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
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	1,47%	0,31	21,33	20,94	20,94	21,79	222M	24.073
21/09/2020	-0,76%	-0,16	21,02	20,87	20,64	21,30	109M	15.295
18/09/2020	-1,40%	-0,30	21,18	21,37	20,90	21,43	97M	16.392
17/09/2020	2,04%	0,43	21,48	20,88	20,80	21,53	107M	12.174
16/09/2020	0,62%	0,13	21,05	20,95	20,74	21,17	53M	12.035
15/09/2020	1,65%	0,34	20,92	20,67	20,44	21,06	75M	8.727
14/09/2020	0,49%	0,10	20,58	20,56	20,40	20,74	55M	7.588
11/09/2020	-0,34%	-0,07	20,48	20,43	19,95	20,61	105M	13.742
10/09/2020	-1,53%	-0,32	20,55	21,42	20,30	21,90	204M	23.760
09/09/2020	0,48%	0,10	20,87	20,87	20,72	21,17	125M	14.175
08/09/2020	0,73%	0,15	20,77	20,39	20,31	20,98	108M	12.788
04/09/2020	-0,63%	-0,13	20,62	20,87	20,37	20,87	133M	11.967
03/09/2020	1,12%	0,23	20,75	20,50	20,46	21,23	283M	32.899
02/09/2020	1,58%	0,32	20,52	20,50	20,19	20,75	217M	22.044
01/09/2020	3,32%	0,65	20,20	19,63	19,54	20,20	208M	19.521
31/08/2020	-1,11%	-0,22	19,55	19,62	19,40	19,75	147M	15.841
28/08/2020	1,91%	0,37	19,77	19,40	19,27	19,77	114M	20.499
27/08/2020	1,04%	0,20	19,40	19,26	18,94	19,47	115M	13.922
26/08/2020	-3,03%	-0,60	19,20	19,65	18,97	19,70	162M	24.436
25/08/2020	2,27%	0,44	19,80	19,36	19,31	19,80	138M	17.900
24/08/2020	-0,15%	-0,03	19,36	19,31	19,00	19,42	108M	19.421
21/08/2020	-2,37%	-0,47	19,39	19,70	19,36	19,78	104M	12.558
20/08/2020	1,07%	0,21	19,86	19,20	19,02	19,86	98M	14.654
19/08/2020	-2,09%	-0,42	19,65	20,10	19,60	20,10	82M	14.118
18/08/2020	1,88%	0,37	20,07	19,83	19,42	20,09	153M	18.786
17/08/2020	-2,43%	-0,49	19,70	20,20	19,29	20,23	110M	16.827
14/08/2020	2,12%	0,42	20,19	19,87	19,68	20,19	55M	13.653
13/08/2020	-2,71%	-0,55	19,77	20,40	19,77	20,58	83M	14.942
12/08/2020	-2,54%	-0,53	20,32	20,87	19,86	20,88	150M	22.590
11/08/2020	-2,11%	-0,45	20,85	21,32	20,48	21,38	151M	18.523
10/08/2020	0,24%	0,05	21,30	21,29	20,66	21,44	107M	17.679
07/08/2020	-0,23%	-0,05	21,25	21,12	20,92	21,53	227M	17.092
06/08/2020	-0,47%	-0,10	21,30	21,40	20,84	21,46	590M	26.994
05/08/2020	-0,93%	-0,20	21,40	21,77	21,23	22,20	317M	21.117
04/08/2020	-1,46%	-0,32	21,60	21,82	21,24	21,98	135M	14.480
03/08/2020	-2,32%	-0,52	21,92	22,47	21,74	22,60	165M	12.882
31/07/2020	-0,93%	-0,21	22,44	22,74	22,29	22,77	159M	18.387
30/07/2020	1,52%	0,34	22,65	22,00	21,97	22,84	99M	13.484
29/07/2020	-0,84%	-0,19	22,31	22,63	22,18	22,79	127M	17.672
28/07/2020	5,34%	1,14	22,50	23,04	22,23	23,40	580M	54.628
27/07/2020	3,54%	0,73	21,36	20,84	20,73	21,48	82M	14.164
24/07/2020	0,63%	0,13	20,63	20,40	20,25	20,84	67M	12.584
23/07/2020	-1,68%	-0,35	20,50	20,80	20,30	21,00	74M	12.345
22/07/2020	-0,24%	-0,05	20,85	20,90	20,40	21,02	90M	18.827
21/07/2020	2,80%	0,57	20,90	20,40	20,26	20,90	68M	16.116
20/07/2020	0,54%	0,11	20,33	20,17	19,92	20,42	89M	11.706
17/07/2020	4,01%	0,78	20,22	19,66	19,58	20,34	80M	18.344
16/07/2020	-1,17%	-0,23	19,44	19,65	19,22	19,75	115M	18.420
15/07/2020	-1,11%	-0,22	19,67	19,99	19,63	20,01	78M	15.028
14/07/2020	0,20%	0,04	19,89	19,77	19,71	20,00	55M	11.668
13/07/2020	-1,73%	-0,35	19,85	20,27	19,77	20,27	63M	10.087
10/07/2020	0,25%	0,05	20,20	20,20	19,76	20,27	60M	11.479
09/07/2020	-2,66%	-0,55	20,15	20,75	20,04	20,94	136M	18.333
08/07/2020	4,02%	0,80	20,70	20,06	20,02	20,70	77M	12.716
07/07/2020	-0,80%	-0,16	19,90	20,04	19,71	20,32	83M	13.911
06/07/2020	-0,69%	-0,14	20,06	20,54	20,06	20,54	99M	10.969
03/07/2020	0,40%	0,08	20,20	19,97	19,91	20,33	50M	5.112
02/07/2020	0,90%	0,18	20,12	20,54	19,78	20,55	131M	23.059
01/07/2020	0,96%	0,19	19,94	19,77	19,73	20,59	104M	17.188
30/06/2020	-0,45%	-0,09	19,75	19,75	19,62	20,10	67M	8.445
29/06/2020	1,74%	0,34	19,84	19,61	19,49	20,03	95M	13.561
26/06/2020	-2,50%	-0,50	19,50	20,17	19,37	20,30	57M	12.719
25/06/2020	1,88%	0,37	20,00	19,55	19,45	20,32	77M	16.825
24/06/2020	-0,51%	-0,10	19,63	19,64	19,37	19,84	65M	14.303
23/06/2020	1,70%	0,33	19,73	19,56	19,29	19,73	83M	18.863
22/06/2020	-2,07%	-0,41	19,40	19,99	19,26	19,99	81M	12.640
19/06/2020	3,39%	0,65	19,81	19,30	19,22	19,87	171M	16.153
18/06/2020	0,63%	0,12	19,16	18,95	18,80	19,34	80M	13.585
17/06/2020	0,21%	0,04	19,04	19,33	18,71	19,42	94M	15.256
16/06/2020	3,83%	0,70	19,00	18,65	18,58	19,29	126M	22.202
15/06/2020	-1,08%	-0,20	18,30	18,30	18,08	18,67	119M	20.532
12/06/2020	2,72%	0,49	18,50	17,69	17,50	18,53	202M	34.370
10/06/2020	-1,96%	-0,36	18,01	18,59	17,98	18,59	70M	14.972
09/06/2020	-0,16%	-0,03	18,37	18,14	18,05	18,88	81M	16.634
08/06/2020	0,82%	0,15	18,40	18,34	17,81	18,48	92M	14.179
05/06/2020	-1,35%	-0,25	18,25	18,90	18,25	18,97	107M	20.060
04/06/2020	-1,86%	-0,35	18,50	18,86	18,50	19,02	93M	19.855
03/06/2020	0,80%	0,15	18,85	18,85	18,52	19,20	164M	29.372
02/06/2020	1,63%	0,30	18,70	18,48	18,31	18,86	127M	18.836
01/06/2020	-0,49%	-0,09	18,40	18,41	18,17	18,60	120M	17.922
29/05/2020	2,84%	0,51	18,49	17,74	17,61	18,49	235M	23.890
28/05/2020	-2,65%	-0,49	17,98	18,40	17,91	18,73	155M	21.863
27/05/2020	3,82%	0,68	18,47	17,89	17,60	18,47	116M	16.699
26/05/2020	-1,11%	-0,20	17,79	18,20	17,41	18,29	121M	21.899
25/05/2020	2,16%	0,38	17,99	18,00	17,60	18,10	68M	10.294
22/05/2020	-	-	17,61	17,65	17,51	18,33	82M	17.570

Date,Open,High,Low,Close,Volume
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
21-Sep-20,20.87,21.30,20.64,21.02,108773621
18-Sep-20,21.37,21.43,20.90,21.18,96523157
17-Sep-20,20.88,21.53,20.80,21.48,107443446
16-Sep-20,20.95,21.17,20.74,21.05,52612734
15-Sep-20,20.67,21.06,20.44,20.92,74656433
14-Sep-20,20.56,20.74,20.40,20.58,55457056
11-Sep-20,20.43,20.61,19.95,20.48,104639331
10-Sep-20,21.42,21.90,20.30,20.55,203938222
09-Sep-20,20.87,21.17,20.72,20.87,125340642
08-Sep-20,20.39,20.98,20.31,20.77,108143012
04-Sep-20,20.87,20.87,20.37,20.62,132831716
03-Sep-20,20.50,21.23,20.46,20.75,283489913
02-Sep-20,20.50,20.75,20.19,20.52,216556425
01-Sep-20,19.63,20.20,19.54,20.20,207689707
31-Aug-20,19.62,19.75,19.40,19.55,146817067
28-Aug-20,19.40,19.77,19.27,19.77,114445722
27-Aug-20,19.26,19.47,18.94,19.40,114952879
26-Aug-20,19.65,19.70,18.97,19.20,162033320
25-Aug-20,19.36,19.80,19.31,19.80,138479319
24-Aug-20,19.31,19.42,19.00,19.36,107656894
21-Aug-20,19.70,19.78,19.36,19.39,103874917
20-Aug-20,19.20,19.86,19.02,19.86,98056160
19-Aug-20,20.10,20.10,19.60,19.65,81591494
18-Aug-20,19.83,20.09,19.42,20.07,153084130
17-Aug-20,20.20,20.23,19.29,19.70,110455301
14-Aug-20,19.87,20.19,19.68,20.19,54704874
13-Aug-20,20.40,20.58,19.77,19.77,83158900
12-Aug-20,20.87,20.88,19.86,20.32,149568244
11-Aug-20,21.32,21.38,20.48,20.85,151222789
10-Aug-20,21.29,21.44,20.66,21.30,106660654
07-Aug-20,21.12,21.53,20.92,21.25,226514498
06-Aug-20,21.40,21.46,20.84,21.30,590355980
05-Aug-20,21.77,22.20,21.23,21.40,316755961
04-Aug-20,21.82,21.98,21.24,21.60,135142717
03-Aug-20,22.47,22.60,21.74,21.92,164970729
31-Jul-20,22.74,22.77,22.29,22.44,158574995
30-Jul-20,22.00,22.84,21.97,22.65,99083462
29-Jul-20,22.63,22.79,22.18,22.31,127358003
28-Jul-20,23.04,23.40,22.23,22.50,580248301
27-Jul-20,20.84,21.48,20.73,21.36,81650375
24-Jul-20,20.40,20.84,20.25,20.63,66694307
23-Jul-20,20.80,21.00,20.30,20.50,73812495
22-Jul-20,20.90,21.02,20.40,20.85,89539733
21-Jul-20,20.40,20.90,20.26,20.90,68053173
20-Jul-20,20.17,20.42,19.92,20.33,89352602
17-Jul-20,19.66,20.34,19.58,20.22,80014884
16-Jul-20,19.65,19.75,19.22,19.44,115038572
15-Jul-20,19.99,20.01,19.63,19.67,77684479
14-Jul-20,19.77,20.00,19.71,19.89,54883746
13-Jul-20,20.27,20.27,19.77,19.85,62739161
10-Jul-20,20.20,20.27,19.76,20.20,59801301
09-Jul-20,20.75,20.94,20.04,20.15,136213953
08-Jul-20,20.06,20.70,20.02,20.70,77169687
07-Jul-20,20.04,20.32,19.71,19.90,83096429
06-Jul-20,20.54,20.54,20.06,20.06,99472278
03-Jul-20,19.97,20.33,19.91,20.20,50429713
02-Jul-20,20.54,20.55,19.78,20.12,131408825
01-Jul-20,19.77,20.59,19.73,19.94,103595354
30-Jun-20,19.75,20.10,19.62,19.75,67462984
29-Jun-20,19.61,20.03,19.49,19.84,94805083
26-Jun-20,20.17,20.30,19.37,19.50,56704134
25-Jun-20,19.55,20.32,19.45,20.00,77495853
24-Jun-20,19.64,19.84,19.37,19.63,64813639
23-Jun-20,19.56,19.73,19.29,19.73,82715483
22-Jun-20,19.99,19.99,19.26,19.40,80966475
19-Jun-20,19.30,19.87,19.22,19.81,170903858
18-Jun-20,18.95,19.34,18.80,19.16,80213010
17-Jun-20,19.33,19.42,18.71,19.04,94004294
16-Jun-20,18.65,19.29,18.58,19.00,125738694
15-Jun-20,18.30,18.67,18.08,18.30,119302739
12-Jun-20,17.69,18.53,17.50,18.50,202224145
10-Jun-20,18.59,18.59,17.98,18.01,69554182
09-Jun-20,18.14,18.88,18.05,18.37,80511088
08-Jun-20,18.34,18.48,17.81,18.40,91673038
05-Jun-20,18.90,18.97,18.25,18.25,106839379
04-Jun-20,18.86,19.02,18.50,18.50,92609806
03-Jun-20,18.85,19.20,18.52,18.85,164156004
02-Jun-20,18.48,18.86,18.31,18.70,127424377
01-Jun-20,18.41,18.60,18.17,18.40,120407091
29-May-20,17.74,18.49,17.61,18.49,234660950
28-May-20,18.40,18.73,17.91,17.98,154533684
27-May-20,17.89,18.47,17.60,18.47,115908574
26-May-20,18.20,18.29,17.41,17.79,120607830
25-May-20,18.00,18.10,17.60,17.99,68452007
22-May-20,17.65,18.33,17.51,17.61,81689053

*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
cotação moedas / Bitcoin
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...