Cotação atual, histórico e gráfico do papel: CRFF11

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 CRFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-0,89%	-0,55	61,00	61,60	61,00	62,06	10K	16
29/10/2026	-5,29%	-3,44	61,55	65,77	61,54	65,77	10K	23
28/10/2026	-0,73%	-0,48	64,99	63,51	63,51	65,00	1K	7
27/10/2026	-0,50%	-0,33	65,47	65,47	65,47	65,47	458	2
26/10/2026	-2,84%	-1,92	65,80	67,89	63,02	67,89	9K	17
23/10/2026	-0,19%	-0,13	67,72	67,71	67,71	67,90	104K	158
22/10/2026	-0,06%	-0,04	67,85	67,84	66,73	67,85	28K	13
21/10/2026	1,36%	0,91	67,89	66,98	66,98	67,89	20K	4
20/10/2026	0,37%	0,25	66,98	66,98	66,98	66,98	468	2
19/10/2026	-0,30%	-0,20	66,73	66,98	65,71	67,00	9K	20
16/10/2026	2,03%	1,33	66,93	66,94	66,93	66,94	870	5
15/10/2026	-2,12%	-1,42	65,60	67,00	65,40	67,00	64K	24
14/10/2026	0,00%	0,00	67,02	67,02	67,02	67,02	7K	1
13/10/2026	-2,87%	-1,98	67,02	69,00	67,02	69,00	539	4
09/10/2026	1,47%	1,00	69,00	68,00	68,00	69,00	3K	2
08/10/2026	1,51%	1,01	68,00	66,98	66,98	68,00	6K	6
07/10/2026	0,75%	0,50	66,99	66,48	66,02	66,99	7K	10
06/10/2026	0,21%	0,14	66,49	66,39	66,39	66,49	25K	12
05/10/2026	1,55%	1,01	66,35	63,92	63,92	66,40	5K	13
02/10/2026	-0,98%	-0,65	65,34	65,34	65,34	65,34	849	2
01/10/2026	0,00%	0,00	65,99	65,99	65,99	66,00	2K	9
30/09/2026	-0,02%	-0,01	65,99	66,00	65,99	66,00	461	6
29/09/2026	0,02%	0,01	66,00	65,89	65,89	66,00	16K	10
28/09/2026	0,09%	0,06	65,99	65,99	65,37	65,99	6K	15
25/09/2026	0,00%	0,00	65,93	65,92	65,90	65,93	6K	7
24/09/2026	-0,08%	-0,05	65,93	65,10	65,06	65,99	11K	22
23/09/2026	0,00%	0,00	65,98	65,98	65,98	65,98	131	2
22/09/2026	0,49%	0,32	65,98	65,06	65,00	65,98	9K	29
21/09/2026	0,00%	0,00	65,66	65,66	65,66	65,97	6K	6
18/09/2026	0,02%	0,01	65,66	65,66	65,66	65,66	1K	2
17/09/2026	0,97%	0,63	65,65	65,65	65,65	65,65	2K	6
16/09/2026	-0,37%	-0,24	65,02	65,71	65,02	65,72	5K	15
15/09/2026	-0,81%	-0,53	65,26	65,84	65,24	65,84	3K	5
14/09/2026	0,98%	0,64	65,79	65,88	65,79	65,89	855	7
11/09/2026	-1,21%	-0,80	65,15	65,18	65,15	65,19	4K	13
10/09/2026	0,08%	0,05	65,95	65,99	65,95	65,99	14K	4
09/09/2026	0,26%	0,17	65,90	65,72	65,14	65,90	16K	17
08/09/2026	-0,03%	-0,02	65,73	65,74	65,03	65,74	984	6
04/09/2026	1,15%	0,75	65,75	65,00	65,00	65,79	2K	6
03/09/2026	-1,43%	-0,94	65,00	65,96	65,00	65,96	716	5
02/09/2026	-0,08%	-0,05	65,94	66,63	65,94	66,63	2K	8
01/09/2026	-0,02%	-0,01	65,99	65,98	65,94	65,99	527	6
31/08/2026	2,28%	1,47	66,00	65,99	65,95	66,00	3K	11
28/08/2026	-1,16%	-0,76	64,53	65,29	64,53	65,69	1K	10
27/08/2026	-0,62%	-0,41	65,29	64,56	64,56	65,29	1K	5
26/08/2026	-0,12%	-0,08	65,70	65,71	65,70	65,71	131	2
25/08/2026	-0,30%	-0,20	65,78	65,98	64,70	65,98	3K	12
24/08/2026	1,24%	0,81	65,98	64,51	64,51	65,98	3K	11
21/08/2026	0,00%	0,00	65,17	65,17	65,17	65,17	65	1
20/08/2026	-0,02%	-0,01	65,17	65,17	65,17	65,17	1K	3
19/08/2026	0,23%	0,15	65,18	65,03	65,00	65,30	1K	6
18/08/2026	-0,06%	-0,04	65,03	65,90	65,03	65,91	2K	12
17/08/2026	0,11%	0,07	65,07	66,49	65,00	66,49	117K	93
14/08/2026	0,15%	0,10	65,00	65,00	65,00	65,00	130	2
13/08/2026	-0,08%	-0,05	64,90	64,65	64,52	64,93	179K	29
12/08/2026	0,00%	0,00	64,95	64,67	64,67	64,95	2K	3
11/08/2026	-0,06%	-0,04	64,95	65,00	64,60	65,00	56K	12
10/08/2026	-1,53%	-1,01	64,99	64,99	64,51	65,02	3K	10
07/08/2026	0,00%	0,00	66,00	64,99	64,90	66,00	8K	15
06/08/2026	-4,32%	-2,98	66,00	65,11	64,85	66,00	24K	23
05/08/2026	6,19%	4,02	68,98	64,96	64,13	68,98	15K	25
04/08/2026	-1,01%	-0,66	64,96	64,95	64,31	64,97	63K	16
03/08/2026	0,57%	0,37	65,62	64,41	64,40	66,00	12K	25
31/07/2026	-0,99%	-0,65	65,25	66,28	65,24	66,28	2K	12
30/07/2026	3,39%	2,16	65,90	65,99	65,89	65,99	113K	91
29/07/2026	-4,15%	-2,76	63,74	66,24	63,71	66,24	7K	12
28/07/2026	0,02%	0,01	66,50	66,49	66,49	66,71	2K	8
27/07/2026	0,00%	0,00	66,49	64,71	64,71	66,49	525	4
24/07/2026	2,89%	1,87	66,49	65,89	64,94	66,49	2K	8
23/07/2026	-0,81%	-0,53	64,62	64,23	64,01	65,11	1K	6
22/07/2026	-0,96%	-0,63	65,15	65,78	63,01	65,78	7K	27
21/07/2026	0,92%	0,60	65,78	65,92	65,46	65,92	394	3
20/07/2026	-3,38%	-2,28	65,18	70,99	65,18	70,99	5K	18
17/07/2026	2,21%	1,46	67,46	67,99	64,50	67,99	7K	20
16/07/2026	2,71%	1,74	66,00	66,47	65,29	66,47	3K	6
15/07/2026	-0,19%	-0,12	64,26	65,61	63,14	66,81	12K	27
14/07/2026	-3,19%	-2,12	64,38	67,17	64,33	67,29	20K	22
13/07/2026	5,52%	3,48	66,50	67,47	64,05	67,47	2K	11
10/07/2026	-11,67%	-8,33	63,02	66,94	61,55	69,99	50K	50
09/07/2026	-1,59%	-1,15	71,35	72,53	68,01	72,53	2K	12
08/07/2026	0,92%	0,66	72,50	72,99	72,49	72,99	3K	6
07/07/2026	-0,84%	-0,61	71,84	66,70	66,01	71,84	3K	18
06/07/2026	-0,56%	-0,41	72,45	71,89	66,89	72,81	1K	10
03/07/2026	5,58%	3,85	72,86	72,96	69,12	72,96	23K	27
02/07/2026	-9,93%	-7,61	69,01	76,50	69,01	76,50	76K	90
01/07/2026	-0,49%	-0,38	76,62	77,00	76,62	77,00	2K	6
30/06/2026	0,13%	0,10	77,00	77,00	77,00	77,01	3K	5
29/06/2026	0,16%	0,12	76,90	77,01	76,78	77,01	1K	6
26/06/2026	-0,01%	-0,01	76,78	76,78	76,78	76,78	460	1
25/06/2026	-0,27%	-0,21	76,79	76,60	76,35	76,79	2K	4
23/06/2026	0,00%	0,00	77,00	77,00	76,41	77,00	1K	5
22/06/2026	0,00%	0,00	77,00	75,72	75,72	77,00	840	4
19/06/2026	0,00%	0,00	77,00	77,01	77,00	77,01	385	4
18/06/2026	0,01%	0,01	77,00	77,01	77,00	77,01	616	2
17/06/2026	-0,01%	-0,01	76,99	77,00	76,99	77,00	384	3
16/06/2026	0,01%	0,01	77,00	77,00	76,14	77,00	1K	8
15/06/2026	1,53%	1,16	76,99	76,99	75,47	76,99	3K	6
12/06/2026	0,53%	0,40	75,83	75,83	75,83	75,83	151	2
11/06/2026	-0,58%	-0,44	75,43	75,88	75,43	75,88	679	2
10/06/2026	0,17%	0,13	75,87	75,50	75,50	75,87	1K	3
09/06/2026	-0,01%	-0,01	75,74	75,93	75,74	75,93	910	2
08/06/2026	0,13%	0,10	75,75	75,52	75,52	75,75	605	5
05/06/2026	-1,56%	-1,20	75,65	76,15	75,65	76,15	1K	3
03/06/2026	-0,03%	-0,02	76,85	76,84	76,15	76,85	3K	6
02/06/2026	0,88%	0,67	76,87	75,72	75,61	77,45	3K	14
01/06/2026	0,01%	0,01	76,20	77,00	76,19	77,00	7K	14
29/05/2026	0,07%	0,05	76,19	76,19	76,14	76,19	1K	4
28/05/2026	-0,05%	-0,04	76,14	76,14	76,14	76,14	228	1
27/05/2026	0,07%	0,05	76,18	76,17	75,57	76,18	4K	8
26/05/2026	0,29%	0,22	76,13	76,14	76,13	76,14	456	2
25/05/2026	-0,33%	-0,25	75,91	76,18	75,91	76,18	10K	10
22/05/2026	-0,01%	-0,01	76,16	75,43	75,43	76,17	5K	11
21/05/2026	0,00%	0,00	76,17	76,17	76,17	76,17	380	1
20/05/2026	0,00%	0,00	76,17	75,98	75,98	76,17	685	5
19/05/2026	0,00%	0,00	76,17	76,17	75,24	76,17	3K	10
18/05/2026	0,00%	0,00	76,17	76,17	75,93	76,17	3K	8
15/05/2026	0,00%	0,00	76,17	76,17	76,17	76,17	990	2
14/05/2026	-0,34%	-0,26	76,17	76,48	76,17	76,48	1K	4
13/05/2026	-0,08%	-0,06	76,43	75,26	75,22	76,43	2K	6
12/05/2026	0,00%	0,00	76,49	76,48	75,26	76,49	3K	7
11/05/2026	0,64%	0,49	76,49	75,28	75,21	76,49	19K	22
08/05/2026	-0,05%	-0,04	76,00	75,92	75,20	76,00	11K	13
07/05/2026	1,12%	0,84	76,04	76,02	75,22	76,14	2K	10
06/05/2026	-1,89%	-1,45	75,20	75,26	75,20	76,59	23K	32
05/05/2026	-0,84%	-0,65	76,65	76,65	76,65	76,65	383	1
04/05/2026	0,00%	0,00	77,30	77,46	76,01	77,46	10K	11
30/04/2026	-0,01%	-0,01	77,30	77,35	75,80	77,36	11K	10
29/04/2026	-0,10%	-0,08	77,31	75,28	75,18	77,34	17M	14
28/04/2026	2,64%	1,99	77,39	75,48	75,48	77,39	4K	3
27/04/2026	-2,68%	-2,08	75,40	75,92	75,40	76,59	3K	12
24/04/2026	1,95%	1,48	77,48	75,18	75,18	77,48	17K	16
23/04/2026	-0,22%	-0,17	76,00	75,53	75,51	76,00	24K	9
22/04/2026	-0,14%	-0,11	76,17	76,50	75,52	76,50	2K	5
20/04/2026	-	-	76,28	75,66	75,10	76,57	842K	21

Date,Open,High,Low,Close,Volume
30-Oct-26,61.60,62.06,61.00,61.00,10495
29-Oct-26,65.77,65.77,61.54,61.55,9511
28-Oct-26,63.51,65.00,63.51,64.99,1281
27-Oct-26,65.47,65.47,65.47,65.47,458
26-Oct-26,67.89,67.89,63.02,65.80,9379
23-Oct-26,67.71,67.90,67.71,67.72,104337
22-Oct-26,67.84,67.85,66.73,67.85,27540
21-Oct-26,66.98,67.89,66.98,67.89,20095
20-Oct-26,66.98,66.98,66.98,66.98,468
19-Oct-26,66.98,67.00,65.71,66.73,8828
16-Oct-26,66.94,66.94,66.93,66.93,870
15-Oct-26,67.00,67.00,65.40,65.60,63627
14-Oct-26,67.02,67.02,67.02,67.02,6702
13-Oct-26,69.00,69.00,67.02,67.02,539
09-Oct-26,68.00,69.00,68.00,69.00,2857
08-Oct-26,66.98,68.00,66.98,68.00,6432
07-Oct-26,66.48,66.99,66.02,66.99,6845
06-Oct-26,66.39,66.49,66.39,66.49,25368
05-Oct-26,63.92,66.40,63.92,66.35,5472
02-Oct-26,65.34,65.34,65.34,65.34,849
01-Oct-26,65.99,66.00,65.99,65.99,1979
30-Sep-26,66.00,66.00,65.99,65.99,461
29-Sep-26,65.89,66.00,65.89,66.00,16082
28-Sep-26,65.99,65.99,65.37,65.99,5738
25-Sep-26,65.92,65.93,65.90,65.93,6065
24-Sep-26,65.10,65.99,65.06,65.93,11497
23-Sep-26,65.98,65.98,65.98,65.98,131
22-Sep-26,65.06,65.98,65.00,65.98,9198
21-Sep-26,65.66,65.97,65.66,65.66,6365
18-Sep-26,65.66,65.66,65.66,65.66,1313
17-Sep-26,65.65,65.65,65.65,65.65,2020
16-Sep-26,65.71,65.72,65.02,65.02,4589
15-Sep-26,65.84,65.84,65.24,65.26,2807
14-Sep-26,65.88,65.89,65.79,65.79,855
11-Sep-26,65.18,65.19,65.15,65.15,4365
10-Sep-26,65.99,65.99,65.95,65.95,13915
09-Sep-26,65.72,65.90,65.14,65.90,15795
08-Sep-26,65.74,65.74,65.03,65.73,984
04-Sep-26,65.00,65.79,65.00,65.75,2286
03-Sep-26,65.96,65.96,65.00,65.00,716
02-Sep-26,66.63,66.63,65.94,65.94,2242
01-Sep-26,65.98,65.99,65.94,65.99,527
31-Aug-26,65.99,66.00,65.95,66.00,3494
28-Aug-26,65.29,65.69,64.53,64.53,1424
27-Aug-26,64.56,65.29,64.56,65.29,1037
26-Aug-26,65.71,65.71,65.70,65.70,131
25-Aug-26,65.98,65.98,64.70,65.78,3303
24-Aug-26,64.51,65.98,64.51,65.98,3447
21-Aug-26,65.17,65.17,65.17,65.17,65
20-Aug-26,65.17,65.17,65.17,65.17,1303
19-Aug-26,65.03,65.30,65.00,65.18,1432
18-Aug-26,65.90,65.91,65.03,65.03,2083
17-Aug-26,66.49,66.49,65.00,65.07,117088
14-Aug-26,65.00,65.00,65.00,65.00,130
13-Aug-26,64.65,64.93,64.52,64.90,179262
12-Aug-26,64.67,64.95,64.67,64.95,1558
11-Aug-26,65.00,65.00,64.60,64.95,55964
10-Aug-26,64.99,65.02,64.51,64.99,2919
07-Aug-26,64.99,66.00,64.90,66.00,8237
06-Aug-26,65.11,66.00,64.85,66.00,24062
05-Aug-26,64.96,68.98,64.13,68.98,14639
04-Aug-26,64.95,64.97,64.31,64.96,62785
03-Aug-26,64.41,66.00,64.40,65.62,11943
31-Jul-26,66.28,66.28,65.24,65.25,1769
30-Jul-26,65.99,65.99,65.89,65.90,112519
29-Jul-26,66.24,66.24,63.71,63.74,7161
28-Jul-26,66.49,66.71,66.49,66.50,2460
27-Jul-26,64.71,66.49,64.71,66.49,525
24-Jul-26,65.89,66.49,64.94,66.49,1899
23-Jul-26,64.23,65.11,64.01,64.62,1350
22-Jul-26,65.78,65.78,63.01,65.15,6911
21-Jul-26,65.92,65.92,65.46,65.78,394
20-Jul-26,70.99,70.99,65.18,65.18,5254
17-Jul-26,67.99,67.99,64.50,67.46,7188
16-Jul-26,66.47,66.47,65.29,66.00,2640
15-Jul-26,65.61,66.81,63.14,64.26,12115
14-Jul-26,67.17,67.29,64.33,64.38,20447
13-Jul-26,67.47,67.47,64.05,66.50,2272
10-Jul-26,66.94,69.99,61.55,63.02,50469
09-Jul-26,72.53,72.53,68.01,71.35,1686
08-Jul-26,72.99,72.99,72.49,72.50,2827
07-Jul-26,66.70,71.84,66.01,71.84,2995
06-Jul-26,71.89,72.81,66.89,72.45,1005
03-Jul-26,72.96,72.96,69.12,72.86,23413
02-Jul-26,76.50,76.50,69.01,69.01,75529
01-Jul-26,77.00,77.00,76.62,76.62,1686
30-Jun-26,77.00,77.01,77.00,77.00,2772
29-Jun-26,77.01,77.01,76.78,76.90,1459
26-Jun-26,76.78,76.78,76.78,76.78,460
25-Jun-26,76.60,76.79,76.35,76.79,2372
23-Jun-26,77.00,77.00,76.41,77.00,1458
22-Jun-26,75.72,77.00,75.72,77.00,840
19-Jun-26,77.01,77.01,77.00,77.00,385
18-Jun-26,77.01,77.01,77.00,77.00,616
17-Jun-26,77.00,77.00,76.99,76.99,384
16-Jun-26,77.00,77.00,76.14,77.00,1458
15-Jun-26,76.99,76.99,75.47,76.99,2586
12-Jun-26,75.83,75.83,75.83,75.83,151
11-Jun-26,75.88,75.88,75.43,75.43,679
10-Jun-26,75.50,75.87,75.50,75.87,1210
09-Jun-26,75.93,75.93,75.74,75.74,910
08-Jun-26,75.52,75.75,75.52,75.75,605
05-Jun-26,76.15,76.15,75.65,75.65,1060
03-Jun-26,76.84,76.85,76.15,76.85,2535
02-Jun-26,75.72,77.45,75.61,76.87,2990
01-Jun-26,77.00,77.00,76.19,76.20,7472
29-May-26,76.19,76.19,76.14,76.19,1370
28-May-26,76.14,76.14,76.14,76.14,228
27-May-26,76.17,76.18,75.57,76.18,4486
26-May-26,76.14,76.14,76.13,76.13,456
25-May-26,76.18,76.18,75.91,75.91,10348
22-May-26,75.43,76.17,75.43,76.16,5102
21-May-26,76.17,76.17,76.17,76.17,380
20-May-26,75.98,76.17,75.98,76.17,685
19-May-26,76.17,76.17,75.24,76.17,2949
18-May-26,76.17,76.17,75.93,76.17,2891
15-May-26,76.17,76.17,76.17,76.17,990
14-May-26,76.48,76.48,76.17,76.17,1067
13-May-26,75.26,76.43,75.22,76.43,2115
12-May-26,76.48,76.49,75.26,76.49,3123
11-May-26,75.28,76.49,75.21,76.49,18829
08-May-26,75.92,76.00,75.20,76.00,10756
07-May-26,76.02,76.14,75.22,76.04,1516
06-May-26,75.26,76.59,75.20,75.20,23358
05-May-26,76.65,76.65,76.65,76.65,383
04-May-26,77.46,77.46,76.01,77.30,10402
30-Apr-26,77.35,77.36,75.80,77.30,11350
29-Apr-26,75.28,77.34,75.18,77.31,16580423
28-Apr-26,75.48,77.39,75.48,77.39,3927
27-Apr-26,75.92,76.59,75.40,75.40,3109
24-Apr-26,75.18,77.48,75.18,77.48,16534
23-Apr-26,75.53,76.00,75.51,76.00,23980
22-Apr-26,76.50,76.50,75.52,76.17,2420
20-Apr-26,75.66,76.57,75.10,76.28,842353

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRFF11