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
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	-1,07%	-0,19	17,61	17,65	17,51	18,33	82M	17.570
21/05/2020	2,30%	0,40	17,80	17,51	17,34	17,94	130M	21.351
20/05/2020	1,58%	0,27	17,40	17,23	17,10	17,58	192M	21.222
19/05/2020	-0,29%	-0,05	17,13	17,18	16,74	17,22	501M	20.365
18/05/2020	-1,15%	-0,20	17,18	17,83	16,85	17,85	903M	25.694
15/05/2020	-2,91%	-0,52	17,38	17,81	17,25	17,94	53M	10.645
14/05/2020	-1,21%	-0,22	17,90	18,04	17,23	18,04	76M	19.789
13/05/2020	-2,27%	-0,42	18,12	18,50	17,90	18,60	55M	12.985
12/05/2020	-4,33%	-0,84	18,54	19,38	18,26	19,42	91M	17.309
11/05/2020	-1,87%	-0,37	19,38	19,75	19,31	19,88	44M	8.985
08/05/2020	0,66%	0,13	19,75	19,95	19,43	19,95	55M	7.576
07/05/2020	-1,31%	-0,26	19,62	19,91	19,29	20,22	139M	17.948
06/05/2020	0,10%	0,02	19,88	19,85	19,60	19,99	77M	10.607
05/05/2020	-0,90%	-0,18	19,86	20,18	19,59	20,37	96M	12.069
04/05/2020	0,20%	0,04	20,04	19,46	19,16	20,17	94M	16.885
30/04/2020	-0,99%	-0,20	20,00	19,90	19,77	20,25	86M	13.698
29/04/2020	1,92%	0,38	20,20	20,05	19,55	20,22	83M	11.976
28/04/2020	-1,54%	-0,31	19,82	20,62	19,61	20,86	126M	14.957
27/04/2020	0,70%	0,14	20,13	20,49	19,96	20,55	81M	11.064
24/04/2020	-2,96%	-0,61	19,99	20,15	18,81	20,48	106M	27.145
23/04/2020	-1,67%	-0,35	20,60	21,04	20,45	21,30	94M	19.156
22/04/2020	4,28%	0,86	20,95	20,17	20,10	21,02	98M	14.996
20/04/2020	-1,52%	-0,31	20,09	19,86	19,81	20,69	69M	14.326
17/04/2020	-0,63%	-0,13	20,40	20,75	20,09	20,82	53M	9.069
16/04/2020	3,06%	0,61	20,53	20,29	19,70	20,53	66M	12.849
15/04/2020	-1,92%	-0,39	19,92	19,99	19,83	20,18	89M	12.679
14/04/2020	-1,88%	-0,39	20,31	20,99	20,27	21,36	51M	12.584
13/04/2020	3,50%	0,70	20,70	20,00	19,70	20,70	56M	11.076
09/04/2020	-4,08%	-0,85	20,00	20,94	19,98	21,08	96M	13.354
08/04/2020	-0,05%	-0,01	20,85	20,87	20,38	21,20	75M	17.547
07/04/2020	-1,93%	-0,41	20,86	22,08	20,86	22,20	114M	24.143
06/04/2020	0,42%	0,09	21,27	21,60	20,83	21,90	74M	15.315
03/04/2020	-1,35%	-0,29	21,18	21,60	19,87	21,85	66M	16.151
02/04/2020	8,87%	1,75	21,47	19,80	19,72	21,47	96M	17.032
01/04/2020	-4,41%	-0,91	19,72	20,22	19,13	20,24	90M	15.510
31/03/2020	-4,40%	-0,95	20,63	21,49	20,22	21,58	94M	13.613
30/03/2020	1,55%	0,33	21,58	21,00	20,63	21,82	82M	11.680
27/03/2020	-1,62%	-0,35	21,25	20,62	20,46	22,59	134M	23.945
26/03/2020	3,60%	0,75	21,60	21,00	20,03	21,60	119M	22.114
25/03/2020	-4,36%	-0,95	20,85	21,70	20,50	22,20	151M	27.460
24/03/2020	-2,77%	-0,62	21,80	23,55	21,56	23,81	109M	21.468
23/03/2020	-1,67%	-0,38	22,42	23,00	20,71	23,86	170M	23.601
20/03/2020	4,83%	1,05	22,80	22,69	19,94	23,96	198M	36.457
19/03/2020	-	-	21,75	20,00	18,66	22,57	172M	33.590

Date,Open,High,Low,Close,Volume
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
21-May-20,17.51,17.94,17.34,17.80,130128863
20-May-20,17.23,17.58,17.10,17.40,192299260
19-May-20,17.18,17.22,16.74,17.13,501191603
18-May-20,17.83,17.85,16.85,17.18,903370534
15-May-20,17.81,17.94,17.25,17.38,53340896
14-May-20,18.04,18.04,17.23,17.90,75930780
13-May-20,18.50,18.60,17.90,18.12,55243850
12-May-20,19.38,19.42,18.26,18.54,90889655
11-May-20,19.75,19.88,19.31,19.38,43671855
08-May-20,19.95,19.95,19.43,19.75,55081309
07-May-20,19.91,20.22,19.29,19.62,138754794
06-May-20,19.85,19.99,19.60,19.88,77280352
05-May-20,20.18,20.37,19.59,19.86,95968338
04-May-20,19.46,20.17,19.16,20.04,93818497
30-Apr-20,19.90,20.25,19.77,20.00,85515648
29-Apr-20,20.05,20.22,19.55,20.20,83339777
28-Apr-20,20.62,20.86,19.61,19.82,125662294
27-Apr-20,20.49,20.55,19.96,20.13,80889677
24-Apr-20,20.15,20.48,18.81,19.99,106433272
23-Apr-20,21.04,21.30,20.45,20.60,94424200
22-Apr-20,20.17,21.02,20.10,20.95,97634079
20-Apr-20,19.86,20.69,19.81,20.09,68584430
17-Apr-20,20.75,20.82,20.09,20.40,52908563
16-Apr-20,20.29,20.53,19.70,20.53,65845585
15-Apr-20,19.99,20.18,19.83,19.92,89388249
14-Apr-20,20.99,21.36,20.27,20.31,50829535
13-Apr-20,20.00,20.70,19.70,20.70,55851212
09-Apr-20,20.94,21.08,19.98,20.00,96221800
08-Apr-20,20.87,21.20,20.38,20.85,74954653
07-Apr-20,22.08,22.20,20.86,20.86,113727141
06-Apr-20,21.60,21.90,20.83,21.27,73745784
03-Apr-20,21.60,21.85,19.87,21.18,66262004
02-Apr-20,19.80,21.47,19.72,21.47,95994342
01-Apr-20,20.22,20.24,19.13,19.72,90019437
31-Mar-20,21.49,21.58,20.22,20.63,93846056
30-Mar-20,21.00,21.82,20.63,21.58,81734841
27-Mar-20,20.62,22.59,20.46,21.25,134121690
26-Mar-20,21.00,21.60,20.03,21.60,118965495
25-Mar-20,21.70,22.20,20.50,20.85,151162426
24-Mar-20,23.55,23.81,21.56,21.80,108998102
23-Mar-20,23.00,23.86,20.71,22.42,169741351
20-Mar-20,22.69,23.96,19.94,22.80,197906698
19-Mar-20,20.00,22.57,18.66,21.75,172050491

*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...