papéis
login
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
10/07/2020-0,95%-0,7982,3083,0082,3083,8417K33
09/07/20202,58%2,0983,0982,0081,5084,4930K44
08/07/2020-5,27%-4,5181,0085,4080,0089,90223K116
07/07/20201,17%0,9985,5187,0084,0487,007K20
06/07/2020-2,85%-2,4884,5288,2084,0090,00109K65
03/07/2020-0,24%-0,2187,0087,2187,0088,5016K21
02/07/2020-3,10%-2,7987,2194,0082,0194,0061K42
01/07/20202,92%2,5590,0087,4684,0090,0025K37
30/06/20205,18%4,3187,4587,4883,2087,492K12
29/06/2020-4,44%-3,8683,1488,8883,0090,0013K33
26/06/20203,08%2,6087,0084,4883,0087,009K27
25/06/20201,44%1,2084,4084,4784,1084,475K12
24/06/2020-0,34%-0,2883,2084,0083,2084,004K17
23/06/20201,80%1,4883,4882,0082,0083,5043K22
22/06/2020-1,80%-1,5082,0084,0082,0084,0024K36
19/06/2020-1,03%-0,8783,5084,0081,8584,4819K34
18/06/20200,44%0,3784,3784,9880,0084,989K49
17/06/20200,00%0,0084,0083,8183,0084,0022K18
16/06/2020-1,07%-0,9184,0084,9584,0085,0017K27
15/06/2020-3,51%-3,0984,9188,0084,0088,0010K28
12/06/20202,92%2,5088,0084,0081,8290,0051K44
10/06/2020-1,70%-1,4885,5086,9885,5086,9833K30
09/06/2020-3,36%-3,0286,9884,0083,5087,0023K19
08/06/2020-1,09%-0,9990,0090,9990,0090,9941K20
05/06/20206,92%5,8990,9985,1085,0090,9922K31
04/06/20203,81%3,1285,1081,9981,9989,949K29
03/06/20201,21%0,9881,9880,9877,7784,0014K51
02/06/20201,31%1,0581,0079,9878,5183,0016K37
01/06/20203,15%2,4479,9577,5777,5780,908K17
29/05/2020-1,51%-1,1977,5181,0075,2281,0010K24
28/05/2020-0,38%-0,3078,7079,0178,7079,017K21
27/05/2020-1,25%-1,0079,0080,0077,0280,009K43
26/05/20200,00%0,0080,0080,0080,0081,0078K21
25/05/20200,29%0,2380,0079,7775,0080,3220K22
22/05/20200,78%0,6279,7777,2077,1179,778K18
21/05/2020-0,78%-0,6279,1579,7779,0079,774K14
20/05/2020-0,68%-0,5579,7780,3379,5080,334K12
19/05/2020-0,85%-0,6980,3281,0279,1282,0013K29
18/05/2020-2,40%-1,9981,0181,0079,0181,894K19
15/05/20200,01%0,0183,0082,9982,9984,673K9
14/05/20201,21%0,9982,9983,9778,0083,9767K20
13/05/2020-1,80%-1,5082,0083,4980,0083,4928K17
12/05/20201,24%1,0283,5083,9983,5083,995K9
11/05/2020-0,02%-0,0282,4882,5282,4882,595K14
08/05/2020-0,59%-0,4982,5083,9982,0083,996K11
07/05/2020-1,20%-1,0182,9984,9982,0084,9925K23
06/05/20201,05%0,8784,0084,0084,0085,502K11
05/05/20201,38%1,1383,1383,0183,0183,139134
04/05/2020-4,22%-3,6182,0085,9582,0085,956K15
30/04/2020-0,45%-0,3985,6186,4985,6186,493K9
29/04/20200,00%0,0086,0086,0086,0086,1541K13
28/04/20202,26%1,9086,0086,0084,1086,0014K14
27/04/2020-2,77%-2,4084,1084,0584,0086,496K15
24/04/20202,49%2,1086,5084,9984,9987,5032K17
23/04/2020-0,68%-0,5884,4087,6983,0087,7862K16
22/04/2020-0,02%-0,0284,9885,0082,1585,001K10
20/04/2020-3,19%-2,8085,0087,8084,9887,806K20
17/04/2020-0,13%-0,1187,8087,9187,0087,9314K8
16/04/20200,70%0,6187,9187,3085,0087,931K8
15/04/20201,04%0,9087,3086,3986,3987,9018K16
14/04/20202,86%2,4086,4084,0081,0086,4013K16
13/04/2020-0,70%-0,5984,0084,8783,0084,8788K21
09/04/2020-1,62%-1,3984,5980,1580,1588,9932K45
08/04/20200,50%0,4385,9891,8680,0491,8613K29
07/04/20203,07%2,5585,5583,0083,0085,5552K8
06/04/2020-1,76%-1,4983,0083,5083,0087,504K12
03/04/20200,49%0,4184,4984,5080,0084,509K11
02/04/2020-3,91%-3,4284,0887,2084,0887,2021K9
01/04/20200,57%0,5087,5087,2087,2089,978K9
31/03/20202,34%1,9987,0089,9885,6089,9815K9
30/03/2020-3,40%-2,9985,0183,0083,0089,991K6
27/03/20201,16%1,0188,0088,5087,5089,994K9
26/03/20200,00%0,0086,9987,0086,9989,504K12
25/03/20206,23%5,1086,9981,9080,0086,9974K22
24/03/20201,11%0,9081,8981,9081,8981,902452
23/03/2020-4,70%-3,9980,9981,0280,0081,025K6
20/03/20206,22%4,9884,9892,4484,9892,4423K14
19/03/2020-3,61%-3,0080,0082,0075,0082,0031K23
18/03/2020-11,19%-10,4683,0092,0083,0092,0083K30
17/03/2020-0,03%-0,0393,4693,5093,4697,4528K18
16/03/2020-2,66%-2,5593,4993,5191,0193,5123K26
13/03/2020-2,98%-2,9596,0491,1191,11100,0081K45
12/03/2020-2,01%-2,0398,99102,9090,13102,90118K20
11/03/2020-2,88%-3,00101,02104,01101,02104,9711K17
10/03/2020-0,46%-0,48104,02104,50100,04105,397K22
09/03/2020-0,48%-0,50104,50103,1399,15104,7530K31
06/03/2020-0,94%-1,00105,00106,00105,00106,0021K17
05/03/2020-0,47%-0,50106,00107,50105,51107,9016K20
04/03/20200,00%0,00106,50106,69105,50108,0014K21
03/03/2020-0,28%-0,30106,50106,00105,99106,6883K35
02/03/2020-1,57%-1,70106,80108,00104,99108,00610K83
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
26/12/2019--108,01109,90107,00112,17159K28


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br