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 |
| 11/10/2019 | 2,49% | 0,47 | 19,37 | 19,00 | 18,86 | 19,47 | 94M | 8.193 |
| 10/10/2019 | -1,61% | -0,31 | 18,90 | 19,27 | 18,85 | 19,38 | 99M | 13.202 |
| 09/10/2019 | 0,10% | 0,02 | 19,21 | 19,38 | 19,08 | 19,50 | 34M | 6.960 |
| 08/10/2019 | -3,95% | -0,79 | 19,19 | 19,97 | 19,03 | 19,97 | 170M | 19.266 |
| 07/10/2019 | -2,39% | -0,49 | 19,98 | 20,54 | 19,62 | 20,54 | 115M | 14.383 |
| 04/10/2019 | 1,34% | 0,27 | 20,47 | 20,37 | 20,14 | 20,61 | 60M | 9.242 |
| 03/10/2019 | -0,98% | -0,20 | 20,20 | 20,42 | 19,99 | 20,51 | 44M | 6.795 |
| 02/10/2019 | -1,16% | -0,24 | 20,40 | 20,64 | 20,28 | 20,80 | 49M | 9.328 |
| 01/10/2019 | -1,95% | -0,41 | 20,64 | 21,08 | 20,64 | 21,18 | 40M | 6.157 |
| 30/09/2019 | -0,94% | -0,20 | 21,05 | 21,21 | 21,05 | 21,45 | 100M | 6.264 |
| 27/09/2019 | -0,84% | -0,18 | 21,25 | 21,41 | 21,11 | 21,60 | 45M | 6.957 |
| 26/09/2019 | 1,08% | 0,23 | 21,43 | 21,26 | 21,14 | 21,55 | 32M | 5.159 |
| 25/09/2019 | -0,33% | -0,07 | 21,20 | 21,12 | 20,81 | 21,20 | 47M | 7.412 |
| 24/09/2019 | -0,56% | -0,12 | 21,27 | 21,44 | 20,95 | 21,55 | 149M | 7.984 |
| 23/09/2019 | -3,65% | -0,81 | 21,39 | 22,25 | 21,39 | 22,25 | 39M | 7.049 |
| 20/09/2019 | 0,73% | 0,16 | 22,20 | 22,08 | 21,78 | 22,32 | 78M | 7.217 |
| 19/09/2019 | 1,19% | 0,26 | 22,04 | 21,95 | 21,80 | 22,40 | 74M | 9.680 |
| 18/09/2019 | -0,32% | -0,07 | 21,78 | 21,80 | 21,51 | 21,94 | 58M | 7.101 |
| 17/09/2019 | 3,36% | 0,71 | 21,85 | 21,17 | 21,08 | 21,85 | 122M | 11.176 |
| 16/09/2019 | 0,14% | 0,03 | 21,14 | 21,26 | 21,00 | 21,37 | 69M | 8.862 |
| 13/09/2019 | -1,95% | -0,42 | 21,11 | 21,59 | 21,11 | 21,70 | 26M | 5.149 |
| 12/09/2019 | -1,24% | -0,27 | 21,53 | 22,05 | 21,38 | 22,24 | 51M | 8.372 |
| 11/09/2019 | 3,32% | 0,70 | 21,80 | 21,20 | 20,94 | 21,94 | 88M | 15.142 |
| 10/09/2019 | 1,74% | 0,36 | 21,10 | 20,70 | 20,53 | 21,15 | 81M | 13.466 |
| 09/09/2019 | -3,76% | -0,81 | 20,74 | 21,64 | 20,74 | 21,82 | 53M | 9.846 |
| 06/09/2019 | -1,42% | -0,31 | 21,55 | 22,05 | 21,47 | 22,08 | 39M | 7.924 |
| 05/09/2019 | -1,09% | -0,24 | 21,86 | 22,27 | 21,79 | 22,42 | 44M | 9.035 |
| 04/09/2019 | -0,18% | -0,04 | 22,10 | 22,33 | 21,76 | 22,44 | 73M | 12.422 |
| 03/09/2019 | -0,49% | -0,11 | 22,14 | 22,29 | 22,00 | 22,59 | 25M | 5.457 |
| 02/09/2019 | -0,22% | -0,05 | 22,25 | 22,52 | 22,14 | 22,81 | 23M | 4.995 |
| 30/08/2019 | -0,54% | -0,12 | 22,30 | 22,47 | 22,19 | 22,59 | 43M | 8.375 |
| 29/08/2019 | 3,08% | 0,67 | 22,42 | 21,79 | 21,61 | 22,42 | 28M | 6.521 |
| 28/08/2019 | 0,28% | 0,06 | 21,75 | 21,70 | 21,32 | 21,78 | 22M | 6.203 |
| 27/08/2019 | 1,78% | 0,38 | 21,69 | 21,50 | 21,12 | 21,69 | 69M | 7.920 |
| 26/08/2019 | -1,80% | -0,39 | 21,31 | 21,80 | 21,15 | 21,91 | 28M | 6.413 |
| 23/08/2019 | -2,60% | -0,58 | 21,70 | 22,02 | 21,60 | 22,27 | 32M | 6.828 |
| 22/08/2019 | -3,42% | -0,79 | 22,28 | 22,94 | 22,11 | 22,98 | 26M | 6.169 |
| 21/08/2019 | 0,44% | 0,10 | 23,07 | 23,12 | 22,76 | 23,30 | 46M | 9.192 |
| 20/08/2019 | 1,77% | 0,40 | 22,97 | 22,57 | 22,16 | 23,25 | 72M | 15.212 |
| 19/08/2019 | 0,09% | 0,02 | 22,57 | 22,55 | 22,43 | 22,85 | 33M | 7.195 |
| 16/08/2019 | 0,45% | 0,10 | 22,55 | 22,33 | 21,73 | 22,69 | 131M | 20.063 |
| 15/08/2019 | -0,84% | -0,19 | 22,45 | 22,97 | 22,04 | 22,97 | 71M | 10.565 |
| 14/08/2019 | -2,41% | -0,56 | 22,64 | 23,17 | 22,57 | 23,18 | 34M | 8.147 |
| 13/08/2019 | 1,22% | 0,28 | 23,20 | 22,90 | 22,82 | 23,33 | 66M | 7.181 |
| 12/08/2019 | -1,72% | -0,40 | 22,92 | 23,00 | 22,89 | 23,25 | 21M | 4.820 |
| 09/08/2019 | 1,13% | 0,26 | 23,32 | 23,22 | 22,98 | 23,43 | 49M | 5.799 |
| 08/08/2019 | -0,35% | -0,08 | 23,06 | 23,14 | 23,03 | 23,37 | 53M | 6.992 |
| 07/08/2019 | 0,61% | 0,14 | 23,14 | 22,99 | 22,87 | 23,50 | 33M | 5.809 |
| 06/08/2019 | -0,43% | -0,10 | 23,00 | 23,13 | 22,83 | 23,43 | 38M | 8.049 |
| 05/08/2019 | -1,28% | -0,30 | 23,10 | 23,24 | 23,00 | 23,46 | 37M | 7.066 |
| 02/08/2019 | 1,43% | 0,33 | 23,40 | 23,07 | 22,76 | 23,40 | 56M | 6.736 |
| 01/08/2019 | -1,45% | -0,34 | 23,07 | 23,33 | 22,95 | 23,54 | 64M | 10.959 |
| 31/07/2019 | 0,34% | 0,08 | 23,41 | 23,20 | 23,00 | 23,55 | 50M | 7.833 |
| 30/07/2019 | 1,74% | 0,40 | 23,33 | 22,93 | 22,72 | 23,51 | 31M | 5.587 |
| 29/07/2019 | 0,35% | 0,08 | 22,93 | 22,89 | 22,23 | 22,99 | 47M | 10.795 |
| 26/07/2019 | -1,08% | -0,25 | 22,85 | 23,29 | 22,85 | 23,36 | 35M | 7.675 |
| 25/07/2019 | -1,70% | -0,40 | 23,10 | 23,40 | 22,92 | 24,12 | 75M | 13.305 |
| 24/07/2019 | 1,25% | 0,29 | 23,50 | 23,35 | 23,09 | 23,50 | 46M | 7.108 |
| 23/07/2019 | 0,96% | 0,22 | 23,21 | 22,95 | 22,73 | 23,21 | 35M | 7.352 |
| 22/07/2019 | -0,48% | -0,11 | 22,99 | 23,28 | 22,69 | 23,31 | 38M | 7.643 |
| 19/07/2019 | -0,86% | -0,20 | 23,10 | 23,36 | 22,92 | 23,49 | 36M | 6.970 |
| 18/07/2019 | 1,22% | 0,28 | 23,30 | 23,27 | 22,91 | 23,36 | 40M | 6.442 |
| 17/07/2019 | 0,35% | 0,08 | 23,02 | 22,81 | 22,81 | 23,12 | 46M | 7.191 |
| 16/07/2019 | -1,33% | -0,31 | 22,94 | 23,44 | 22,94 | 23,44 | 33M | 6.533 |
| 15/07/2019 | 0,56% | 0,13 | 23,25 | 23,12 | 22,85 | 23,61 | 44M | 7.551 |
| 12/07/2019 | -1,49% | -0,35 | 23,12 | 23,52 | 23,05 | 23,77 | 39M | 8.968 |
| 11/07/2019 | -0,09% | -0,02 | 23,47 | 23,59 | 23,15 | 23,59 | 58M | 10.034 |
| 10/07/2019 | 3,66% | 0,83 | 23,49 | 22,91 | 22,86 | 23,54 | 103M | 14.974 |
| 08/07/2019 | 0,09% | 0,02 | 22,66 | 22,97 | 22,41 | 22,97 | 39M | 9.318 |
| 05/07/2019 | -1,22% | -0,28 | 22,64 | 22,92 | 22,40 | 23,00 | 38M | 8.456 |
| 04/07/2019 | 4,47% | 0,98 | 22,92 | 21,92 | 21,92 | 23,10 | 80M | 8.330 |
| 03/07/2019 | 2,76% | 0,59 | 21,94 | 21,33 | 21,18 | 21,94 | 36M | 6.583 |
| 02/07/2019 | -0,79% | -0,17 | 21,35 | 21,64 | 21,01 | 21,68 | 66M | 9.425 |
| 01/07/2019 | -2,18% | -0,48 | 21,52 | 22,36 | 21,34 | 22,45 | 47M | 10.747 |
| 28/06/2019 | 1,38% | 0,30 | 22,00 | 21,85 | 21,69 | 22,08 | 66M | 5.730 |
| 27/06/2019 | 0,23% | 0,05 | 21,70 | 21,55 | 21,20 | 21,93 | 72M | 11.915 |
| 26/06/2019 | -0,73% | -0,16 | 21,65 | 22,05 | 21,46 | 22,06 | 26M | 5.509 |
| 25/06/2019 | -1,31% | -0,29 | 21,81 | 21,97 | 21,61 | 22,09 | 83M | 5.099 |
| 24/06/2019 | 0,68% | 0,15 | 22,10 | 21,90 | 21,83 | 22,25 | 154M | 4.995 |
| 21/06/2019 | -2,83% | -0,64 | 21,95 | 22,59 | 21,87 | 22,64 | 167M | 9.045 |
| 19/06/2019 | -0,53% | -0,12 | 22,59 | 22,80 | 22,22 | 22,81 | 33M | 5.265 |
| 18/06/2019 | 1,79% | 0,40 | 22,71 | 22,40 | 22,27 | 22,71 | 49M | 10.069 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,19.00,19.47,18.86,19.37,93674607
10-Oct-19,19.27,19.38,18.85,18.90,99492892
09-Oct-19,19.38,19.50,19.08,19.21,33817056
08-Oct-19,19.97,19.97,19.03,19.19,169891665
07-Oct-19,20.54,20.54,19.62,19.98,114620561
04-Oct-19,20.37,20.61,20.14,20.47,60243105
03-Oct-19,20.42,20.51,19.99,20.20,44089500
02-Oct-19,20.64,20.80,20.28,20.40,48582616
01-Oct-19,21.08,21.18,20.64,20.64,39514669
30-Sep-19,21.21,21.45,21.05,21.05,100393348
27-Sep-19,21.41,21.60,21.11,21.25,44697290
26-Sep-19,21.26,21.55,21.14,21.43,31749055
25-Sep-19,21.12,21.20,20.81,21.20,47193889
24-Sep-19,21.44,21.55,20.95,21.27,148717863
23-Sep-19,22.25,22.25,21.39,21.39,38889915
20-Sep-19,22.08,22.32,21.78,22.20,77514188
19-Sep-19,21.95,22.40,21.80,22.04,74379308
18-Sep-19,21.80,21.94,21.51,21.78,57662669
17-Sep-19,21.17,21.85,21.08,21.85,122164209
16-Sep-19,21.26,21.37,21.00,21.14,68869083
13-Sep-19,21.59,21.70,21.11,21.11,25999941
12-Sep-19,22.05,22.24,21.38,21.53,50555036
11-Sep-19,21.20,21.94,20.94,21.80,87723309
10-Sep-19,20.70,21.15,20.53,21.10,80788622
09-Sep-19,21.64,21.82,20.74,20.74,53255820
06-Sep-19,22.05,22.08,21.47,21.55,39011723
05-Sep-19,22.27,22.42,21.79,21.86,44427563
04-Sep-19,22.33,22.44,21.76,22.10,72551705
03-Sep-19,22.29,22.59,22.00,22.14,24803454
02-Sep-19,22.52,22.81,22.14,22.25,23270612
30-Aug-19,22.47,22.59,22.19,22.30,42580997
29-Aug-19,21.79,22.42,21.61,22.42,28414199
28-Aug-19,21.70,21.78,21.32,21.75,21604513
27-Aug-19,21.50,21.69,21.12,21.69,68694037
26-Aug-19,21.80,21.91,21.15,21.31,27908661
23-Aug-19,22.02,22.27,21.60,21.70,32262643
22-Aug-19,22.94,22.98,22.11,22.28,26128442
21-Aug-19,23.12,23.30,22.76,23.07,46301963
20-Aug-19,22.57,23.25,22.16,22.97,72013536
19-Aug-19,22.55,22.85,22.43,22.57,33174377
16-Aug-19,22.33,22.69,21.73,22.55,131055342
15-Aug-19,22.97,22.97,22.04,22.45,70587806
14-Aug-19,23.17,23.18,22.57,22.64,34164402
13-Aug-19,22.90,23.33,22.82,23.20,66102922
12-Aug-19,23.00,23.25,22.89,22.92,21330486
09-Aug-19,23.22,23.43,22.98,23.32,49343085
08-Aug-19,23.14,23.37,23.03,23.06,52928592
07-Aug-19,22.99,23.50,22.87,23.14,33232349
06-Aug-19,23.13,23.43,22.83,23.00,37516586
05-Aug-19,23.24,23.46,23.00,23.10,36525916
02-Aug-19,23.07,23.40,22.76,23.40,56121766
01-Aug-19,23.33,23.54,22.95,23.07,64392712
31-Jul-19,23.20,23.55,23.00,23.41,50430608
30-Jul-19,22.93,23.51,22.72,23.33,30730943
29-Jul-19,22.89,22.99,22.23,22.93,46791725
26-Jul-19,23.29,23.36,22.85,22.85,34645933
25-Jul-19,23.40,24.12,22.92,23.10,74795997
24-Jul-19,23.35,23.50,23.09,23.50,46420183
23-Jul-19,22.95,23.21,22.73,23.21,35055660
22-Jul-19,23.28,23.31,22.69,22.99,38143138
19-Jul-19,23.36,23.49,22.92,23.10,35827855
18-Jul-19,23.27,23.36,22.91,23.30,40160271
17-Jul-19,22.81,23.12,22.81,23.02,45879544
16-Jul-19,23.44,23.44,22.94,22.94,32643456
15-Jul-19,23.12,23.61,22.85,23.25,43557420
12-Jul-19,23.52,23.77,23.05,23.12,39055731
11-Jul-19,23.59,23.59,23.15,23.47,58110815
10-Jul-19,22.91,23.54,22.86,23.49,102794241
08-Jul-19,22.97,22.97,22.41,22.66,39097799
05-Jul-19,22.92,23.00,22.40,22.64,38227973
04-Jul-19,21.92,23.10,21.92,22.92,79893941
03-Jul-19,21.33,21.94,21.18,21.94,36004197
02-Jul-19,21.64,21.68,21.01,21.35,66343089
01-Jul-19,22.36,22.45,21.34,21.52,46802955
28-Jun-19,21.85,22.08,21.69,22.00,65840494
27-Jun-19,21.55,21.93,21.20,21.70,72336027
26-Jun-19,22.05,22.06,21.46,21.65,25953871
25-Jun-19,21.97,22.09,21.61,21.81,83045845
24-Jun-19,21.90,22.25,21.83,22.10,153983068
21-Jun-19,22.59,22.64,21.87,21.95,167178090
19-Jun-19,22.80,22.81,22.22,22.59,33434306
18-Jun-19,22.40,22.71,22.27,22.71,49311527
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-19,20.20,20.57,20.06,20.45,66633835
20-May-19,19.81,20.20,19.71,20.09,66633835
17-May-19,19.91,20.03,19.61,19.85,66633835
16-May-19,20.15,20.25,19.80,19.90,66633835
15-May-19,19.84,20.24,19.76,20.20,66633835
14-May-19,19.65,20.04,19.60,20.04,66633835
13-May-19,19.78,19.86,19.50,19.80,66633835
10-May-19,20.81,20.88,19.89,20.00,66633835
09-May-19,21.15,21.20,20.38,20.56,66633835
08-May-19,20.88,21.32,20.79,21.20,66633835
07-May-19,21.30,21.41,20.78,20.80,66633835
06-May-19,21.26,21.51,21.13,21.24,66633835
03-May-19,21.57,21.69,21.23,21.47,66633835
02-May-19,21.14,21.57,20.98,21.40,66633835
30-Apr-19,21.21,21.39,21.02,21.20,66633835
29-Apr-19,21.40,21.40,20.86,21.20,66633835
26-Apr-19,21.19,21.31,21.00,21.11,66633835
25-Apr-19,20.72,21.15,20.50,21.06,66633835
24-Apr-19,21.01,21.37,20.50,20.64,66633835
23-Apr-19,20.95,21.30,20.95,21.02,66633835
22-Apr-19,20.20,21.04,20.19,20.90,66633835
18-Apr-19,19.86,20.29,19.85,20.20,66633835
17-Apr-19,20.13,20.13,19.68,19.90,66633835
16-Apr-19,19.82,20.24,19.82,20.00,66633835
15-Apr-19,19.80,20.10,19.79,19.82,66633835
12-Apr-19,19.73,20.08,19.50,19.59,66633835
11-Apr-19,20.03,20.08,19.78,19.85,66633835
10-Apr-19,19.87,20.61,19.87,20.03,66633835
09-Apr-19,20.09,20.09,19.76,19.90,66633835
08-Apr-19,20.04,20.24,19.80,20.15,66633835
05-Apr-19,20.40,20.71,20.00,20.00,66633835
04-Apr-19,20.20,20.46,19.97,20.24,66633835
03-Apr-19,20.18,20.61,20.13,20.15,66633835
*exoneração de responsabilidade