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
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	0,21%	0,04	19,44	19,51	19,36	19,67	129M	16.384
02/12/2020	-2,22%	-0,44	19,40	19,90	19,40	20,06	118M	14.952
01/12/2020	-1,34%	-0,27	19,84	20,10	19,55	20,10	136M	18.789
30/11/2020	3,61%	0,70	20,11	19,42	19,42	20,11	186M	17.607
27/11/2020	-0,31%	-0,06	19,41	19,45	19,37	19,65	62M	9.524
26/11/2020	2,20%	0,42	19,47	19,04	18,96	19,51	90M	12.694
25/11/2020	-0,78%	-0,15	19,05	19,25	18,94	19,48	140M	24.836
24/11/2020	-0,52%	-0,10	19,20	19,42	19,03	19,44	258M	27.586
23/11/2020	-5,35%	-1,09	19,30	19,87	18,95	20,12	469M	43.824
20/11/2020	0,49%	0,10	20,39	20,06	19,81	20,65	111M	19.495
19/11/2020	1,45%	0,29	20,29	20,00	19,82	20,36	112M	14.882
18/11/2020	0,55%	0,11	20,00	19,90	19,74	20,05	98M	12.814
17/11/2020	0,56%	0,11	19,89	19,67	19,57	20,00	65M	12.902
16/11/2020	1,91%	0,37	19,78	19,55	19,26	19,83	125M	17.376
13/11/2020	2,10%	0,40	19,41	19,10	18,91	19,47	109M	18.985
12/11/2020	-0,99%	-0,19	19,01	19,30	18,76	19,38	93M	15.560
11/11/2020	-2,24%	-0,44	19,20	19,93	19,02	20,13	186M	32.391
10/11/2020	-1,46%	-0,29	19,64	19,98	19,31	19,98	111M	25.065
09/11/2020	0,45%	0,09	19,93	20,44	19,77	20,48	130M	21.324
06/11/2020	2,43%	0,47	19,84	19,25	19,10	19,99	100M	14.852
05/11/2020	1,68%	0,32	19,37	19,29	18,82	19,37	86M	19.223
04/11/2020	1,71%	0,32	19,05	18,83	18,54	19,05	75M	13.312
03/11/2020	1,52%	0,28	18,73	18,66	18,25	18,74	157M	28.390
30/10/2020	-3,91%	-0,75	18,45	19,17	18,17	19,18	338M	45.013
29/10/2020	-2,54%	-0,50	19,20	19,58	19,02	19,76	222M	32.454
28/10/2020	-2,14%	-0,43	19,70	20,28	19,40	20,44	233M	30.030
27/10/2020	-0,59%	-0,12	20,13	20,27	20,13	20,47	70M	11.086
26/10/2020	0,50%	0,10	20,25	20,08	20,02	20,43	124M	17.207
23/10/2020	-1,47%	-0,30	20,15	20,35	20,07	20,38	74M	9.165
22/10/2020	-0,24%	-0,05	20,45	20,53	20,32	20,61	50M	9.547
21/10/2020	-0,97%	-0,20	20,50	20,64	20,40	20,70	183M	13.272
20/10/2020	1,52%	0,31	20,70	20,45	20,18	20,70	53M	11.296
19/10/2020	-1,69%	-0,35	20,39	20,78	20,11	20,93	85M	19.710
16/10/2020	0,19%	0,04	20,74	20,67	20,47	20,91	64M	14.277
15/10/2020	-1,33%	-0,28	20,70	20,81	20,51	20,81	51M	11.593
14/10/2020	0,43%	0,09	20,98	20,95	20,71	21,04	55M	12.653
13/10/2020	0,10%	0,02	20,89	20,87	20,48	20,94	76M	17.340
09/10/2020	0,05%	0,01	20,87	20,90	20,58	21,33	171M	23.451
08/10/2020	1,81%	0,37	20,86	20,50	20,41	20,92	114M	20.433
07/10/2020	-0,73%	-0,15	20,49	20,60	20,24	20,82	66M	15.562
06/10/2020	0,58%	0,12	20,64	20,64	20,39	20,79	109M	15.232
05/10/2020	0,79%	0,16	20,52	20,38	20,08	20,60	56M	10.940
02/10/2020	-1,74%	-0,36	20,36	20,60	20,11	20,80	74M	11.215
01/10/2020	1,12%	0,23	20,72	20,46	19,97	20,75	89M	18.915
30/09/2020	2,14%	0,43	20,49	20,16	19,97	20,55	138M	20.774
29/09/2020	-0,84%	-0,17	20,06	20,16	19,86	20,38	108M	16.659
28/09/2020	-3,16%	-0,66	20,23	21,13	19,99	21,13	85M	15.065
25/09/2020	-0,85%	-0,18	20,89	20,88	20,58	21,15	72M	10.536
24/09/2020	2,78%	0,57	21,07	20,59	20,46	21,30	112M	16.897
23/09/2020	-3,89%	-0,83	20,50	21,15	20,42	21,29	158M	16.289
22/09/2020	-	-	21,33	20,94	20,94	21,79	222M	24.073

Date,Open,High,Low,Close,Volume
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
02-Dec-20,19.90,20.06,19.40,19.40,117790908
01-Dec-20,20.10,20.10,19.55,19.84,136322879
30-Nov-20,19.42,20.11,19.42,20.11,186466303
27-Nov-20,19.45,19.65,19.37,19.41,61581028
26-Nov-20,19.04,19.51,18.96,19.47,90390681
25-Nov-20,19.25,19.48,18.94,19.05,140238563
24-Nov-20,19.42,19.44,19.03,19.20,257595217
23-Nov-20,19.87,20.12,18.95,19.30,468665112
20-Nov-20,20.06,20.65,19.81,20.39,111308805
19-Nov-20,20.00,20.36,19.82,20.29,111956422
18-Nov-20,19.90,20.05,19.74,20.00,98330410
17-Nov-20,19.67,20.00,19.57,19.89,65382552
16-Nov-20,19.55,19.83,19.26,19.78,124814648
13-Nov-20,19.10,19.47,18.91,19.41,108998846
12-Nov-20,19.30,19.38,18.76,19.01,93015056
11-Nov-20,19.93,20.13,19.02,19.20,185903362
10-Nov-20,19.98,19.98,19.31,19.64,110978754
09-Nov-20,20.44,20.48,19.77,19.93,129662555
06-Nov-20,19.25,19.99,19.10,19.84,100466394
05-Nov-20,19.29,19.37,18.82,19.37,85836064
04-Nov-20,18.83,19.05,18.54,19.05,74908664
03-Nov-20,18.66,18.74,18.25,18.73,157173437
30-Oct-20,19.17,19.18,18.17,18.45,338280091
29-Oct-20,19.58,19.76,19.02,19.20,221717638
28-Oct-20,20.28,20.44,19.40,19.70,233203440
27-Oct-20,20.27,20.47,20.13,20.13,69681314
26-Oct-20,20.08,20.43,20.02,20.25,123955091
23-Oct-20,20.35,20.38,20.07,20.15,73820818
22-Oct-20,20.53,20.61,20.32,20.45,49512193
21-Oct-20,20.64,20.70,20.40,20.50,182582238
20-Oct-20,20.45,20.70,20.18,20.70,53252694
19-Oct-20,20.78,20.93,20.11,20.39,84979126
16-Oct-20,20.67,20.91,20.47,20.74,64345915
15-Oct-20,20.81,20.81,20.51,20.70,51458207
14-Oct-20,20.95,21.04,20.71,20.98,54898011
13-Oct-20,20.87,20.94,20.48,20.89,76360773
09-Oct-20,20.90,21.33,20.58,20.87,171139551
08-Oct-20,20.50,20.92,20.41,20.86,113656387
07-Oct-20,20.60,20.82,20.24,20.49,66102917
06-Oct-20,20.64,20.79,20.39,20.64,108881029
05-Oct-20,20.38,20.60,20.08,20.52,56103399
02-Oct-20,20.60,20.80,20.11,20.36,74490806
01-Oct-20,20.46,20.75,19.97,20.72,89239205
30-Sep-20,20.16,20.55,19.97,20.49,137523400
29-Sep-20,20.16,20.38,19.86,20.06,107636055
28-Sep-20,21.13,21.13,19.99,20.23,84558380
25-Sep-20,20.88,21.15,20.58,20.89,72101284
24-Sep-20,20.59,21.30,20.46,21.07,112038468
23-Sep-20,21.15,21.29,20.42,20.50,157581563
22-Sep-20,20.94,21.79,20.94,21.33,221708093

*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
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...