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
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	0,52%	0,12	23,35	23,12	23,01	23,50	58M	10.210
23/12/2019	1,00%	0,23	23,23	22,91	22,67	23,23	49M	8.278
20/12/2019	3,00%	0,67	23,00	22,49	22,20	23,02	102M	15.100
19/12/2019	0,09%	0,02	22,33	22,05	21,76	22,52	72M	8.387
18/12/2019	3,91%	0,84	22,31	21,55	21,11	22,54	149M	17.789
17/12/2019	2,14%	0,45	21,47	21,16	20,83	21,50	99M	12.289
16/12/2019	1,06%	0,22	21,02	20,84	20,71	21,19	59M	10.937
13/12/2019	-0,86%	-0,18	20,80	21,15	20,58	21,25	48M	7.756
12/12/2019	4,53%	0,91	20,98	20,20	20,07	21,37	92M	15.656
11/12/2019	2,76%	0,54	20,07	19,49	19,36	20,07	59M	8.437
10/12/2019	-0,56%	-0,11	19,53	19,65	19,39	19,70	39M	6.609
09/12/2019	-0,46%	-0,09	19,64	19,70	19,50	20,08	66M	12.828
06/12/2019	3,35%	0,64	19,73	19,01	18,93	19,89	85M	13.684
05/12/2019	0,63%	0,12	19,09	18,92	18,76	19,15	41M	6.822
04/12/2019	-0,11%	-0,02	18,97	19,12	18,76	19,29	44M	8.500
03/12/2019	1,01%	0,19	18,99	18,73	18,33	19,08	81M	11.426
02/12/2019	-0,05%	-0,01	18,80	18,85	18,54	18,87	46M	11.145
29/11/2019	0,53%	0,10	18,81	18,85	18,59	18,93	52M	5.224

28/11/2019	1,52%	0,28	18,71	18,47	18,40	19,10	71M	7.845
27/11/2019	-0,43%	-0,08	18,43	18,53	18,41	18,78	30M	9.336
26/11/2019	-2,01%	-0,38	18,51	18,90	18,48	18,92	63M	8.848
25/11/2019	0,96%	0,18	18,89	18,70	18,48	18,96	39M	8.124
22/11/2019	-0,80%	-0,15	18,71	18,93	18,52	19,07	41M	9.389
21/11/2019	2,39%	0,44	18,86	18,51	18,27	18,94	43M	9.577
19/11/2019	-1,97%	-0,37	18,42	18,90	18,42	19,00	41M	9.093
18/11/2019	3,41%	0,62	18,79	18,45	18,27	18,92	49M	9.961
14/11/2019	0,83%	0,15	18,17	18,03	17,92	18,36	102M	9.000
13/11/2019	-2,07%	-0,38	18,02	18,23	17,98	18,42	95M	9.575
12/11/2019	-2,13%	-0,40	18,40	18,80	18,21	18,80	67M	8.962
11/11/2019	-0,37%	-0,07	18,80	18,71	18,41	18,81	37M	7.351
08/11/2019	-1,56%	-0,30	18,87	19,01	18,68	19,21	66M	10.186
07/11/2019	0,47%	0,09	19,17	19,24	18,92	19,25	61M	9.048
06/11/2019	-0,93%	-0,18	19,08	19,27	19,04	19,29	40M	5.517
05/11/2019	-1,18%	-0,23	19,26	19,49	19,06	19,53	28M	7.073
04/11/2019	-0,15%	-0,03	19,49	19,50	19,30	19,60	21M	4.888
01/11/2019	2,15%	0,41	19,52	19,17	19,03	19,65	45M	6.047
31/10/2019	-0,47%	-0,09	19,11	19,23	18,96	19,37	30M	4.235
30/10/2019	0,21%	0,04	19,20	19,11	19,03	19,29	33M	5.318
29/10/2019	-1,69%	-0,33	19,16	19,55	19,12	19,55	29M	4.846
28/10/2019	-1,07%	-0,21	19,49	19,64	19,31	19,69	20M	4.490
25/10/2019	0,72%	0,14	19,70	19,60	19,29	19,75	40M	5.854
24/10/2019	1,77%	0,34	19,56	19,30	18,81	19,74	113M	14.136
23/10/2019	-1,84%	-0,36	19,22	19,65	19,12	19,65	62M	8.690
22/10/2019	-1,66%	-0,33	19,58	20,00	19,47	20,07	182M	12.235

21/10/2019	1,12%	0,22	19,91	19,52	19,40	20,06	54M	8.491
18/10/2019	0,77%	0,15	19,69	19,65	19,37	19,69	29M	5.441
17/10/2019	0,36%	0,07	19,54	19,45	19,33	19,68	68M	8.538
16/10/2019	0,36%	0,07	19,47	19,42	19,11	19,47	48M	6.802
15/10/2019	0,41%	0,08	19,40	19,32	19,16	19,56	57M	7.153
14/10/2019	-0,26%	-0,05	19,32	19,14	19,08	19,36	53M	7.949
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	-	-	22,92	23,00	22,89	23,25	21M	4.820

Date,Open,High,Low,Close,Volume
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
23-Dec-19,22.91,23.23,22.67,23.23,48888732
20-Dec-19,22.49,23.02,22.20,23.00,102303632
19-Dec-19,22.05,22.52,21.76,22.33,72200891
18-Dec-19,21.55,22.54,21.11,22.31,148663287
17-Dec-19,21.16,21.50,20.83,21.47,99296305
16-Dec-19,20.84,21.19,20.71,21.02,59053060
13-Dec-19,21.15,21.25,20.58,20.80,48415542
12-Dec-19,20.20,21.37,20.07,20.98,91702726
11-Dec-19,19.49,20.07,19.36,20.07,59456428
10-Dec-19,19.65,19.70,19.39,19.53,38555603
09-Dec-19,19.70,20.08,19.50,19.64,65673954
06-Dec-19,19.01,19.89,18.93,19.73,85387431
05-Dec-19,18.92,19.15,18.76,19.09,40763055
04-Dec-19,19.12,19.29,18.76,18.97,43552644
03-Dec-19,18.73,19.08,18.33,18.99,81381845
02-Dec-19,18.85,18.87,18.54,18.80,46423228
29-Nov-19,18.85,18.93,18.59,18.81,52444159
28-Nov-19,18.47,19.10,18.40,18.71,70718298
27-Nov-19,18.53,18.78,18.41,18.43,30324491
26-Nov-19,18.90,18.92,18.48,18.51,63244260
25-Nov-19,18.70,18.96,18.48,18.89,39342298
22-Nov-19,18.93,19.07,18.52,18.71,40732912
21-Nov-19,18.51,18.94,18.27,18.86,43279861
19-Nov-19,18.90,19.00,18.42,18.42,40984270
18-Nov-19,18.45,18.92,18.27,18.79,49135186
14-Nov-19,18.03,18.36,17.92,18.17,101773658
13-Nov-19,18.23,18.42,17.98,18.02,95268876
12-Nov-19,18.80,18.80,18.21,18.40,66606783
11-Nov-19,18.71,18.81,18.41,18.80,36617473
08-Nov-19,19.01,19.21,18.68,18.87,65838918
07-Nov-19,19.24,19.25,18.92,19.17,60576192
06-Nov-19,19.27,19.29,19.04,19.08,39651836
05-Nov-19,19.49,19.53,19.06,19.26,28478680
04-Nov-19,19.50,19.60,19.30,19.49,21301381
01-Nov-19,19.17,19.65,19.03,19.52,45348124
31-Oct-19,19.23,19.37,18.96,19.11,30483293
30-Oct-19,19.11,19.29,19.03,19.20,33124058
29-Oct-19,19.55,19.55,19.12,19.16,29018736
28-Oct-19,19.64,19.69,19.31,19.49,20234637
25-Oct-19,19.60,19.75,19.29,19.70,39986425
24-Oct-19,19.30,19.74,18.81,19.56,113331755
23-Oct-19,19.65,19.65,19.12,19.22,62219868
22-Oct-19,20.00,20.07,19.47,19.58,181548113
21-Oct-19,19.52,20.06,19.40,19.91,53746211
18-Oct-19,19.65,19.69,19.37,19.69,28920301
17-Oct-19,19.45,19.68,19.33,19.54,68152802
16-Oct-19,19.42,19.47,19.11,19.47,47783265
15-Oct-19,19.32,19.56,19.16,19.40,56513290
14-Oct-19,19.14,19.36,19.08,19.32,52893376
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRFB3