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
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	7,73%	1,56	21,75	20,00	18,66	22,57	172M	33.590
18/03/2020	1,97%	0,39	20,19	18,27	16,95	20,88	163M	29.991
17/03/2020	12,50%	2,20	19,80	17,83	17,46	20,70	194M	34.856
16/03/2020	-8,90%	-1,72	17,60	17,90	17,26	18,30	97M	22.548
13/03/2020	7,33%	1,32	19,32	19,10	17,26	19,54	177M	31.734
12/03/2020	-11,94%	-2,44	18,00	18,84	17,07	18,84	81M	15.364
11/03/2020	-3,36%	-0,71	20,44	20,50	18,46	21,53	150M	27.549
10/03/2020	4,50%	0,91	21,15	20,76	20,16	21,94	169M	27.513
09/03/2020	-5,07%	-1,08	20,24	20,45	19,67	20,58	159M	31.587
06/03/2020	0,19%	0,04	21,32	20,36	20,20	21,44	82M	16.745
05/03/2020	-4,57%	-1,02	21,28	22,20	20,95	22,22	68M	13.366
04/03/2020	1,83%	0,40	22,30	22,21	22,01	22,97	96M	19.767
03/03/2020	1,86%	0,40	21,90	21,10	21,07	22,49	108M	21.581
02/03/2020	3,91%	0,81	21,50	20,44	20,29	21,52	69M	16.401
28/02/2020	5,51%	1,08	20,69	19,61	19,20	20,69	100M	24.178
27/02/2020	-4,11%	-0,84	19,61	20,21	19,61	20,72	87M	21.295
26/02/2020	-4,88%	-1,05	20,45	20,16	20,14	21,11	65M	16.959
21/02/2020	0,14%	0,03	21,50	21,41	21,10	21,68	97M	10.369
20/02/2020	-1,51%	-0,33	21,47	21,80	21,17	21,80	44M	10.234
19/02/2020	-1,09%	-0,24	21,80	21,85	21,65	22,18	60M	11.301
18/02/2020	-1,61%	-0,36	22,04	22,33	21,79	22,33	52M	8.674
17/02/2020	3,46%	0,75	22,40	23,00	22,24	23,00	91M	13.544
14/02/2020	-1,68%	-0,37	21,65	21,80	21,58	22,15	42M	11.146
13/02/2020	-0,54%	-0,12	22,02	22,00	21,96	22,52	34M	7.493
12/02/2020	0,41%	0,09	22,14	22,15	21,95	22,60	58M	11.990
11/02/2020	-0,45%	-0,10	22,05	22,24	21,73	22,44	45M	10.332
10/02/2020	-1,73%	-0,39	22,15	22,63	22,07	22,79	38M	6.803
07/02/2020	-0,35%	-0,08	22,54	22,35	22,27	23,18	100M	17.759
06/02/2020	-1,39%	-0,32	22,62	23,23	22,03	23,23	70M	12.593
05/02/2020	-0,61%	-0,14	22,94	23,46	22,68	23,52	61M	10.962
04/02/2020	2,35%	0,53	23,08	22,95	22,48	23,29	94M	15.705
03/02/2020	-0,18%	-0,04	22,55	22,70	22,54	23,02	75M	15.064
31/01/2020	-2,29%	-0,53	22,59	22,80	22,18	23,06	88M	17.576
30/01/2020	-2,03%	-0,48	23,12	23,35	22,73	23,40	87M	17.124
29/01/2020	0,90%	0,21	23,60	23,40	23,12	23,66	53M	4.934
28/01/2020	3,22%	0,73	23,39	22,70	22,69	23,39	48M	7.936
27/01/2020	-4,23%	-1,00	22,66	23,17	22,34	23,40	40M	10.788
24/01/2020	-0,38%	-0,09	23,66	23,74	23,31	23,94	70M	7.901
23/01/2020	2,02%	0,47	23,75	23,91	23,45	24,31	145M	20.241
22/01/2020	1,35%	0,31	23,28	23,06	22,93	23,28	43M	9.249
21/01/2020	-2,42%	-0,57	22,97	23,57	22,97	23,69	43M	7.820
20/01/2020	0,64%	0,15	23,54	23,45	23,35	23,56	20M	3.417
17/01/2020	-0,21%	-0,05	23,39	23,45	23,16	23,59	73M	11.555
16/01/2020	2,58%	0,59	23,44	22,90	22,71	23,47	66M	9.814
15/01/2020	-2,35%	-0,55	22,85	23,30	22,85	23,31	67M	13.132
14/01/2020	-0,13%	-0,03	23,40	23,45	23,02	23,63	76M	14.294
13/01/2020	-0,89%	-0,21	23,43	23,66	23,43	24,19	120M	16.126
10/01/2020	1,03%	0,24	23,64	23,62	23,29	23,84	47M	7.339
09/01/2020	2,18%	0,50	23,40	22,95	22,84	23,51	77M	12.589
08/01/2020	-1,89%	-0,44	22,90	23,28	22,86	23,34	92M	18.949
07/01/2020	-0,60%	-0,14	23,34	23,36	23,13	23,79	107M	12.668
06/01/2020	-4,36%	-1,07	23,48	24,24	23,39	24,51	90M	15.775
03/01/2020	2,59%	0,62	24,55	23,82	23,61	24,77	376M	22.067
02/01/2020	2,48%	0,58	23,93	23,43	23,13	23,95	76M	12.135
30/12/2019	0,21%	0,05	23,35	23,34	23,06	23,64	66M	10.091
27/12/2019	-0,21%	-0,05	23,30	23,44	22,70	23,45	65M	11.314
26/12/2019	-	-	23,35	23,12	23,01	23,50	58M	10.210

Date,Open,High,Low,Close,Volume
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
18-Mar-20,18.27,20.88,16.95,20.19,162668171
17-Mar-20,17.83,20.70,17.46,19.80,194088213
16-Mar-20,17.90,18.30,17.26,17.60,97385764
13-Mar-20,19.10,19.54,17.26,19.32,176520316
12-Mar-20,18.84,18.84,17.07,18.00,81124466
11-Mar-20,20.50,21.53,18.46,20.44,149847206
10-Mar-20,20.76,21.94,20.16,21.15,168677980
09-Mar-20,20.45,20.58,19.67,20.24,159136583
06-Mar-20,20.36,21.44,20.20,21.32,82320023
05-Mar-20,22.20,22.22,20.95,21.28,68232786
04-Mar-20,22.21,22.97,22.01,22.30,95531361
03-Mar-20,21.10,22.49,21.07,21.90,107682070
02-Mar-20,20.44,21.52,20.29,21.50,69039926
28-Feb-20,19.61,20.69,19.20,20.69,100085593
27-Feb-20,20.21,20.72,19.61,19.61,87240266
26-Feb-20,20.16,21.11,20.14,20.45,65092974
21-Feb-20,21.41,21.68,21.10,21.50,96571537
20-Feb-20,21.80,21.80,21.17,21.47,44203608
19-Feb-20,21.85,22.18,21.65,21.80,60174661
18-Feb-20,22.33,22.33,21.79,22.04,51724642
17-Feb-20,23.00,23.00,22.24,22.40,91492618
14-Feb-20,21.80,22.15,21.58,21.65,42379451
13-Feb-20,22.00,22.52,21.96,22.02,34449432
12-Feb-20,22.15,22.60,21.95,22.14,58465744
11-Feb-20,22.24,22.44,21.73,22.05,44849367
10-Feb-20,22.63,22.79,22.07,22.15,37807768
07-Feb-20,22.35,23.18,22.27,22.54,100311553
06-Feb-20,23.23,23.23,22.03,22.62,69914913
05-Feb-20,23.46,23.52,22.68,22.94,60679449
04-Feb-20,22.95,23.29,22.48,23.08,93727071
03-Feb-20,22.70,23.02,22.54,22.55,74546967
31-Jan-20,22.80,23.06,22.18,22.59,87708598
30-Jan-20,23.35,23.40,22.73,23.12,87028097
29-Jan-20,23.40,23.66,23.12,23.60,53193098
28-Jan-20,22.70,23.39,22.69,23.39,47775505
27-Jan-20,23.17,23.40,22.34,22.66,39808913
24-Jan-20,23.74,23.94,23.31,23.66,70236778
23-Jan-20,23.91,24.31,23.45,23.75,145205065
22-Jan-20,23.06,23.28,22.93,23.28,42959063
21-Jan-20,23.57,23.69,22.97,22.97,43020455
20-Jan-20,23.45,23.56,23.35,23.54,19715301
17-Jan-20,23.45,23.59,23.16,23.39,73163824
16-Jan-20,22.90,23.47,22.71,23.44,65609817
15-Jan-20,23.30,23.31,22.85,22.85,67242512
14-Jan-20,23.45,23.63,23.02,23.40,75665557
13-Jan-20,23.66,24.19,23.43,23.43,119542758
10-Jan-20,23.62,23.84,23.29,23.64,47184333
09-Jan-20,22.95,23.51,22.84,23.40,77032057
08-Jan-20,23.28,23.34,22.86,22.90,92095662
07-Jan-20,23.36,23.79,23.13,23.34,106862743
06-Jan-20,24.24,24.51,23.39,23.48,90365148
03-Jan-20,23.82,24.77,23.61,24.55,376055784
02-Jan-20,23.43,23.95,23.13,23.93,75795048
30-Dec-19,23.34,23.64,23.06,23.35,65504509
27-Dec-19,23.44,23.45,22.70,23.30,65096808
26-Dec-19,23.12,23.50,23.01,23.35,58307425

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...