/2021	-0,35%	-0,07	20,00	20,08	19,92	20,23	103M	9.831
21/07/2021	-0,59%	-0,12	20,07	20,21	19,99	20,25	64M	8.585
20/07/2021	-0,44%	-0,09	20,19	20,28	20,11	20,35	47M	9.448
19/07/2021	-1,79%	-0,37	20,28	20,51	20,10	20,59	57M	11.111
16/07/2021	-0,10%	-0,02	20,65	20,78	20,53	20,81	26M	5.443
15/07/2021	-1,43%	-0,30	20,67	20,90	20,54	20,98	46M	9.870
14/07/2021	1,35%	0,28	20,97	20,85	20,58	21,11	112M	19.368
13/07/2021	0,68%	0,14	20,69	20,51	20,35	20,71	51M	9.998
12/07/2021	-	-	20,55	20,75	20,26	20,81	80M	14.681

Date,Open,High,Low,Close,Volume
21-Jan-22,14.64,14.87,14.52,14.87,56239162
20-Jan-22,15.13,15.17,14.52,14.65,97809768
19-Jan-22,14.67,15.07,14.57,15.04,109393853
18-Jan-22,14.49,14.68,14.20,14.61,74051717
17-Jan-22,14.33,14.64,14.29,14.49,29753922
14-Jan-22,14.20,14.40,13.88,14.40,55806909
13-Jan-22,14.49,14.55,14.02,14.20,36072426
12-Jan-22,14.21,14.54,14.06,14.49,37762633
11-Jan-22,13.98,14.26,13.98,14.24,49759838
10-Jan-22,13.89,14.34,13.73,14.06,79016436
07-Jan-22,14.19,14.30,13.94,13.96,61506757
06-Jan-22,14.07,14.74,13.98,14.27,133622416
05-Jan-22,14.17,14.54,13.96,13.96,101694742
04-Jan-22,14.32,14.39,14.16,14.28,42139036
03-Jan-22,15.17,15.19,14.26,14.32,67018945
30-Dec-21,14.99,15.30,14.89,15.25,52661901
29-Dec-21,15.24,15.24,14.84,14.92,27854650
28-Dec-21,15.48,15.52,15.07,15.21,84385205
27-Dec-21,15.37,15.57,15.31,15.47,26621196
23-Dec-21,15.25,15.42,15.12,15.39,37654363
22-Dec-21,15.32,15.33,14.83,15.30,64214695
21-Dec-21,15.51,15.55,15.18,15.32,36346509
20-Dec-21,15.73,15.86,15.35,15.51,34757015
17-Dec-21,15.81,15.94,15.68,15.81,82879919
16-Dec-21,15.61,16.10,15.61,15.98,70745491
15-Dec-21,15.32,15.68,15.28,15.55,56739982
14-Dec-21,15.29,15.62,15.08,15.23,75841994
13-Dec-21,15.56,15.62,15.26,15.26,61272420
10-Dec-21,14.90,15.64,14.89,15.55,89801889
09-Dec-21,14.86,14.87,14.49,14.81,79190174
08-Dec-21,14.93,15.04,14.69,14.93,78999702
07-Dec-21,15.30,15.32,14.70,14.85,85487158
06-Dec-21,14.86,15.19,14.85,15.09,67806460
03-Dec-21,14.99,15.32,14.69,14.78,175405992
02-Dec-21,15.19,15.25,14.73,14.97,111446349
01-Dec-21,15.44,15.55,14.89,15.03,81088369
30-Nov-21,15.50,15.62,15.18,15.33,199204961
29-Nov-21,15.88,15.89,15.54,15.54,93554269
26-Nov-21,16.00,16.04,15.62,15.66,34328382
25-Nov-21,16.11,16.52,16.10,16.34,26479238
24-Nov-21,15.93,16.29,15.80,16.10,46246893
23-Nov-21,15.89,16.02,15.51,16.02,73685202
22-Nov-21,16.14,16.32,15.70,15.80,74296557
19-Nov-21,15.97,16.41,15.92,16.15,87033189
18-Nov-21,16.20,16.38,15.81,16.00,56174334
17-Nov-21,16.56,16.60,15.99,16.18,50470649
16-Nov-21,17.12,17.19,16.33,16.49,87545637
12-Nov-21,16.86,17.51,16.73,17.35,103147465
11-Nov-21,17.00,17.03,16.75,16.82,46682234
10-Nov-21,17.34,17.56,16.73,16.88,89997381
09-Nov-21,17.04,17.80,17.04,17.53,60238541
08-Nov-21,16.69,17.30,16.65,17.02,41088230
05-Nov-21,17.09,17.25,16.69,16.80,78906820
04-Nov-21,17.26,17.38,16.66,16.97,74045166
03-Nov-21,17.24,17.67,17.11,17.31,73633825
01-Nov-21,16.83,17.39,16.76,17.28,46893886
29-Oct-21,17.19,17.22,16.64,16.64,75232266
28-Oct-21,17.12,17.36,16.93,17.09,75773607
27-Oct-21,17.13,17.52,17.13,17.24,48896602
26-Oct-21,16.91,17.42,16.90,17.17,81167951
25-Oct-21,16.93,17.33,16.78,17.14,71620145
22-Oct-21,16.85,17.21,16.42,16.83,124722063
21-Oct-21,17.36,17.42,16.67,17.03,94701271
20-Oct-21,18.20,18.22,17.54,17.61,80456263
19-Oct-21,18.60,18.64,17.89,18.07,57206153
18-Oct-21,18.55,18.86,18.41,18.73,52674026
15-Oct-21,18.02,18.86,17.97,18.65,111304421
14-Oct-21,18.37,18.41,17.92,18.00,47678730
13-Oct-21,17.88,18.38,17.88,18.31,95144964
11-Oct-21,18.07,18.44,17.84,17.98,67442093
08-Oct-21,17.99,18.22,17.84,18.09,98960151
07-Oct-21,18.03,18.16,17.80,17.83,43846953
06-Oct-21,17.86,18.18,17.68,18.18,83369490
05-Oct-21,17.64,18.20,17.48,18.06,84813489
04-Oct-21,17.64,17.69,17.38,17.62,50870129
01-Oct-21,17.77,17.82,17.42,17.75,60578631
30-Sep-21,17.50,17.88,17.28,17.76,220919171
29-Sep-21,17.66,17.74,17.30,17.42,65648484
28-Sep-21,17.59,17.79,17.38,17.62,311680502
27-Sep-21,18.22,18.36,17.43,17.66,198915793
24-Sep-21,18.18,18.58,17.95,18.15,100348002
23-Sep-21,18.19,18.33,18.08,18.33,57643853
22-Sep-21,18.28,18.35,18.08,18.16,39699331
21-Sep-21,18.03,18.29,17.85,18.10,35760355
20-Sep-21,17.99,18.36,17.89,17.99,44214625
17-Sep-21,18.10,18.42,17.90,18.21,118286359
16-Sep-21,18.45,18.67,18.08,18.14,87069231
15-Sep-21,18.66,18.66,18.28,18.58,54819922
14-Sep-21,18.82,18.90,18.53,18.67,48841514
13-Sep-21,18.59,18.99,18.45,18.74,100483653
10-Sep-21,18.57,18.76,18.26,18.42,82143407
09-Sep-21,17.82,18.60,17.74,18.50,110736550
08-Sep-21,18.74,18.85,17.80,17.91,77099045
06-Sep-21,18.31,18.78,18.24,18.77,30101480
03-Sep-21,18.22,18.37,18.05,18.32,67245785
02-Sep-21,18.13,18.30,17.92,18.15,55624374
01-Sep-21,18.14,18.39,17.86,18.18,133416937
31-Aug-21,18.71,18.78,18.05,18.15,139890698
30-Aug-21,18.65,18.73,18.50,18.69,29895889
27-Aug-21,18.50,18.75,18.41,18.75,43126195
26-Aug-21,18.75,18.92,18.45,18.45,78212741
25-Aug-21,18.72,18.90,18.52,18.89,75292257
24-Aug-21,18.96,18.96,18.69,18.87,59471652
23-Aug-21,19.20,19.20,18.48,18.80,83492264
20-Aug-21,18.72,19.21,18.68,19.21,91848280
19-Aug-21,17.93,18.96,17.87,18.88,147135979
18-Aug-21,18.06,18.28,17.84,18.10,116230774
17-Aug-21,18.48,18.53,17.87,18.11,138454159
16-Aug-21,18.68,18.84,18.38,18.56,57568325
13-Aug-21,19.00,19.00,18.64,18.84,82325359
12-Aug-21,18.87,19.15,18.73,18.95,69595848
11-Aug-21,18.79,19.10,18.71,18.97,71355334
10-Aug-21,18.97,19.00,18.65,18.83,110142382
09-Aug-21,19.17,19.38,18.90,18.95,63907245
06-Aug-21,18.86,19.23,18.71,19.15,91645277
05-Aug-21,19.10,19.11,18.63,18.86,61137347
04-Aug-21,19.06,19.18,18.76,19.06,66812448
03-Aug-21,18.84,19.12,18.67,19.12,79889865
02-Aug-21,18.98,19.20,18.74,18.87,132532672
30-Jul-21,19.05,19.33,18.61,18.99,171418053
29-Jul-21,19.50,19.50,19.04,19.24,77055879
28-Jul-21,19.72,19.76,19.19,19.54,149087538
27-Jul-21,19.90,20.09,19.57,19.80,76238952
26-Jul-21,19.76,20.00,19.50,19.88,311788675
23-Jul-21,20.00,20.10,19.61,19.71,71819009
22-Jul-21,20.08,20.23,19.92,20.00,102571478
21-Jul-21,20.21,20.25,19.99,20.07,64153775
20-Jul-21,20.28,20.35,20.11,20.19,47056918
19-Jul-21,20.51,20.59,20.10,20.28,57266390
16-Jul-21,20.78,20.81,20.53,20.65,26366665
15-Jul-21,20.90,20.98,20.54,20.67,46204094
14-Jul-21,20.85,21.11,20.58,20.97,111999492
13-Jul-21,20.51,20.71,20.35,20.69,51296781
12-Jul-21,20.75,20.81,20.26,20.55,79960089

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRFB3

cotações, gráficos e mais...