Cotação atual, histórico e gráfico do papel: CRFB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -0,84% | -0,19 | 22,31 | 22,56 | 22,31 | 22,65 | 24M | 4.616 |
| 14/06/2019 | -1,32% | -0,30 | 22,50 | 22,65 | 22,34 | 22,73 | 34M | 5.876 |
| 13/06/2019 | 0,93% | 0,21 | 22,80 | 22,60 | 22,59 | 23,04 | 35M | 6.955 |
| 12/06/2019 | -2,29% | -0,53 | 22,59 | 22,74 | 22,45 | 23,06 | 74M | 13.006 |
| 11/06/2019 | -0,43% | -0,10 | 23,12 | 23,20 | 22,34 | 23,37 | 229M | 10.070 |
| 10/06/2019 | -0,64% | -0,15 | 23,22 | 23,37 | 23,03 | 23,56 | 39M | 7.284 |
| 07/06/2019 | 1,48% | 0,34 | 23,37 | 23,18 | 23,04 | 23,55 | 30M | 6.679 |
| 06/06/2019 | -0,56% | -0,13 | 23,03 | 23,45 | 22,94 | 23,45 | 155M | 5.800 |
| 05/06/2019 | 0,70% | 0,16 | 23,16 | 23,11 | 23,04 | 23,58 | 59M | 10.473 |
| 04/06/2019 | 0,22% | 0,05 | 23,00 | 22,88 | 22,78 | 23,14 | 54M | 9.394 |
| 03/06/2019 | -0,86% | -0,20 | 22,95 | 23,12 | 22,73 | 23,35 | 79M | 17.169 |
| 31/05/2019 | -0,13% | -0,03 | 23,15 | 23,14 | 22,81 | 23,26 | 55M | 12.125 |
| 30/05/2019 | 2,79% | 0,63 | 23,18 | 22,39 | 22,35 | 23,19 | 56M | 7.551 |
| 29/05/2019 | 0,67% | 0,15 | 22,55 | 22,42 | 22,20 | 22,82 | 59M | 11.093 |
| 28/05/2019 | 5,41% | 1,15 | 22,40 | 21,41 | 21,30 | 22,40 | 121M | 9.614 |
| 27/05/2019 | 0,95% | 0,20 | 21,25 | 21,30 | 20,96 | 21,44 | 18M | 4.391 |
| 24/05/2019 | -0,75% | -0,16 | 21,05 | 21,34 | 20,78 | 21,34 | 59M | 11.634 |
| 23/05/2019 | 1,73% | 0,36 | 21,21 | 20,66 | 20,52 | 21,24 | 52M | 9.863 |
| 22/05/2019 | 1,96% | 0,40 | 20,85 | 20,50 | 20,31 | 20,85 | 67M | 8.262 |
| 21/05/2019 | 1,79% | 0,36 | 20,45 | 20,20 | 20,06 | 20,57 | 36M | 8.906 |
| 20/05/2019 | 1,21% | 0,24 | 20,09 | 19,81 | 19,71 | 20,20 | 25M | 6.166 |
| 17/05/2019 | -0,25% | -0,05 | 19,85 | 19,91 | 19,61 | 20,03 | 34M | 5.520 |
| 16/05/2019 | -1,49% | -0,30 | 19,90 | 20,15 | 19,80 | 20,25 | 44M | 9.071 |
| 15/05/2019 | 0,80% | 0,16 | 20,20 | 19,84 | 19,76 | 20,24 | 44M | 11.057 |
| 14/05/2019 | 1,21% | 0,24 | 20,04 | 19,65 | 19,60 | 20,04 | 31M | 6.816 |
| 13/05/2019 | -1,00% | -0,20 | 19,80 | 19,78 | 19,50 | 19,86 | 41M | 9.648 |
| 10/05/2019 | -2,72% | -0,56 | 20,00 | 20,81 | 19,89 | 20,88 | 84M | 13.442 |
| 09/05/2019 | -3,02% | -0,64 | 20,56 | 21,15 | 20,38 | 21,20 | 96M | 16.671 |
| 08/05/2019 | 1,92% | 0,40 | 21,20 | 20,88 | 20,79 | 21,32 | 136M | 12.796 |
| 07/05/2019 | -2,07% | -0,44 | 20,80 | 21,30 | 20,78 | 21,41 | 53M | 10.179 |
| 06/05/2019 | -1,07% | -0,23 | 21,24 | 21,26 | 21,13 | 21,51 | 29M | 6.878 |
| 03/05/2019 | 0,33% | 0,07 | 21,47 | 21,57 | 21,23 | 21,69 | 24M | 5.473 |
| 02/05/2019 | 0,94% | 0,20 | 21,40 | 21,14 | 20,98 | 21,57 | 37M | 8.126 |
| 30/04/2019 | 0,00% | 0,00 | 21,20 | 21,21 | 21,02 | 21,39 | 43M | 6.713 |
| 29/04/2019 | 0,43% | 0,09 | 21,20 | 21,40 | 20,86 | 21,40 | 29M | 5.310 |
| 26/04/2019 | 0,24% | 0,05 | 21,11 | 21,19 | 21,00 | 21,31 | 62M | 11.101 |
| 25/04/2019 | 2,03% | 0,42 | 21,06 | 20,72 | 20,50 | 21,15 | 178M | 17.074 |
| 24/04/2019 | -1,81% | -0,38 | 20,64 | 21,01 | 20,50 | 21,37 | 95M | 13.662 |
| 23/04/2019 | 0,57% | 0,12 | 21,02 | 20,95 | 20,95 | 21,30 | 82M | 8.307 |
| 22/04/2019 | 3,47% | 0,70 | 20,90 | 20,20 | 20,19 | 21,04 | 42M | 7.258 |
| 18/04/2019 | 1,51% | 0,30 | 20,20 | 19,86 | 19,85 | 20,29 | 40M | 6.487 |
| 17/04/2019 | -0,50% | -0,10 | 19,90 | 20,13 | 19,68 | 20,13 | 88M | 11.532 |
| 16/04/2019 | 0,91% | 0,18 | 20,00 | 19,82 | 19,82 | 20,24 | 30M | 7.598 |
| 15/04/2019 | 1,17% | 0,23 | 19,82 | 19,80 | 19,79 | 20,10 | 32M | 5.722 |
| 12/04/2019 | -1,31% | -0,26 | 19,59 | 19,73 | 19,50 | 20,08 | 61M | 8.946 |
| 11/04/2019 | -0,90% | -0,18 | 19,85 | 20,03 | 19,78 | 20,08 | 44M | 5.598 |
| 10/04/2019 | 0,65% | 0,13 | 20,03 | 19,87 | 19,87 | 20,61 | 139M | 9.120 |
| 09/04/2019 | -1,24% | -0,25 | 19,90 | 20,09 | 19,76 | 20,09 | 42M | 8.466 |
| 08/04/2019 | 0,75% | 0,15 | 20,15 | 20,04 | 19,80 | 20,24 | 51M | 6.472 |
| 05/04/2019 | -1,19% | -0,24 | 20,00 | 20,40 | 20,00 | 20,71 | 96M | 8.706 |
| 04/04/2019 | 0,45% | 0,09 | 20,24 | 20,20 | 19,97 | 20,46 | 77M | 8.288 |
| 03/04/2019 | 0,10% | 0,02 | 20,15 | 20,18 | 20,13 | 20,61 | 30M | 7.681 |
| 02/04/2019 | 0,15% | 0,03 | 20,13 | 20,26 | 19,93 | 20,28 | 58M | 6.008 |
| 01/04/2019 | 0,05% | 0,01 | 20,10 | 20,29 | 19,93 | 20,29 | 34M | 4.390 |
| 29/03/2019 | 0,40% | 0,08 | 20,09 | 20,15 | 19,96 | 20,34 | 39M | 7.863 |
| 28/03/2019 | 2,35% | 0,46 | 20,01 | 19,43 | 19,35 | 20,14 | 46M | 4.747 |
| 27/03/2019 | -3,27% | -0,66 | 19,55 | 20,14 | 19,50 | 20,15 | 44M | 6.547 |
| 26/03/2019 | 1,46% | 0,29 | 20,21 | 19,88 | 19,84 | 20,34 | 29M | 5.951 |
| 25/03/2019 | 1,48% | 0,29 | 19,92 | 19,42 | 19,42 | 20,00 | 41M | 5.806 |
| 22/03/2019 | -0,81% | -0,16 | 19,63 | 19,59 | 19,21 | 19,87 | 45M | 9.727 |
| 21/03/2019 | -2,75% | -0,56 | 19,79 | 20,30 | 19,71 | 20,48 | 70M | 9.772 |
| 20/03/2019 | -1,21% | -0,25 | 20,35 | 20,50 | 20,16 | 20,68 | 48M | 7.253 |
| 19/03/2019 | -0,43% | -0,09 | 20,60 | 20,69 | 20,33 | 20,88 | 55M | 11.789 |
| 18/03/2019 | 2,43% | 0,49 | 20,69 | 20,11 | 20,09 | 20,84 | 111M | 7.693 |
| 15/03/2019 | 1,00% | 0,20 | 20,20 | 20,00 | 19,99 | 20,30 | 44M | 4.190 |
| 14/03/2019 | -0,10% | -0,02 | 20,00 | 20,03 | 19,87 | 20,18 | 28M | 5.170 |
| 13/03/2019 | 2,09% | 0,41 | 20,02 | 19,67 | 19,58 | 20,02 | 58M | 14.241 |
| 12/03/2019 | 0,15% | 0,03 | 19,61 | 19,72 | 19,36 | 19,72 | 39M | 6.265 |
| 11/03/2019 | 1,87% | 0,36 | 19,58 | 19,25 | 19,20 | 19,72 | 53M | 8.221 |
| 08/03/2019 | 0,16% | 0,03 | 19,22 | 19,12 | 18,69 | 19,39 | 34M | 5.158 |
| 07/03/2019 | -0,57% | -0,11 | 19,19 | 19,30 | 19,15 | 19,64 | 154M | 5.709 |
| 06/03/2019 | 0,21% | 0,04 | 19,30 | 19,50 | 19,02 | 19,76 | 39M | 7.799 |
| 01/03/2019 | -1,33% | -0,26 | 19,26 | 19,52 | 19,07 | 19,84 | 36M | 8.942 |
| 28/02/2019 | -1,21% | -0,24 | 19,52 | 19,75 | 19,23 | 19,84 | 62M | 9.714 |
| 27/02/2019 | -4,77% | -0,99 | 19,76 | 20,85 | 19,45 | 20,85 | 87M | 15.446 |
| 26/02/2019 | 0,48% | 0,10 | 20,75 | 20,65 | 20,54 | 20,89 | 33M | 5.625 |
| 25/02/2019 | 1,87% | 0,38 | 20,65 | 20,43 | 20,26 | 20,87 | 38M | 6.798 |
| 22/02/2019 | 1,10% | 0,22 | 20,27 | 20,05 | 19,79 | 20,46 | 34M | 7.325 |
| 21/02/2019 | 0,25% | 0,05 | 20,05 | 19,95 | 19,74 | 20,31 | 37M | 6.689 |
| 20/02/2019 | 0,76% | 0,15 | 20,00 | 19,90 | 19,86 | 20,42 | 50M | 11.996 |
| 19/02/2019 | 0,81% | 0,16 | 19,85 | 19,75 | 19,61 | 19,91 | 24M | 4.565 |
| 18/02/2019 | -0,30% | -0,06 | 19,69 | 19,61 | 19,42 | 19,93 | 25M | 6.140 |
| 15/02/2019 | 0,66% | 0,13 | 19,75 | 19,62 | 19,40 | 19,78 | 41M | 6.889 |
| 14/02/2019 | 1,66% | 0,32 | 19,62 | 19,38 | 19,00 | 19,76 | 31M | 6.499 |
| 13/02/2019 | -0,72% | -0,14 | 19,30 | 19,45 | 19,23 | 19,50 | 25M | 6.378 |
| 12/02/2019 | 2,21% | 0,42 | 19,44 | 19,30 | 18,95 | 19,80 | 41M | 7.169 |
| 11/02/2019 | -1,25% | -0,24 | 19,02 | 19,43 | 18,95 | 19,48 | 23M | 5.684 |
| 08/02/2019 | 0,68% | 0,13 | 19,26 | 19,15 | 18,87 | 19,34 | 36M | 6.248 |
| 07/02/2019 | -0,21% | -0,04 | 19,13 | 19,17 | 19,00 | 19,37 | 25M | 5.969 |
| 06/02/2019 | -2,89% | -0,57 | 19,17 | 19,74 | 19,06 | 19,74 | 54M | 5.944 |
| 05/02/2019 | -1,15% | -0,23 | 19,74 | 19,88 | 19,64 | 19,93 | 78M | 9.013 |
| 04/02/2019 | 0,20% | 0,04 | 19,97 | 19,98 | 19,96 | 20,27 | 53M | 8.073 |
| 01/02/2019 | -0,30% | -0,06 | 19,93 | 20,23 | 19,77 | 20,30 | 61M | 4.230 |
| 31/01/2019 | 0,71% | 0,14 | 19,99 | 19,99 | 19,83 | 20,29 | 118M | 6.826 |
| 30/01/2019 | -0,25% | -0,05 | 19,85 | 19,92 | 19,75 | 20,09 | 52M | 7.154 |
| 29/01/2019 | -0,35% | -0,07 | 19,90 | 20,13 | 19,90 | 20,20 | 18M | 3.450 |
| 28/01/2019 | -0,20% | -0,04 | 19,97 | 19,79 | 19,69 | 20,42 | 71M | 8.755 |
| 24/01/2019 | 0,15% | 0,03 | 20,01 | 19,95 | 19,82 | 20,14 | 42M | 6.668 |
| 23/01/2019 | 1,94% | 0,38 | 19,98 | 19,82 | 19,55 | 19,98 | 43M | 8.390 |
| 22/01/2019 | -2,15% | -0,43 | 19,60 | 20,10 | 19,21 | 20,16 | 68M | 8.159 |
| 21/01/2019 | 1,16% | 0,23 | 20,03 | 19,90 | 19,68 | 20,16 | 26M | 5.298 |
Date,Open,High,Low,Close,Volume
17-Jun-19,22.56,22.65,22.31,22.31,23908309
14-Jun-19,22.65,22.73,22.34,22.50,33508676
13-Jun-19,22.60,23.04,22.59,22.80,34844755
12-Jun-19,22.74,23.06,22.45,22.59,73767039
11-Jun-19,23.20,23.37,22.34,23.12,229248496
10-Jun-19,23.37,23.56,23.03,23.22,38530646
07-Jun-19,23.18,23.55,23.04,23.37,30425201
06-Jun-19,23.45,23.45,22.94,23.03,154539012
05-Jun-19,23.11,23.58,23.04,23.16,58887869
04-Jun-19,22.88,23.14,22.78,23.00,54075152
03-Jun-19,23.12,23.35,22.73,22.95,78801461
31-May-19,23.14,23.26,22.81,23.15,54843679
30-May-19,22.39,23.19,22.35,23.18,55694342
29-May-19,22.42,22.82,22.20,22.55,59311366
28-May-19,21.41,22.40,21.30,22.40,121293743
27-May-19,21.30,21.44,20.96,21.25,17776887
24-May-19,21.34,21.34,20.78,21.05,59062043
23-May-19,20.66,21.24,20.52,21.21,52128865
22-May-19,20.50,20.85,20.31,20.85,66633835
21-May-19,20.20,20.57,20.06,20.45,36114567
20-May-19,19.81,20.20,19.71,20.09,24731420
17-May-19,19.91,20.03,19.61,19.85,34397912
16-May-19,20.15,20.25,19.80,19.90,44287112
15-May-19,19.84,20.24,19.76,20.20,44461969
14-May-19,19.65,20.04,19.60,20.04,31092329
13-May-19,19.78,19.86,19.50,19.80,40717826
10-May-19,20.81,20.88,19.89,20.00,84410590
09-May-19,21.15,21.20,20.38,20.56,96260795
08-May-19,20.88,21.32,20.79,21.20,135968156
07-May-19,21.30,21.41,20.78,20.80,52794010
06-May-19,21.26,21.51,21.13,21.24,28756480
03-May-19,21.57,21.69,21.23,21.47,24437025
02-May-19,21.14,21.57,20.98,21.40,36976864
30-Apr-19,21.21,21.39,21.02,21.20,42888014
29-Apr-19,21.40,21.40,20.86,21.20,29271736
26-Apr-19,21.19,21.31,21.00,21.11,62109335
25-Apr-19,20.72,21.15,20.50,21.06,178481314
24-Apr-19,21.01,21.37,20.50,20.64,95485858
23-Apr-19,20.95,21.30,20.95,21.02,81889501
22-Apr-19,20.20,21.04,20.19,20.90,42366219
18-Apr-19,19.86,20.29,19.85,20.20,39847245
17-Apr-19,20.13,20.13,19.68,19.90,87536768
16-Apr-19,19.82,20.24,19.82,20.00,29971380
15-Apr-19,19.80,20.10,19.79,19.82,31621083
12-Apr-19,19.73,20.08,19.50,19.59,61149803
11-Apr-19,20.03,20.08,19.78,19.85,44011157
10-Apr-19,19.87,20.61,19.87,20.03,138883849
09-Apr-19,20.09,20.09,19.76,19.90,42345220
08-Apr-19,20.04,20.24,19.80,20.15,50589434
05-Apr-19,20.40,20.71,20.00,20.00,96341563
04-Apr-19,20.20,20.46,19.97,20.24,77402135
03-Apr-19,20.18,20.61,20.13,20.15,30464000
02-Apr-19,20.26,20.28,19.93,20.13,57536757
01-Apr-19,20.29,20.29,19.93,20.10,33639363
29-Mar-19,20.15,20.34,19.96,20.09,38912585
28-Mar-19,19.43,20.14,19.35,20.01,45740286
27-Mar-19,20.14,20.15,19.50,19.55,44170635
26-Mar-19,19.88,20.34,19.84,20.21,29323714
25-Mar-19,19.42,20.00,19.42,19.92,40600647
22-Mar-19,19.59,19.87,19.21,19.63,45372228
21-Mar-19,20.30,20.48,19.71,19.79,70101193
20-Mar-19,20.50,20.68,20.16,20.35,47957596
19-Mar-19,20.69,20.88,20.33,20.60,54658277
18-Mar-19,20.11,20.84,20.09,20.69,111224288
15-Mar-19,20.00,20.30,19.99,20.20,44239586
14-Mar-19,20.03,20.18,19.87,20.00,28137816
13-Mar-19,19.67,20.02,19.58,20.02,57811276
12-Mar-19,19.72,19.72,19.36,19.61,38553720
11-Mar-19,19.25,19.72,19.20,19.58,52903426
08-Mar-19,19.12,19.39,18.69,19.22,33970633
07-Mar-19,19.30,19.64,19.15,19.19,154446733
06-Mar-19,19.50,19.76,19.02,19.30,39488316
01-Mar-19,19.52,19.84,19.07,19.26,36383187
28-Feb-19,19.75,19.84,19.23,19.52,62197064
27-Feb-19,20.85,20.85,19.45,19.76,86927475
26-Feb-19,20.65,20.89,20.54,20.75,33216219
25-Feb-19,20.43,20.87,20.26,20.65,37503152
22-Feb-19,20.05,20.46,19.79,20.27,34024542
21-Feb-19,19.95,20.31,19.74,20.05,37206739
20-Feb-19,19.90,20.42,19.86,20.00,49664749
19-Feb-19,19.75,19.91,19.61,19.85,23553735
18-Feb-19,19.61,19.93,19.42,19.69,24834778
15-Feb-19,19.62,19.78,19.40,19.75,41472535
14-Feb-19,19.38,19.76,19.00,19.62,31189303
13-Feb-19,19.45,19.50,19.23,19.30,25079826
12-Feb-19,19.30,19.80,18.95,19.44,41075301
11-Feb-19,19.43,19.48,18.95,19.02,23086891
08-Feb-19,19.15,19.34,18.87,19.26,35805497
07-Feb-19,19.17,19.37,19.00,19.13,25136429
06-Feb-19,19.74,19.74,19.06,19.17,54324794
05-Feb-19,19.88,19.93,19.64,19.74,78019387
04-Feb-19,19.98,20.27,19.96,19.97,52628497
01-Feb-19,20.23,20.30,19.77,19.93,60957824
31-Jan-19,19.99,20.29,19.83,19.99,118419153
30-Jan-19,19.92,20.09,19.75,19.85,52026443
29-Jan-19,20.13,20.20,19.90,19.90,17851923
28-Jan-19,19.79,20.42,19.69,19.97,71321652
24-Jan-19,19.95,20.14,19.82,20.01,41888887
23-Jan-19,19.82,19.98,19.55,19.98,43086831
22-Jan-19,20.10,20.16,19.21,19.60,68482648
21-Jan-19,19.90,20.16,19.68,20.03,26261743
18-Jan-19,19.94,20.56,19.65,19.80,26261743
17-Jan-19,19.87,19.96,19.73,19.80,26261743
16-Jan-19,19.74,20.00,19.64,19.80,26261743
15-Jan-19,19.57,19.70,19.43,19.70,26261743
14-Jan-19,19.30,19.64,19.27,19.57,26261743
11-Jan-19,19.33,19.54,19.20,19.30,26261743
10-Jan-19,19.03,19.60,19.02,19.28,26261743
09-Jan-19,18.67,19.38,18.67,19.11,26261743
08-Jan-19,18.82,19.09,18.61,18.66,26261743
07-Jan-19,19.19,19.34,18.42,18.85,26261743
04-Jan-19,19.88,19.88,19.02,19.20,26261743
03-Jan-19,18.72,19.84,18.72,19.76,26261743
02-Jan-19,17.90,19.10,17.90,18.95,26261743
28-Dec-18,18.04,18.32,17.99,18.09,26261743
27-Dec-18,17.50,18.12,17.50,18.02,26261743
26-Dec-18,18.00,18.00,17.47,17.57,26261743
21-Dec-18,17.92,18.25,17.72,18.02,26261743
20-Dec-18,17.75,18.14,17.60,18.06,26261743
19-Dec-18,18.29,18.29,17.52,17.52,26261743
18-Dec-18,18.00,18.33,17.83,18.15,26261743
17-Dec-18,18.14,18.16,17.70,17.92,26261743
14-Dec-18,17.88,18.16,17.69,18.00,26261743
13-Dec-18,17.65,18.08,17.59,17.90,26261743
12-Dec-18,16.84,17.85,16.84,17.66,26261743
11-Dec-18,16.97,17.36,16.81,16.81,26261743
10-Dec-18,16.99,17.22,16.53,16.73,26261743
07-Dec-18,17.37,17.51,16.96,17.12,26261743
06-Dec-18,17.20,17.37,17.02,17.30,26261743
05-Dec-18,17.10,17.42,17.05,17.26,26261743
04-Dec-18,17.30,17.56,17.01,17.17,26261743
03-Dec-18,17.04,17.44,16.87,17.30,26261743
30-Nov-18,16.70,17.30,16.69,16.90,26261743
29-Nov-18,16.15,16.88,16.15,16.70,26261743
*exoneração de responsabilidade