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
15/08/2022	-0,49%	-0,10	20,16	20,10	19,91	20,22	54M	17.433
12/08/2022	1,20%	0,24	20,26	20,02	20,02	20,44	65M	8.683
11/08/2022	-2,77%	-0,57	20,02	20,76	19,97	20,79	97M	12.364
10/08/2022	2,59%	0,52	20,59	20,20	20,14	20,88	116M	25.661
09/08/2022	1,01%	0,20	20,07	19,98	19,71	20,19	84M	13.385
08/08/2022	1,48%	0,29	19,87	19,63	19,49	20,07	120M	12.588
05/08/2022	0,67%	0,13	19,58	19,44	19,32	19,65	36M	7.711
04/08/2022	0,99%	0,19	19,45	19,28	19,10	19,65	120M	13.084
03/08/2022	1,90%	0,36	19,26	18,98	18,85	19,32	86M	15.886
02/08/2022	0,43%	0,08	18,90	18,82	18,56	18,96	57M	10.222
01/08/2022	1,02%	0,19	18,82	18,70	18,61	19,09	75M	12.933

29/07/2022	2,03%	0,37	18,63	18,36	18,18	18,72	79M	14.231
28/07/2022	1,56%	0,28	18,26	17,98	17,86	18,41	108M	15.703
27/07/2022	7,28%	1,22	17,98	17,22	17,22	18,00	158M	29.050
26/07/2022	-1,41%	-0,24	16,76	17,02	16,69	17,03	35M	12.377
25/07/2022	0,41%	0,07	17,00	17,08	16,91	17,19	40M	11.476
22/07/2022	0,59%	0,10	16,93	16,81	16,73	17,13	35M	8.467
21/07/2022	-1,23%	-0,21	16,83	16,91	16,73	17,06	45M	11.315
20/07/2022	-0,18%	-0,03	17,04	17,02	16,91	17,25	28M	5.898
19/07/2022	0,77%	0,13	17,07	17,05	16,83	17,16	37M	10.148
18/07/2022	-0,99%	-0,17	16,94	17,21	16,85	17,24	28M	7.799
15/07/2022	-1,21%	-0,21	17,11	17,41	16,84	17,45	36M	7.208
14/07/2022	0,29%	0,05	17,32	17,08	17,08	17,56	60M	12.953
13/07/2022	3,29%	0,55	17,27	16,60	16,50	17,40	116M	22.265
12/07/2022	-2,79%	-0,48	16,72	17,20	16,62	17,20	79M	22.098
11/07/2022	-1,55%	-0,27	17,20	17,40	17,12	17,51	43M	8.794
08/07/2022	-0,17%	-0,03	17,47	17,61	17,32	17,85	55M	10.435
07/07/2022	3,92%	0,66	17,50	17,10	16,90	17,64	109M	21.221
06/07/2022	0,42%	0,07	16,84	16,64	16,58	17,19	80M	10.408
05/07/2022	4,16%	0,67	16,77	15,97	15,83	16,89	70M	17.530
04/07/2022	-1,59%	-0,26	16,10	16,31	15,95	16,31	37M	9.423
01/07/2022	-1,86%	-0,31	16,36	16,51	16,28	16,64	78M	13.074
30/06/2022	0,73%	0,12	16,67	16,14	16,11	16,97	74M	14.986
29/06/2022	0,55%	0,09	16,55	16,54	16,27	16,61	100M	7.938
28/06/2022	-0,54%	-0,09	16,46	16,69	16,31	16,74	43M	9.986
27/06/2022	1,97%	0,32	16,55	16,32	16,29	16,60	51M	11.277
24/06/2022	0,74%	0,12	16,23	16,25	15,97	16,40	71M	10.564
23/06/2022	1,77%	0,28	16,11	15,94	15,59	16,28	106M	13.754
22/06/2022	-2,70%	-0,44	15,83	16,15	15,79	16,20	67M	12.301
21/06/2022	0,12%	0,02	16,27	16,36	15,97	16,50	72M	12.349
20/06/2022	-1,75%	-0,29	16,25	16,46	15,97	16,52	40M	9.406
17/06/2022	-1,49%	-0,25	16,54	16,47	16,22	16,64	113M	15.044
15/06/2022	1,33%	0,22	16,79	16,72	16,54	17,08	99M	16.002
14/06/2022	-3,04%	-0,52	16,57	17,12	16,55	17,35	143M	14.952
13/06/2022	-4,15%	-0,74	17,09	17,54	16,93	17,78	73M	12.764
10/06/2022	-2,14%	-0,39	17,83	18,10	17,78	18,19	56M	9.166
09/06/2022	-1,25%	-0,23	18,22	18,35	18,15	18,72	63M	11.125
08/06/2022	-0,75%	-0,14	18,45	18,45	18,39	18,87	60M	12.986
07/06/2022	-0,05%	-0,01	18,59	18,42	18,24	18,73	63M	10.185
06/06/2022	-0,53%	-0,10	18,60	18,86	18,47	18,86	28M	6.395
03/06/2022	-0,90%	-0,17	18,70	18,77	18,64	18,96	29M	6.095
02/06/2022	0,69%	0,13	18,87	18,88	18,53	19,07	50M	9.541
01/06/2022	-3,15%	-0,61	18,74	19,35	18,74	19,40	50M	8.860
31/05/2022	-0,31%	-0,06	19,35	19,57	19,23	19,73	123M	7.810
30/05/2022	-0,77%	-0,15	19,41	19,65	19,39	19,74	24M	5.691
27/05/2022	-1,16%	-0,23	19,56	19,94	19,49	19,94	33M	6.949
26/05/2022	1,02%	0,20	19,79	19,61	19,61	19,92	44M	7.669
25/05/2022	-1,21%	-0,24	19,59	19,67	19,36	19,77	49M	8.279
24/05/2022	1,74%	0,34	19,83	19,33	19,33	19,92	59M	9.759
23/05/2022	-1,42%	-0,28	19,49	19,95	19,38	20,00	40M	7.906
20/05/2022	1,23%	0,24	19,77	19,76	19,39	19,84	54M	9.050
19/05/2022	2,52%	0,48	19,53	19,06	18,92	19,70	87M	15.355
18/05/2022	-3,50%	-0,69	19,05	19,66	19,00	19,75	75M	14.357
17/05/2022	1,96%	0,38	19,74	19,53	19,37	19,85	68M	10.640
16/05/2022	0,36%	0,07	19,36	19,23	19,19	19,52	53M	10.320
13/05/2022	-1,18%	-0,23	19,29	19,62	19,21	19,70	58M	8.433
12/05/2022	1,77%	0,34	19,52	19,11	19,04	19,57	72M	10.680
11/05/2022	-0,72%	-0,14	19,18	19,37	19,03	19,38	77M	16.767
10/05/2022	1,31%	0,25	19,32	19,25	18,93	19,53	53M	11.354
09/05/2022	1,06%	0,20	19,07	18,77	18,47	19,14	78M	17.157
06/05/2022	-7,04%	-1,43	18,87	20,20	18,75	20,20	137M	21.564
05/05/2022	-0,88%	-0,18	20,30	20,26	19,79	20,42	107M	18.080
04/05/2022	1,04%	0,21	20,48	20,26	19,96	20,58	91M	15.410
03/05/2022	-0,88%	-0,18	20,27	20,40	20,09	20,49	66M	13.617
02/05/2022	-0,58%	-0,12	20,45	20,41	19,88	20,76	109M	16.285
29/04/2022	-1,86%	-0,39	20,57	21,15	20,38	21,15	119M	15.649
28/04/2022	-0,43%	-0,09	20,96	20,90	20,80	21,16	91M	13.129
27/04/2022	0,43%	0,09	21,05	21,20	20,76	21,20	78M	10.399
26/04/2022	-2,06%	-0,44	20,96	21,18	20,85	21,44	72M	13.660
25/04/2022	0,09%	0,02	21,40	21,30	21,01	21,48	77M	15.456
22/04/2022	-1,70%	-0,37	21,38	21,42	21,21	21,67	91M	13.624
20/04/2022	-1,41%	-0,31	21,75	22,12	21,63	22,31	95M	14.026
19/04/2022	-4,30%	-0,99	22,06	22,55	21,85	22,55	141M	19.043
18/04/2022	-0,26%	-0,06	23,05	23,00	22,92	23,18	43M	6.978
14/04/2022	-0,69%	-0,16	23,11	23,23	22,90	23,37	54M	7.802
13/04/2022	-0,39%	-0,09	23,27	23,46	23,19	23,70	68M	14.377
12/04/2022	-0,85%	-0,20	23,36	23,73	23,30	24,18	146M	14.913
11/04/2022	1,12%	0,26	23,56	23,09	23,08	24,01	94M	13.592
08/04/2022	0,22%	0,05	23,30	23,15	22,89	23,43	62M	11.594
07/04/2022	-0,47%	-0,11	23,25	23,23	23,12	23,58	71M	11.897
06/04/2022	-0,21%	-0,05	23,36	23,41	23,04	23,50	94M	14.787
05/04/2022	1,04%	0,24	23,41	23,31	22,96	23,52	104M	13.303
04/04/2022	2,84%	0,64	23,17	22,42	22,42	23,26	78M	11.892
01/04/2022	0,04%	0,01	22,53	22,60	22,10	23,06	136M	16.992
31/03/2022	1,44%	0,32	22,52	22,20	22,15	22,61	214M	13.370
30/03/2022	1,60%	0,35	22,20	21,92	21,58	22,26	256M	16.910
29/03/2022	-1,58%	-0,35	21,85	22,67	21,85	22,69	69M	11.530
28/03/2022	-2,25%	-0,51	22,20	22,80	22,00	22,91	80M	12.108
25/03/2022	3,27%	0,72	22,71	21,86	21,82	22,84	84M	14.622
24/03/2022	1,90%	0,41	21,99	21,70	21,42	21,99	75M	10.357
23/03/2022	0,00%	0,00	21,58	21,49	21,33	21,88	80M	11.319
22/03/2022	3,01%	0,63	21,58	21,01	20,99	21,73	70M	14.630
21/03/2022	0,38%	0,08	20,95	20,85	20,40	20,95	57M	9.297
18/03/2022	4,56%	0,91	20,87	19,80	19,57	20,89	177M	18.029
17/03/2022	0,81%	0,16	19,96	19,72	19,30	19,96	73M	10.747
16/03/2022	0,61%	0,12	19,80	19,71	19,23	19,92	96M	21.195
15/03/2022	0,66%	0,13	19,68	19,39	19,27	19,76	74M	14.034
14/03/2022	0,77%	0,15	19,55	19,40	19,29	19,72	64M	9.036
11/03/2022	-0,61%	-0,12	19,40	19,66	19,22	19,83	65M	11.576
10/03/2022	0,10%	0,02	19,52	19,27	18,86	19,68	77M	13.371
09/03/2022	3,01%	0,57	19,50	18,93	18,80	19,62	103M	19.113
08/03/2022	-1,30%	-0,25	18,93	19,21	18,67	19,35	116M	16.845
07/03/2022	-2,54%	-0,50	19,18	19,34	19,02	19,47	103M	20.316
04/03/2022	-2,48%	-0,50	19,68	20,12	19,25	20,12	122M	20.205
03/03/2022	1,31%	0,26	20,18	19,79	19,62	20,20	179M	19.361
02/03/2022	4,57%	0,87	19,92	19,05	19,04	19,92	191M	21.549
25/02/2022	4,10%	0,75	19,05	18,15	18,07	19,05	141M	16.378
24/02/2022	2,12%	0,38	18,30	17,67	17,38	18,30	108M	11.145
23/02/2022	-1,59%	-0,29	17,92	18,06	17,78	18,10	68M	11.362
22/02/2022	4,90%	0,85	18,21	17,48	17,30	18,21	323M	17.559
21/02/2022	-0,23%	-0,04	17,36	17,36	17,10	17,41	26M	6.002
18/02/2022	1,69%	0,29	17,40	17,22	17,05	17,55	68M	8.971
17/02/2022	1,54%	0,26	17,11	16,67	16,67	17,53	73M	16.467
16/02/2022	5,31%	0,85	16,85	16,29	16,21	17,43	176M	27.524
15/02/2022	-1,84%	-0,30	16,00	16,39	15,96	16,48	100M	13.219
14/02/2022	-2,10%	-0,35	16,30	16,62	16,25	16,98	156M	15.209
11/02/2022	-0,60%	-0,10	16,65	16,84	16,61	16,97	150M	23.589
10/02/2022	2,13%	0,35	16,75	16,42	16,40	16,75	70M	14.933
09/02/2022	3,40%	0,54	16,40	16,03	16,00	16,60	107M	16.871
08/02/2022	-0,31%	-0,05	15,86	15,75	15,60	15,93	69M	10.915
07/02/2022	0,70%	0,11	15,91	15,88	15,66	16,05	73M	13.369
04/02/2022	-3,95%	-0,65	15,80	16,47	15,52	16,47	140M	18.392
03/02/2022	-0,72%	-0,12	16,45	16,54	16,44	16,86	60M	12.373
02/02/2022	-	-	16,57	16,63	16,36	16,80	53M	10.953

Date,Open,High,Low,Close,Volume
15-Aug-22,20.10,20.22,19.91,20.16,53685235
12-Aug-22,20.02,20.44,20.02,20.26,64862916
11-Aug-22,20.76,20.79,19.97,20.02,96579474
10-Aug-22,20.20,20.88,20.14,20.59,116250483
09-Aug-22,19.98,20.19,19.71,20.07,84284337
08-Aug-22,19.63,20.07,19.49,19.87,119891184
05-Aug-22,19.44,19.65,19.32,19.58,36055919
04-Aug-22,19.28,19.65,19.10,19.45,120041559
03-Aug-22,18.98,19.32,18.85,19.26,85973177
02-Aug-22,18.82,18.96,18.56,18.90,57289040
01-Aug-22,18.70,19.09,18.61,18.82,75210640
29-Jul-22,18.36,18.72,18.18,18.63,78924989
28-Jul-22,17.98,18.41,17.86,18.26,107835074
27-Jul-22,17.22,18.00,17.22,17.98,158038648
26-Jul-22,17.02,17.03,16.69,16.76,35460015
25-Jul-22,17.08,17.19,16.91,17.00,39587810
22-Jul-22,16.81,17.13,16.73,16.93,34749528
21-Jul-22,16.91,17.06,16.73,16.83,45290300
20-Jul-22,17.02,17.25,16.91,17.04,28375686
19-Jul-22,17.05,17.16,16.83,17.07,37103274
18-Jul-22,17.21,17.24,16.85,16.94,27788729
15-Jul-22,17.41,17.45,16.84,17.11,35530686
14-Jul-22,17.08,17.56,17.08,17.32,60120621
13-Jul-22,16.60,17.40,16.50,17.27,115510474
12-Jul-22,17.20,17.20,16.62,16.72,78604228
11-Jul-22,17.40,17.51,17.12,17.20,43364870
08-Jul-22,17.61,17.85,17.32,17.47,55284960
07-Jul-22,17.10,17.64,16.90,17.50,108827945
06-Jul-22,16.64,17.19,16.58,16.84,79753452
05-Jul-22,15.97,16.89,15.83,16.77,70427867
04-Jul-22,16.31,16.31,15.95,16.10,36808867
01-Jul-22,16.51,16.64,16.28,16.36,77938124
30-Jun-22,16.14,16.97,16.11,16.67,73618430
29-Jun-22,16.54,16.61,16.27,16.55,100498878
28-Jun-22,16.69,16.74,16.31,16.46,42851122
27-Jun-22,16.32,16.60,16.29,16.55,50956583
24-Jun-22,16.25,16.40,15.97,16.23,71315796
23-Jun-22,15.94,16.28,15.59,16.11,106324195
22-Jun-22,16.15,16.20,15.79,15.83,67454791
21-Jun-22,16.36,16.50,15.97,16.27,71600288
20-Jun-22,16.46,16.52,15.97,16.25,39966571
17-Jun-22,16.47,16.64,16.22,16.54,112862748
15-Jun-22,16.72,17.08,16.54,16.79,98718789
14-Jun-22,17.12,17.35,16.55,16.57,142654051
13-Jun-22,17.54,17.78,16.93,17.09,73466600
10-Jun-22,18.10,18.19,17.78,17.83,55634555
09-Jun-22,18.35,18.72,18.15,18.22,62936134
08-Jun-22,18.45,18.87,18.39,18.45,60199717
07-Jun-22,18.42,18.73,18.24,18.59,62723930
06-Jun-22,18.86,18.86,18.47,18.60,28450944
03-Jun-22,18.77,18.96,18.64,18.70,29298341
02-Jun-22,18.88,19.07,18.53,18.87,50327705
01-Jun-22,19.35,19.40,18.74,18.74,49683253
31-May-22,19.57,19.73,19.23,19.35,123187899
30-May-22,19.65,19.74,19.39,19.41,23859926
27-May-22,19.94,19.94,19.49,19.56,32659163
26-May-22,19.61,19.92,19.61,19.79,43897239
25-May-22,19.67,19.77,19.36,19.59,49188317
24-May-22,19.33,19.92,19.33,19.83,59459701
23-May-22,19.95,20.00,19.38,19.49,39709773
20-May-22,19.76,19.84,19.39,19.77,53632748
19-May-22,19.06,19.70,18.92,19.53,87129165
18-May-22,19.66,19.75,19.00,19.05,75148240
17-May-22,19.53,19.85,19.37,19.74,68390319
16-May-22,19.23,19.52,19.19,19.36,52926406
13-May-22,19.62,19.70,19.21,19.29,58154350
12-May-22,19.11,19.57,19.04,19.52,72422059
11-May-22,19.37,19.38,19.03,19.18,76766344
10-May-22,19.25,19.53,18.93,19.32,52646475
09-May-22,18.77,19.14,18.47,19.07,77908804
06-May-22,20.20,20.20,18.75,18.87,137434173
05-May-22,20.26,20.42,19.79,20.30,107179813
04-May-22,20.26,20.58,19.96,20.48,91021576
03-May-22,20.40,20.49,20.09,20.27,66457090
02-May-22,20.41,20.76,19.88,20.45,108857074
29-Apr-22,21.15,21.15,20.38,20.57,119114286
28-Apr-22,20.90,21.16,20.80,20.96,91017067
27-Apr-22,21.20,21.20,20.76,21.05,78475945
26-Apr-22,21.18,21.44,20.85,20.96,72384065
25-Apr-22,21.30,21.48,21.01,21.40,77372591
22-Apr-22,21.42,21.67,21.21,21.38,91450039
20-Apr-22,22.12,22.31,21.63,21.75,95128017
19-Apr-22,22.55,22.55,21.85,22.06,140620942
18-Apr-22,23.00,23.18,22.92,23.05,42516651
14-Apr-22,23.23,23.37,22.90,23.11,53726524
13-Apr-22,23.46,23.70,23.19,23.27,68114070
12-Apr-22,23.73,24.18,23.30,23.36,146166572
11-Apr-22,23.09,24.01,23.08,23.56,93512314
08-Apr-22,23.15,23.43,22.89,23.30,62472573
07-Apr-22,23.23,23.58,23.12,23.25,71451019
06-Apr-22,23.41,23.50,23.04,23.36,93562652
05-Apr-22,23.31,23.52,22.96,23.41,103580949
04-Apr-22,22.42,23.26,22.42,23.17,77751177
01-Apr-22,22.60,23.06,22.10,22.53,136201143
31-Mar-22,22.20,22.61,22.15,22.52,214148112
30-Mar-22,21.92,22.26,21.58,22.20,255831738
29-Mar-22,22.67,22.69,21.85,21.85,69339763
28-Mar-22,22.80,22.91,22.00,22.20,79875759
25-Mar-22,21.86,22.84,21.82,22.71,83890366
24-Mar-22,21.70,21.99,21.42,21.99,74553097
23-Mar-22,21.49,21.88,21.33,21.58,79749496
22-Mar-22,21.01,21.73,20.99,21.58,69864874
21-Mar-22,20.85,20.95,20.40,20.95,56910322
18-Mar-22,19.80,20.89,19.57,20.87,176544780
17-Mar-22,19.72,19.96,19.30,19.96,72906562
16-Mar-22,19.71,19.92,19.23,19.80,95728663
15-Mar-22,19.39,19.76,19.27,19.68,73544465
14-Mar-22,19.40,19.72,19.29,19.55,63680398
11-Mar-22,19.66,19.83,19.22,19.40,65185044
10-Mar-22,19.27,19.68,18.86,19.52,77162172
09-Mar-22,18.93,19.62,18.80,19.50,103130007
08-Mar-22,19.21,19.35,18.67,18.93,116424200
07-Mar-22,19.34,19.47,19.02,19.18,102938022
04-Mar-22,20.12,20.12,19.25,19.68,122293417
03-Mar-22,19.79,20.20,19.62,20.18,179221187
02-Mar-22,19.05,19.92,19.04,19.92,190831708
25-Feb-22,18.15,19.05,18.07,19.05,141176404
24-Feb-22,17.67,18.30,17.38,18.30,107817254
23-Feb-22,18.06,18.10,17.78,17.92,68044785
22-Feb-22,17.48,18.21,17.30,18.21,323429425
21-Feb-22,17.36,17.41,17.10,17.36,25884727
18-Feb-22,17.22,17.55,17.05,17.40,68331118
17-Feb-22,16.67,17.53,16.67,17.11,72665478
16-Feb-22,16.29,17.43,16.21,16.85,176182179
15-Feb-22,16.39,16.48,15.96,16.00,100383792
14-Feb-22,16.62,16.98,16.25,16.30,156488183
11-Feb-22,16.84,16.97,16.61,16.65,149812005
10-Feb-22,16.42,16.75,16.40,16.75,70145209
09-Feb-22,16.03,16.60,16.00,16.40,107118689
08-Feb-22,15.75,15.93,15.60,15.86,69148908
07-Feb-22,15.88,16.05,15.66,15.91,73300384
04-Feb-22,16.47,16.47,15.52,15.80,139707021
03-Feb-22,16.54,16.86,16.44,16.45,60059477
02-Feb-22,16.63,16.80,16.36,16.57,52604227

*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