Cotação atual, histórico e gráfico do papel: CRFB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 0,00% | 0,00 | 19,80 | 19,94 | 19,65 | 20,56 | 82M | 9.588 |
| 17/01/2019 | 0,00% | 0,00 | 19,80 | 19,87 | 19,73 | 19,96 | 62M | 6.976 |
| 16/01/2019 | 0,51% | 0,10 | 19,80 | 19,74 | 19,64 | 20,00 | 62M | 5.158 |
| 15/01/2019 | 0,66% | 0,13 | 19,70 | 19,57 | 19,43 | 19,70 | 51M | 6.934 |
| 14/01/2019 | 1,40% | 0,27 | 19,57 | 19,30 | 19,27 | 19,64 | 48M | 5.825 |
| 11/01/2019 | 0,10% | 0,02 | 19,30 | 19,33 | 19,20 | 19,54 | 42M | 5.550 |
| 10/01/2019 | 0,89% | 0,17 | 19,28 | 19,03 | 19,02 | 19,60 | 41M | 7.267 |
| 09/01/2019 | 2,41% | 0,45 | 19,11 | 18,67 | 18,67 | 19,38 | 60M | 12.285 |
| 08/01/2019 | -1,01% | -0,19 | 18,66 | 18,82 | 18,61 | 19,09 | 35M | 7.955 |
| 07/01/2019 | -1,82% | -0,35 | 18,85 | 19,19 | 18,42 | 19,34 | 82M | 8.690 |
| 04/01/2019 | -2,83% | -0,56 | 19,20 | 19,88 | 19,02 | 19,88 | 79M | 8.408 |
| 03/01/2019 | 4,27% | 0,81 | 19,76 | 18,72 | 18,72 | 19,84 | 58M | 8.763 |
| 02/01/2019 | 4,75% | 0,86 | 18,95 | 17,90 | 17,90 | 19,10 | 86M | 9.120 |
| 28/12/2018 | 0,39% | 0,07 | 18,09 | 18,04 | 17,99 | 18,32 | 40M | 5.978 |
| 27/12/2018 | 2,56% | 0,45 | 18,02 | 17,50 | 17,50 | 18,12 | 29M | 5.956 |
| 26/12/2018 | -2,50% | -0,45 | 17,57 | 18,00 | 17,47 | 18,00 | 20M | 5.072 |
| 21/12/2018 | -0,22% | -0,04 | 18,02 | 17,92 | 17,72 | 18,25 | 38M | 4.561 |
| 20/12/2018 | 3,08% | 0,54 | 18,06 | 17,75 | 17,60 | 18,14 | 38M | 8.295 |
| 19/12/2018 | -3,47% | -0,63 | 17,52 | 18,29 | 17,52 | 18,29 | 65M | 9.930 |
| 18/12/2018 | 1,28% | 0,23 | 18,15 | 18,00 | 17,83 | 18,33 | 79M | 6.067 |
| 17/12/2018 | -0,44% | -0,08 | 17,92 | 18,14 | 17,70 | 18,16 | 76M | 11.475 |
| 14/12/2018 | 0,56% | 0,10 | 18,00 | 17,88 | 17,69 | 18,16 | 76M | 8.449 |
| 13/12/2018 | 1,36% | 0,24 | 17,90 | 17,65 | 17,59 | 18,08 | 43M | 6.140 |
| 12/12/2018 | 5,06% | 0,85 | 17,66 | 16,84 | 16,84 | 17,85 | 71M | 10.903 |
| 11/12/2018 | 0,48% | 0,08 | 16,81 | 16,97 | 16,81 | 17,36 | 65M | 9.657 |
| 10/12/2018 | -2,28% | -0,39 | 16,73 | 16,99 | 16,53 | 17,22 | 36M | 8.638 |
| 07/12/2018 | -1,04% | -0,18 | 17,12 | 17,37 | 16,96 | 17,51 | 50M | 8.850 |
| 06/12/2018 | 0,23% | 0,04 | 17,30 | 17,20 | 17,02 | 17,37 | 34M | 6.214 |
| 05/12/2018 | 0,52% | 0,09 | 17,26 | 17,10 | 17,05 | 17,42 | 61M | 6.290 |
| 04/12/2018 | -0,75% | -0,13 | 17,17 | 17,30 | 17,01 | 17,56 | 37M | 6.477 |
| 03/12/2018 | 2,37% | 0,40 | 17,30 | 17,04 | 16,87 | 17,44 | 62M | 10.102 |
| 30/11/2018 | 1,20% | 0,20 | 16,90 | 16,70 | 16,69 | 17,30 | 86M | 15.676 |
| 29/11/2018 | 3,41% | 0,55 | 16,70 | 16,15 | 16,15 | 16,88 | 77M | 10.589 |
| 28/11/2018 | 0,62% | 0,10 | 16,15 | 16,06 | 15,88 | 16,17 | 31M | 8.001 |
| 27/11/2018 | 0,94% | 0,15 | 16,05 | 15,98 | 15,88 | 16,22 | 29M | 7.793 |
| 26/11/2018 | -1,79% | -0,29 | 15,90 | 16,25 | 15,90 | 16,29 | 32M | 7.243 |
| 23/11/2018 | -0,98% | -0,16 | 16,19 | 16,37 | 15,97 | 16,37 | 27M | 4.381 |
| 22/11/2018 | 0,37% | 0,06 | 16,35 | 16,36 | 16,06 | 16,37 | 10M | 2.582 |
| 21/11/2018 | -0,73% | -0,12 | 16,29 | 16,36 | 16,02 | 16,41 | 21M | 5.770 |
| 19/11/2018 | 0,06% | 0,01 | 16,41 | 16,30 | 16,21 | 16,66 | 40M | 6.128 |
| 16/11/2018 | 2,95% | 0,47 | 16,40 | 16,01 | 15,85 | 16,47 | 59M | 10.535 |
Date,Open,High,Low,Close,Volume
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-19,19.94,20.56,19.65,19.80,82065090
17-Jan-19,19.87,19.96,19.73,19.80,61540021
16-Jan-19,19.74,20.00,19.64,19.80,61809334
15-Jan-19,19.57,19.70,19.43,19.70,51007600
14-Jan-19,19.30,19.64,19.27,19.57,48358632
11-Jan-19,19.33,19.54,19.20,19.30,42388090
10-Jan-19,19.03,19.60,19.02,19.28,40775510
09-Jan-19,18.67,19.38,18.67,19.11,59936547
08-Jan-19,18.82,19.09,18.61,18.66,34798852
07-Jan-19,19.19,19.34,18.42,18.85,82299648
04-Jan-19,19.88,19.88,19.02,19.20,79021747
03-Jan-19,18.72,19.84,18.72,19.76,57527824
02-Jan-19,17.90,19.10,17.90,18.95,86120929
28-Dec-18,18.04,18.32,17.99,18.09,39663953
27-Dec-18,17.50,18.12,17.50,18.02,29065375
26-Dec-18,18.00,18.00,17.47,17.57,19953790
21-Dec-18,17.92,18.25,17.72,18.02,38490894
20-Dec-18,17.75,18.14,17.60,18.06,37607162
19-Dec-18,18.29,18.29,17.52,17.52,64948799
18-Dec-18,18.00,18.33,17.83,18.15,79027113
17-Dec-18,18.14,18.16,17.70,17.92,76408746
14-Dec-18,17.88,18.16,17.69,18.00,75668861
13-Dec-18,17.65,18.08,17.59,17.90,43199131
12-Dec-18,16.84,17.85,16.84,17.66,70526856
11-Dec-18,16.97,17.36,16.81,16.81,64650070
10-Dec-18,16.99,17.22,16.53,16.73,36001767
07-Dec-18,17.37,17.51,16.96,17.12,50345097
06-Dec-18,17.20,17.37,17.02,17.30,33552680
05-Dec-18,17.10,17.42,17.05,17.26,61052808
04-Dec-18,17.30,17.56,17.01,17.17,36566291
03-Dec-18,17.04,17.44,16.87,17.30,62290880
30-Nov-18,16.70,17.30,16.69,16.90,85688961
29-Nov-18,16.15,16.88,16.15,16.70,77490059
28-Nov-18,16.06,16.17,15.88,16.15,31158750
27-Nov-18,15.98,16.22,15.88,16.05,29234931
26-Nov-18,16.25,16.29,15.90,15.90,32284776
23-Nov-18,16.37,16.37,15.97,16.19,27049419
22-Nov-18,16.36,16.37,16.06,16.35,9736474
21-Nov-18,16.36,16.41,16.02,16.29,21265774
19-Nov-18,16.30,16.66,16.21,16.41,39717780
16-Nov-18,16.01,16.47,15.85,16.40,59040490
14-Nov-18,15.74,16.10,15.57,15.93,59040490
13-Nov-18,15.55,15.95,15.23,15.76,59040490
12-Nov-18,15.65,15.89,15.31,15.59,59040490
09-Nov-18,15.94,16.10,15.31,15.63,59040490
08-Nov-18,16.31,17.14,16.28,16.75,59040490
07-Nov-18,16.05,16.30,15.92,16.17,59040490
06-Nov-18,15.71,16.07,15.57,16.07,59040490
05-Nov-18,15.67,15.90,15.50,15.89,59040490
01-Nov-18,15.05,15.71,14.94,15.66,59040490
31-Oct-18,14.82,15.30,14.75,15.24,59040490
30-Oct-18,14.52,14.94,14.43,14.86,59040490
29-Oct-18,15.00,15.04,14.38,14.45,59040490
26-Oct-18,14.83,14.93,14.55,14.71,59040490
25-Oct-18,14.80,15.09,14.77,14.80,59040490
24-Oct-18,15.10,15.22,14.77,14.80,59040490
23-Oct-18,14.85,15.72,14.82,15.04,59040490
22-Oct-18,15.09,15.17,14.88,14.88,59040490
19-Oct-18,14.95,15.14,14.79,14.90,59040490
18-Oct-18,14.69,14.95,14.56,14.92,59040490
17-Oct-18,14.75,14.86,14.47,14.59,59040490
16-Oct-18,14.62,14.77,14.50,14.76,59040490
15-Oct-18,14.77,14.78,14.33,14.50,59040490
11-Oct-18,15.08,15.23,14.47,14.55,59040490
10-Oct-18,15.14,15.35,14.72,14.88,59040490
09-Oct-18,15.02,15.17,14.79,15.17,59040490
08-Oct-18,15.50,15.67,14.97,15.09,59040490
05-Oct-18,15.21,15.24,14.91,15.19,59040490
04-Oct-18,15.12,15.27,15.03,15.14,59040490
03-Oct-18,15.31,15.70,15.04,15.17,59040490
02-Oct-18,14.86,15.24,14.86,15.14,59040490
01-Oct-18,14.80,15.03,14.65,14.76,59040490
28-Sep-18,14.75,15.00,14.64,14.81,59040490
27-Sep-18,14.65,15.01,14.55,14.83,59040490
*exoneração de responsabilidade