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
18/09/2024	0,88%	0,08	9,15	9,07	9,05	9,41	119M	15.068
17/09/2024	1,34%	0,12	9,07	8,95	8,84	9,13	78M	11.353
16/09/2024	-1,76%	-0,16	8,95	9,12	8,94	9,17	59M	8.412
13/09/2024	-2,67%	-0,25	9,11	9,20	9,04	9,45	143M	17.015
12/09/2024	-2,50%	-0,24	9,36	9,52	9,36	9,73	76M	11.715
11/09/2024	6,19%	0,56	9,60	9,01	9,01	9,65	121M	13.149
10/09/2024	-2,16%	-0,20	9,04	9,24	8,99	9,24	54M	8.092

09/09/2024	-0,32%	-0,03	9,24	9,18	9,10	9,34	53M	9.244
06/09/2024	-3,13%	-0,30	9,27	9,52	9,25	9,62	56M	10.733
05/09/2024	0,84%	0,08	9,57	9,49	9,43	9,69	72M	12.493
04/09/2024	2,82%	0,26	9,49	9,23	9,23	9,69	107M	19.317
03/09/2024	3,59%	0,32	9,23	9,01	8,98	9,26	85M	16.202
02/09/2024	-0,67%	-0,06	8,91	9,01	8,86	9,05	48M	6.545
30/08/2024	-0,11%	-0,01	8,97	8,99	8,90	9,17	101M	11.448
29/08/2024	-3,96%	-0,37	8,98	9,30	8,97	9,31	117M	12.989
28/08/2024	-0,53%	-0,05	9,35	9,35	9,22	9,47	55M	8.755
27/08/2024	1,18%	0,11	9,40	9,30	9,21	9,43	46M	7.969
26/08/2024	-0,11%	-0,01	9,29	9,29	9,13	9,31	51M	10.509
23/08/2024	2,09%	0,19	9,30	9,13	9,08	9,38	46M	9.804
22/08/2024	-0,44%	-0,04	9,11	9,18	9,04	9,29	59M	12.478
21/08/2024	-2,03%	-0,19	9,15	9,36	9,05	9,41	92M	14.519
20/08/2024	-3,81%	-0,37	9,34	9,71	9,34	9,71	88M	15.855
19/08/2024	4,75%	0,44	9,71	9,38	8,98	9,79	173M	29.614
16/08/2024	-2,83%	-0,27	9,27	9,53	9,19	9,58	88M	21.611
15/08/2024	-2,35%	-0,23	9,54	9,75	9,46	9,82	81M	14.354
14/08/2024	0,31%	0,03	9,77	9,66	9,57	9,83	62M	19.113
13/08/2024	1,56%	0,15	9,74	9,68	9,56	9,78	71M	17.866
12/08/2024	-1,84%	-0,18	9,59	9,87	9,57	9,91	96M	21.033
09/08/2024	0,00%	0,00	9,77	9,89	9,51	9,89	69M	19.073
08/08/2024	0,31%	0,03	9,77	9,80	9,69	9,91	52M	8.489
07/08/2024	5,18%	0,48	9,74	9,30	9,28	9,74	73M	14.549
06/08/2024	-0,75%	-0,07	9,26	9,38	9,03	9,38	54M	14.662
05/08/2024	-2,51%	-0,24	9,33	9,20	9,12	9,39	39M	10.840
02/08/2024	2,46%	0,23	9,57	9,30	9,29	9,57	62M	8.027
01/08/2024	0,86%	0,08	9,34	9,34	9,28	9,55	68M	11.858
31/07/2024	2,21%	0,20	9,26	9,08	9,08	9,31	56M	9.316
30/07/2024	1,23%	0,11	9,06	8,93	8,83	9,12	46M	6.223
29/07/2024	-2,40%	-0,22	8,95	9,13	8,90	9,21	51M	13.078
26/07/2024	-1,50%	-0,14	9,17	9,33	9,13	9,36	64M	9.870
25/07/2024	-2,92%	-0,28	9,31	9,56	9,22	9,56	122M	17.220
24/07/2024	-7,25%	-0,75	9,59	10,33	9,55	10,45	168M	21.529
23/07/2024	-3,36%	-0,36	10,34	10,88	10,23	10,98	159M	22.200
22/07/2024	4,39%	0,45	10,70	10,40	10,35	10,70	77M	9.774
19/07/2024	0,10%	0,01	10,25	10,28	10,14	10,37	53M	7.561
18/07/2024	-4,66%	-0,50	10,24	10,76	10,22	10,90	100M	14.614
17/07/2024	-2,19%	-0,24	10,74	10,92	10,74	11,11	59M	13.126
16/07/2024	0,73%	0,08	10,98	10,88	10,82	11,11	76M	13.599
15/07/2024	2,16%	0,23	10,90	10,69	10,61	10,90	40M	7.149
12/07/2024	-0,56%	-0,06	10,67	10,74	10,64	10,86	62M	11.222
11/07/2024	3,17%	0,33	10,73	10,60	10,56	10,99	132M	21.857
10/07/2024	0,58%	0,06	10,40	10,42	10,36	10,71	102M	15.115
09/07/2024	-0,10%	-0,01	10,34	10,34	10,15	10,45	49M	10.063
08/07/2024	2,07%	0,21	10,35	10,13	10,03	10,36	77M	13.552
05/07/2024	0,20%	0,02	10,14	10,12	9,72	10,24	96M	19.024
04/07/2024	5,09%	0,49	10,12	10,05	9,87	10,20	75M	9.979
03/07/2024	6,41%	0,58	9,63	9,11	9,11	9,66	94M	23.060
02/07/2024	0,22%	0,02	9,05	8,95	8,83	9,13	96M	18.256
01/07/2024	0,11%	0,01	9,03	9,01	8,88	9,20	76M	20.189
28/06/2024	-1,53%	-0,14	9,02	9,04	8,92	9,22	62M	11.040
27/06/2024	4,21%	0,37	9,16	8,79	8,69	9,16	73M	12.986
26/06/2024	-1,79%	-0,16	8,79	8,95	8,60	8,95	154M	15.942
25/06/2024	-0,56%	-0,05	8,95	8,96	8,88	9,04	46M	14.728
24/06/2024	1,01%	0,09	9,00	8,99	8,90	9,10	39M	8.808
21/06/2024	-0,11%	-0,01	8,91	8,85	8,69	8,99	91M	15.309
20/06/2024	-1,22%	-0,11	8,92	9,16	8,80	9,19	52M	11.757
19/06/2024	-0,88%	-0,08	9,03	9,06	8,81	9,13	51M	7.127
18/06/2024	-0,44%	-0,04	9,11	9,12	9,08	9,24	31M	8.719
17/06/2024	-3,89%	-0,37	9,15	9,40	9,15	9,49	33M	8.178
14/06/2024	1,17%	0,11	9,52	9,34	9,31	9,67	35M	7.562
13/06/2024	0,11%	0,01	9,41	9,40	9,31	9,52	34M	8.062
12/06/2024	-2,39%	-0,23	9,40	9,70	9,30	9,74	80M	23.324
11/06/2024	1,80%	0,17	9,63	9,52	9,48	9,63	27M	10.832
10/06/2024	-2,77%	-0,27	9,46	9,73	9,46	9,80	49M	13.026
07/06/2024	-1,22%	-0,12	9,73	9,68	9,62	9,91	49M	12.947
06/06/2024	0,51%	0,05	9,85	9,80	9,78	10,01	37M	9.599
05/06/2024	-0,10%	-0,01	9,80	9,75	9,71	10,00	52M	12.068
04/06/2024	-1,60%	-0,16	9,81	9,97	9,77	9,98	33M	9.829
03/06/2024	0,50%	0,05	9,97	9,88	9,78	10,11	39M	11.955
31/05/2024	-0,50%	-0,05	9,92	9,92	9,85	10,12	60M	11.771
29/05/2024	-2,54%	-0,26	9,97	10,10	9,93	10,15	49M	17.246
28/05/2024	-0,97%	-0,10	10,23	10,41	10,23	10,46	44M	10.482
27/05/2024	0,78%	0,08	10,33	10,18	10,12	10,33	19M	5.100
24/05/2024	-1,35%	-0,14	10,25	10,35	10,25	10,54	29M	6.202
23/05/2024	-4,50%	-0,49	10,39	10,86	10,34	10,90	45M	8.821
22/05/2024	1,21%	0,13	10,88	10,59	10,59	11,08	64M	11.080
21/05/2024	-0,09%	-0,01	10,75	10,76	10,61	10,84	39M	7.651
20/05/2024	0,75%	0,08	10,76	10,59	10,53	10,85	46M	8.983
17/05/2024	-0,19%	-0,02	10,68	10,63	10,55	10,78	72M	9.174
16/05/2024	0,66%	0,07	10,70	10,72	10,49	10,74	62M	9.250
15/05/2024	-1,12%	-0,12	10,63	10,67	10,63	10,84	42M	10.674
14/05/2024	-1,74%	-0,19	10,75	10,92	10,70	10,95	45M	9.268
13/05/2024	-1,71%	-0,19	10,94	11,16	10,91	11,20	47M	11.575
10/05/2024	-3,47%	-0,40	11,13	11,55	11,13	11,61	47M	5.898
09/05/2024	-3,11%	-0,37	11,53	11,82	11,43	11,82	47M	10.117
08/05/2024	2,15%	0,25	11,90	11,84	11,44	11,90	125M	13.235
07/05/2024	3,83%	0,43	11,65	11,30	11,26	11,67	79M	10.975
06/05/2024	-1,06%	-0,12	11,22	11,41	11,13	11,41	43M	6.415
03/05/2024	1,70%	0,19	11,34	11,42	11,19	11,47	74M	7.800
02/05/2024	-0,18%	-0,02	11,15	11,33	11,14	11,45	44M	8.907
30/04/2024	-3,87%	-0,45	11,17	11,58	11,05	11,58	77M	10.209
29/04/2024	0,61%	0,07	11,62	11,67	11,53	11,69	36M	6.194
26/04/2024	3,22%	0,36	11,55	11,35	11,27	11,63	73M	12.676
25/04/2024	-0,09%	-0,01	11,19	11,18	10,98	11,32	295M	10.286
24/04/2024	-1,41%	-0,16	11,20	11,59	11,10	11,64	86M	14.008
23/04/2024	1,16%	0,13	11,36	11,11	11,01	11,42	45M	7.698
22/04/2024	-1,06%	-0,12	11,23	11,33	11,17	11,44	24M	6.114
19/04/2024	0,71%	0,08	11,35	11,27	11,27	11,72	37M	7.090
18/04/2024	0,45%	0,05	11,27	11,26	11,08	11,27	38M	9.821
17/04/2024	-2,52%	-0,29	11,22	11,59	11,20	11,63	53M	12.092
16/04/2024	-4,40%	-0,53	11,51	11,81	11,51	11,83	68M	12.130
15/04/2024	-0,25%	-0,03	12,04	12,07	11,79	12,10	85M	12.984
12/04/2024	-4,21%	-0,53	12,07	12,50	11,66	12,50	116M	14.972
11/04/2024	-2,55%	-0,33	12,60	12,87	12,44	12,88	62M	10.204
10/04/2024	-4,08%	-0,55	12,93	13,32	12,88	13,40	99M	12.917
09/04/2024	-1,39%	-0,19	13,48	13,74	13,45	13,85	107M	12.201
08/04/2024	2,01%	0,27	13,67	13,80	13,59	14,13	87M	13.044
05/04/2024	-1,98%	-0,27	13,40	13,67	13,24	13,72	48M	9.950
04/04/2024	1,56%	0,21	13,67	13,55	13,51	14,20	116M	14.897
03/04/2024	2,36%	0,31	13,46	13,07	13,02	13,54	54M	10.541
02/04/2024	-2,08%	-0,28	13,15	13,41	13,11	13,43	61M	8.634
01/04/2024	-1,47%	-0,20	13,43	13,65	13,20	13,70	44M	8.427
28/03/2024	-1,94%	-0,27	13,63	13,85	13,46	13,85	108M	12.114
27/03/2024	2,81%	0,38	13,90	13,58	13,45	13,97	57M	11.934
26/03/2024	0,60%	0,08	13,52	13,41	13,16	13,65	86M	12.027
25/03/2024	-0,52%	-0,07	13,44	13,59	13,34	13,72	65M	15.182
22/03/2024	0,45%	0,06	13,51	13,29	12,99	13,51	72M	7.804
21/03/2024	0,15%	0,02	13,45	13,48	13,25	13,67	83M	8.499
20/03/2024	4,76%	0,61	13,43	12,80	12,79	13,50	149M	18.025
19/03/2024	1,42%	0,18	12,82	12,67	12,42	12,85	63M	7.760
18/03/2024	1,94%	0,24	12,64	12,43	12,27	12,65	81M	10.857
15/03/2024	-1,27%	-0,16	12,40	12,60	12,37	12,63	85M	13.852
14/03/2024	3,29%	0,40	12,56	12,08	12,08	12,59	80M	9.975
13/03/2024	1,33%	0,16	12,16	11,95	11,87	12,35	64M	12.679
12/03/2024	-	-	12,00	11,72	11,72	12,18	74M	13.879

Date,Open,High,Low,Close,Volume
18-Sep-24,9.07,9.41,9.05,9.15,119230149
17-Sep-24,8.95,9.13,8.84,9.07,78083102
16-Sep-24,9.12,9.17,8.94,8.95,58981357
13-Sep-24,9.20,9.45,9.04,9.11,142807946
12-Sep-24,9.52,9.73,9.36,9.36,75890117
11-Sep-24,9.01,9.65,9.01,9.60,121172275
10-Sep-24,9.24,9.24,8.99,9.04,53997135
09-Sep-24,9.18,9.34,9.10,9.24,52734093
06-Sep-24,9.52,9.62,9.25,9.27,55977175
05-Sep-24,9.49,9.69,9.43,9.57,71861104
04-Sep-24,9.23,9.69,9.23,9.49,106658338
03-Sep-24,9.01,9.26,8.98,9.23,84718821
02-Sep-24,9.01,9.05,8.86,8.91,47712913
30-Aug-24,8.99,9.17,8.90,8.97,100645080
29-Aug-24,9.30,9.31,8.97,8.98,116701250
28-Aug-24,9.35,9.47,9.22,9.35,55376797
27-Aug-24,9.30,9.43,9.21,9.40,46109127
26-Aug-24,9.29,9.31,9.13,9.29,51146636
23-Aug-24,9.13,9.38,9.08,9.30,45679985
22-Aug-24,9.18,9.29,9.04,9.11,58886798
21-Aug-24,9.36,9.41,9.05,9.15,92103404
20-Aug-24,9.71,9.71,9.34,9.34,87844064
19-Aug-24,9.38,9.79,8.98,9.71,173191090
16-Aug-24,9.53,9.58,9.19,9.27,88381445
15-Aug-24,9.75,9.82,9.46,9.54,80930297
14-Aug-24,9.66,9.83,9.57,9.77,61502827
13-Aug-24,9.68,9.78,9.56,9.74,70791914
12-Aug-24,9.87,9.91,9.57,9.59,96467699
09-Aug-24,9.89,9.89,9.51,9.77,68835111
08-Aug-24,9.80,9.91,9.69,9.77,52399347
07-Aug-24,9.30,9.74,9.28,9.74,73215531
06-Aug-24,9.38,9.38,9.03,9.26,53969803
05-Aug-24,9.20,9.39,9.12,9.33,39460905
02-Aug-24,9.30,9.57,9.29,9.57,61705592
01-Aug-24,9.34,9.55,9.28,9.34,67809386
31-Jul-24,9.08,9.31,9.08,9.26,56357774
30-Jul-24,8.93,9.12,8.83,9.06,46073107
29-Jul-24,9.13,9.21,8.90,8.95,50521888
26-Jul-24,9.33,9.36,9.13,9.17,63955162
25-Jul-24,9.56,9.56,9.22,9.31,122378802
24-Jul-24,10.33,10.45,9.55,9.59,168136477
23-Jul-24,10.88,10.98,10.23,10.34,159449358
22-Jul-24,10.40,10.70,10.35,10.70,77283169
19-Jul-24,10.28,10.37,10.14,10.25,53091034
18-Jul-24,10.76,10.90,10.22,10.24,99695930
17-Jul-24,10.92,11.11,10.74,10.74,59345753
16-Jul-24,10.88,11.11,10.82,10.98,75714099
15-Jul-24,10.69,10.90,10.61,10.90,40118001
12-Jul-24,10.74,10.86,10.64,10.67,61658057
11-Jul-24,10.60,10.99,10.56,10.73,132410390
10-Jul-24,10.42,10.71,10.36,10.40,101509405
09-Jul-24,10.34,10.45,10.15,10.34,49355403
08-Jul-24,10.13,10.36,10.03,10.35,77434148
05-Jul-24,10.12,10.24,9.72,10.14,95674796
04-Jul-24,10.05,10.20,9.87,10.12,74706466
03-Jul-24,9.11,9.66,9.11,9.63,93956182
02-Jul-24,8.95,9.13,8.83,9.05,96274339
01-Jul-24,9.01,9.20,8.88,9.03,76364978
28-Jun-24,9.04,9.22,8.92,9.02,61676646
27-Jun-24,8.79,9.16,8.69,9.16,72746669
26-Jun-24,8.95,8.95,8.60,8.79,154217093
25-Jun-24,8.96,9.04,8.88,8.95,46296295
24-Jun-24,8.99,9.10,8.90,9.00,38699320
21-Jun-24,8.85,8.99,8.69,8.91,90661147
20-Jun-24,9.16,9.19,8.80,8.92,51837475
19-Jun-24,9.06,9.13,8.81,9.03,50963435
18-Jun-24,9.12,9.24,9.08,9.11,31325207
17-Jun-24,9.40,9.49,9.15,9.15,33304090
14-Jun-24,9.34,9.67,9.31,9.52,34562203
13-Jun-24,9.40,9.52,9.31,9.41,33994940
12-Jun-24,9.70,9.74,9.30,9.40,79757072
11-Jun-24,9.52,9.63,9.48,9.63,26504607
10-Jun-24,9.73,9.80,9.46,9.46,48713623
07-Jun-24,9.68,9.91,9.62,9.73,49411169
06-Jun-24,9.80,10.01,9.78,9.85,37467144
05-Jun-24,9.75,10.00,9.71,9.80,51855383
04-Jun-24,9.97,9.98,9.77,9.81,32549565
03-Jun-24,9.88,10.11,9.78,9.97,38588205
31-May-24,9.92,10.12,9.85,9.92,59506813
29-May-24,10.10,10.15,9.93,9.97,49284059
28-May-24,10.41,10.46,10.23,10.23,44463068
27-May-24,10.18,10.33,10.12,10.33,18625785
24-May-24,10.35,10.54,10.25,10.25,28875619
23-May-24,10.86,10.90,10.34,10.39,44760259
22-May-24,10.59,11.08,10.59,10.88,63889977
21-May-24,10.76,10.84,10.61,10.75,39189277
20-May-24,10.59,10.85,10.53,10.76,45512928
17-May-24,10.63,10.78,10.55,10.68,71701810
16-May-24,10.72,10.74,10.49,10.70,61544304
15-May-24,10.67,10.84,10.63,10.63,42392569
14-May-24,10.92,10.95,10.70,10.75,44914557
13-May-24,11.16,11.20,10.91,10.94,47162859
10-May-24,11.55,11.61,11.13,11.13,47324663
09-May-24,11.82,11.82,11.43,11.53,46694480
08-May-24,11.84,11.90,11.44,11.90,125439155
07-May-24,11.30,11.67,11.26,11.65,78704175
06-May-24,11.41,11.41,11.13,11.22,43211858
03-May-24,11.42,11.47,11.19,11.34,73596554
02-May-24,11.33,11.45,11.14,11.15,44483701
30-Apr-24,11.58,11.58,11.05,11.17,76704274
29-Apr-24,11.67,11.69,11.53,11.62,36268771
26-Apr-24,11.35,11.63,11.27,11.55,72984724
25-Apr-24,11.18,11.32,10.98,11.19,294621356
24-Apr-24,11.59,11.64,11.10,11.20,86392869
23-Apr-24,11.11,11.42,11.01,11.36,44808744
22-Apr-24,11.33,11.44,11.17,11.23,24388120
19-Apr-24,11.27,11.72,11.27,11.35,37320815
18-Apr-24,11.26,11.27,11.08,11.27,37760461
17-Apr-24,11.59,11.63,11.20,11.22,53330487
16-Apr-24,11.81,11.83,11.51,11.51,67693725
15-Apr-24,12.07,12.10,11.79,12.04,84845858
12-Apr-24,12.50,12.50,11.66,12.07,115739273
11-Apr-24,12.87,12.88,12.44,12.60,62005162
10-Apr-24,13.32,13.40,12.88,12.93,99256910
09-Apr-24,13.74,13.85,13.45,13.48,107197779
08-Apr-24,13.80,14.13,13.59,13.67,86846147
05-Apr-24,13.67,13.72,13.24,13.40,47658742
04-Apr-24,13.55,14.20,13.51,13.67,115604756
03-Apr-24,13.07,13.54,13.02,13.46,53802318
02-Apr-24,13.41,13.43,13.11,13.15,61170813
01-Apr-24,13.65,13.70,13.20,13.43,44065292
28-Mar-24,13.85,13.85,13.46,13.63,107511991
27-Mar-24,13.58,13.97,13.45,13.90,57106303
26-Mar-24,13.41,13.65,13.16,13.52,86269333
25-Mar-24,13.59,13.72,13.34,13.44,65300100
22-Mar-24,13.29,13.51,12.99,13.51,72114070
21-Mar-24,13.48,13.67,13.25,13.45,82939618
20-Mar-24,12.80,13.50,12.79,13.43,149081695
19-Mar-24,12.67,12.85,12.42,12.82,62831600
18-Mar-24,12.43,12.65,12.27,12.64,81174938
15-Mar-24,12.60,12.63,12.37,12.40,85153753
14-Mar-24,12.08,12.59,12.08,12.56,79641586
13-Mar-24,11.95,12.35,11.87,12.16,64175599
12-Mar-24,11.72,12.18,11.72,12.00,73595031

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRFB3