ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CRFF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-0,39%-0,42108,50109,20107,00109,20176K28
27/02/20202,75%2,92108,92106,03106,03108,9426K20
26/02/2020-2,75%-3,00106,00109,00105,01109,7718K30
21/02/20200,41%0,45109,00110,00107,89110,1838K32
20/02/2020-1,21%-1,33108,55108,86107,61110,2564K32
19/02/20200,40%0,44109,88110,15106,53110,1574K59
18/02/20200,21%0,23109,44109,21107,50110,4742K26
17/02/20200,28%0,31109,21108,90107,15109,3145K14
14/02/20200,41%0,45108,90108,95108,45109,4535K32
13/02/20201,82%1,94108,45107,51106,61109,25132K67
12/02/20200,01%0,01106,51106,50106,50110,37576K58
11/02/2020-4,91%-5,50106,50112,01106,45112,07103K32
10/02/20200,00%0,00112,00112,02111,00113,9870K34
07/02/2020-0,87%-0,98112,00113,00112,00114,9517K31
06/02/2020-0,89%-1,02112,98114,99110,02114,9922K35
05/02/20200,88%1,00114,00113,18111,99114,3491K34
04/02/2020-0,44%-0,50113,00113,29111,20113,2928K16
03/02/20202,25%2,50113,50114,01112,00114,4639K37
31/01/2020-0,89%-1,00111,00112,01110,98114,4624K30
30/01/2020-2,51%-2,88112,00114,75110,82114,7511K17
29/01/20202,57%2,88114,88111,02110,99114,8849K29
28/01/2020-2,52%-2,89112,00114,89111,00114,8959K24
27/01/20200,78%0,89114,89113,99110,00114,89165K41
24/01/20200,78%0,88114,00113,12111,01114,3897K16
23/01/20201,01%1,13113,12111,79111,69113,36107K58
22/01/20202,72%2,97111,99110,50109,07111,99179K62
21/01/2020-0,79%-0,87109,02109,91108,06111,00250K61
20/01/2020-3,17%-3,60109,89112,88108,89112,88103K67
17/01/20201,42%1,59113,49111,90110,40114,35332K27
16/01/20201,22%1,35111,90110,54110,00111,90142K39
15/01/20201,47%1,60110,55110,00110,00111,87106K47
14/01/2020-0,96%-1,06108,95111,97105,00111,97768K199
13/01/20200,47%0,51110,01109,95109,50112,50413K75
10/01/20201,39%1,50109,50109,97108,06109,9748K61
09/01/2020-5,58%-6,38108,00113,99106,68113,99162K141
08/01/20202,45%2,73114,38111,65105,46114,49181K74
07/01/20204,64%4,95111,65111,43104,60111,65346K119
06/01/2020-3,40%-3,75106,70114,89104,00114,89634K150
03/01/20202,24%2,42110,45108,03108,03111,0028K27
02/01/20200,48%0,52108,03107,98107,98108,03178K51
30/12/2019-0,48%-0,52107,51108,03107,51108,03288K33
27/12/20190,02%0,02108,03114,94107,98114,9438K25
26/12/20191,04%1,11108,01109,90107,00112,17159K28
23/12/20191,91%2,00106,90104,90104,90106,909K9
20/12/20195,44%5,41104,9099,5098,61105,00110K52
19/12/20191,02%1,0099,4998,2497,6799,4940K30
18/12/2019-0,50%-0,4998,4997,5097,5098,5031K14
17/12/20191,56%1,5298,9897,7097,4699,13123K33
16/12/20190,06%0,0697,4697,4197,4198,6318K29
13/12/2019-0,76%-0,7597,4098,5097,0098,9294K46
12/12/20190,05%0,0598,1599,0095,7099,00107K36
11/12/20192,41%2,3198,1096,0096,0099,25315K42
10/12/20190,00%0,0095,7995,7895,7895,80599K58
09/12/20190,00%0,0095,7995,7995,5095,79206K37
06/12/20190,03%0,0395,7995,8095,7095,8012K9
05/12/2019-0,04%-0,0495,7695,8095,5095,80111K8
04/12/20190,00%0,0095,8095,8094,8595,80223K46
03/12/2019-0,21%-0,2095,8096,0095,0096,00220K46
02/12/20190,00%0,0096,0095,2695,2696,85117K28
29/11/20190,58%0,5596,0095,9095,4596,0055K12
28/11/20190,47%0,4595,4595,0094,8095,9937K14
27/11/2019-0,21%-0,2095,0095,2095,0095,2035K7
26/11/20190,00%0,0095,2095,0095,0095,2011K7
25/11/2019-0,68%-0,6595,2095,2595,1095,2530K12
22/11/20190,89%0,8595,8595,0095,0095,852K4
21/11/2019-0,52%-0,5095,0095,0094,1595,1019K16
19/11/2019-0,41%-0,3995,5096,0095,5096,0043K5
18/11/2019-1,12%-1,0995,8994,7194,7195,8948K8
14/11/2019-0,68%-0,6696,9896,9996,9896,993872
13/11/20192,24%2,1497,6495,5094,5797,6813K8
11/11/2019-1,32%-1,2895,5097,6895,4997,68124K14
08/11/2019-0,22%-0,2196,7896,9996,6996,9935K8
07/11/20190,41%0,4096,9994,1094,1096,9918K11
06/11/20190,30%0,2996,5998,9995,7099,223K6
05/11/20193,34%3,1196,3096,8996,3099,9919K10
04/11/2019-2,83%-2,7193,1997,0093,1997,00134K20
01/11/20190,95%0,9095,9095,0094,9995,9050K9
31/10/20192,10%1,9595,0093,0593,0595,0019K3
30/10/2019-2,05%-1,9593,0593,0593,0593,056511
29/10/20192,03%1,8995,0094,3993,1295,0098K11
28/10/2019-1,47%-1,3993,1193,5093,1193,5019K4
24/10/20190,53%0,5094,5094,5094,5094,509452
23/10/2019-0,79%-0,7594,0094,7594,0094,7511K4
22/10/2019-0,11%-0,1094,7592,3092,3094,752K3
21/10/2019-0,16%-0,1594,8594,8994,8594,897K4
18/10/20193,14%2,8995,0092,2092,1195,0024K9
17/10/2019-0,89%-0,8392,1192,9492,0192,94112K21
16/10/2019-3,15%-3,0292,9492,0092,0094,69238K50
15/10/20192,09%1,9695,9694,0094,0096,4915K10
14/10/20190,43%0,4094,0093,0193,0094,0044K9
11/10/2019-1,47%-1,4093,6093,6193,6094,00187K22
10/10/20191,06%1,0095,0095,0095,0095,805K6
09/10/2019-1,05%-1,0094,0094,0094,0094,001K5
08/10/20190,52%0,4995,0094,2194,2095,004K4
07/10/2019-0,52%-0,4994,5194,5194,5194,519451
04/10/20190,00%0,0095,0095,0095,0095,00951
03/10/2019-0,84%-0,8095,0095,0095,0095,005704
02/10/20190,84%0,8095,8095,8095,8095,805741
01/10/2019-0,52%-0,5095,0095,2095,0095,20101K7
30/09/20190,53%0,5095,5096,0095,5096,001K3
27/09/20191,06%1,0095,0096,3195,0096,3512K6
26/09/2019-2,29%-2,2094,0095,0094,0095,0031K6
25/09/20191,26%1,2096,2093,7593,7596,2010K6
24/09/20190,80%0,7595,0094,9994,2095,0088K8
23/09/2019-0,79%-0,7594,2594,2194,2195,3567K13
20/09/20190,00%0,0095,0095,0095,0096,0012K6
19/09/20190,00%0,0095,0095,0095,0096,507K7
18/09/20190,53%0,5095,0094,5094,5095,008K3
17/09/2019-1,05%-1,0094,5095,0094,0095,0018K12
16/09/20190,32%0,3095,5095,5195,5095,512K2
13/09/2019-0,83%-0,8095,2096,0095,2096,004782
12/09/20190,95%0,9096,0096,0095,9996,00131K12
11/09/20190,00%0,0095,1095,1095,1095,10951
10/09/2019-0,94%-0,9095,1096,2595,1096,3524K4
09/09/20190,01%0,0196,0096,2596,0096,256722
06/09/20190,51%0,4995,9995,9995,9995,9912K8
05/09/2019-0,15%-0,1495,5095,6095,0096,505K5
04/09/2019-0,16%-0,1595,6495,6095,6095,6412K8
03/09/20190,38%0,3695,7995,7994,1095,7914K15
02/09/2019-3,36%-3,3295,4393,5993,5996,03124K63
30/08/20190,77%0,7598,7595,9095,0098,7549K14
29/08/20192,19%2,1098,0094,8094,8098,781K3
28/08/2019-0,10%-0,1095,9096,0095,9096,006K5
27/08/20190,00%0,0096,0096,0095,9096,0019K7
26/08/2019-3,00%-2,9796,0096,0096,0096,009K7
23/08/20191,51%1,4798,9796,0196,0198,9948K7
22/08/2019-1,52%-1,5097,5098,8897,5098,887K10
21/08/20194,53%4,2999,0098,9896,3099,0097K27
20/08/2019-2,26%-2,1994,7197,5494,7197,9711K16
19/08/20191,71%1,6396,9097,0096,9097,001K2
16/08/20190,25%0,2495,2795,2695,2695,414K6
15/08/2019-0,80%-0,7795,0396,0095,0096,002K8
14/08/2019-1,79%-1,7595,8095,8595,1095,8564K22
13/08/2019--97,5597,5497,5497,554K2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br