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
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	-1,06%	-0,22	20,55	20,75	20,26	20,81	80M	14.681
08/07/2021	-0,62%	-0,13	20,77	20,57	20,41	20,81	45M	10.718
07/07/2021	1,26%	0,26	20,90	20,77	20,62	21,02	82M	14.224
06/07/2021	-1,76%	-0,37	20,64	20,96	20,45	20,99	74M	11.607
05/07/2021	-1,45%	-0,31	21,01	21,23	21,00	21,29	28M	6.561
02/07/2021	2,01%	0,42	21,32	20,98	20,66	21,40	77M	13.092
01/07/2021	-0,48%	-0,10	20,90	20,95	20,59	21,00	38M	7.743
30/06/2021	-0,71%	-0,15	21,00	21,01	20,84	21,22	75M	11.891
29/06/2021	-1,26%	-0,27	21,15	21,38	20,78	21,40	77M	11.662
28/06/2021	0,14%	0,03	21,42	21,39	21,10	21,49	54M	8.946
25/06/2021	-1,11%	-0,24	21,39	21,71	21,25	21,71	71M	10.677
24/06/2021	1,64%	0,35	21,63	21,39	21,31	21,72	60M	8.540
23/06/2021	-0,88%	-0,19	21,28	21,35	21,12	21,43	67M	11.457
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	-	-	18,79	19,34	18,57	19,38	97M	17.537

Date,Open,High,Low,Close,Volume
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
08-Jul-21,20.57,20.81,20.41,20.77,44748775
07-Jul-21,20.77,21.02,20.62,20.90,81707529
06-Jul-21,20.96,20.99,20.45,20.64,74403063
05-Jul-21,21.23,21.29,21.00,21.01,28245485
02-Jul-21,20.98,21.40,20.66,21.32,77155282
01-Jul-21,20.95,21.00,20.59,20.90,38074235
30-Jun-21,21.01,21.22,20.84,21.00,75369163
29-Jun-21,21.38,21.40,20.78,21.15,77449125
28-Jun-21,21.39,21.49,21.10,21.42,54347006
25-Jun-21,21.71,21.71,21.25,21.39,70566764
24-Jun-21,21.39,21.72,21.31,21.63,59909986
23-Jun-21,21.35,21.43,21.12,21.28,67130233
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

*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...