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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,20.20,20.57,20.06,20.45,36114567
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-19,20.14,20.15,19.50,19.55,45740286
26-Mar-19,19.88,20.34,19.84,20.21,45740286
25-Mar-19,19.42,20.00,19.42,19.92,45740286
22-Mar-19,19.59,19.87,19.21,19.63,45740286
21-Mar-19,20.30,20.48,19.71,19.79,45740286
20-Mar-19,20.50,20.68,20.16,20.35,45740286
19-Mar-19,20.69,20.88,20.33,20.60,45740286
18-Mar-19,20.11,20.84,20.09,20.69,45740286
15-Mar-19,20.00,20.30,19.99,20.20,45740286
14-Mar-19,20.03,20.18,19.87,20.00,45740286
13-Mar-19,19.67,20.02,19.58,20.02,45740286
12-Mar-19,19.72,19.72,19.36,19.61,45740286
11-Mar-19,19.25,19.72,19.20,19.58,45740286
08-Mar-19,19.12,19.39,18.69,19.22,45740286
07-Mar-19,19.30,19.64,19.15,19.19,45740286
06-Mar-19,19.50,19.76,19.02,19.30,45740286
01-Mar-19,19.52,19.84,19.07,19.26,45740286
28-Feb-19,19.75,19.84,19.23,19.52,45740286
27-Feb-19,20.85,20.85,19.45,19.76,45740286
26-Feb-19,20.65,20.89,20.54,20.75,45740286
25-Feb-19,20.43,20.87,20.26,20.65,45740286
22-Feb-19,20.05,20.46,19.79,20.27,45740286
21-Feb-19,19.95,20.31,19.74,20.05,45740286
20-Feb-19,19.90,20.42,19.86,20.00,45740286
19-Feb-19,19.75,19.91,19.61,19.85,45740286
18-Feb-19,19.61,19.93,19.42,19.69,45740286
15-Feb-19,19.62,19.78,19.40,19.75,45740286
14-Feb-19,19.38,19.76,19.00,19.62,45740286
13-Feb-19,19.45,19.50,19.23,19.30,45740286
12-Feb-19,19.30,19.80,18.95,19.44,45740286
11-Feb-19,19.43,19.48,18.95,19.02,45740286
08-Feb-19,19.15,19.34,18.87,19.26,45740286
07-Feb-19,19.17,19.37,19.00,19.13,45740286
*exoneração de responsabilidade