Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRFB3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.92 | -0.05 | -0.50% | 9.92 | 10.12 | 9.85 | 6,000,300 |
| 29 May 2024 | 9.97 | -0.25 | -2.45% | 10.10 | 10.15 | 9.93 | 4,928,000 |
| 28 May 2024 | 10.22 | -0.04 | -0.39% | 10.41 | 10.46 | 10.22 | 4,305,400 |
| 27 May 2024 | 10.26 | 0.01 | 0.10% | 10.18 | 10.35 | 10.12 | 1,816,000 |
| 24 May 2024 | 10.25 | -0.10 | -0.97% | 10.35 | 10.54 | 10.18 | 2,785,000 |
| 23 May 2024 | 10.35 | -0.49 | -4.52% | 10.86 | 10.90 | 10.34 | 4,246,500 |
| 22 May 2024 | 10.84 | 0.11 | 1.03% | 10.59 | 11.08 | 10.59 | 5,845,900 |
| 21 May 2024 | 10.73 | -0.11 | -1.01% | 10.76 | 10.84 | 10.61 | 3,649,900 |
| 20 May 2024 | 10.84 | 0.17 | 1.59% | 10.59 | 10.85 | 10.53 | 4,234,800 |
| 17 May 2024 | 10.67 | -0.02 | -0.19% | 10.63 | 10.78 | 10.55 | 6,713,000 |
| 16 May 2024 | 10.69 | 0.08 | 0.75% | 10.72 | 10.74 | 10.49 | 5,778,300 |
| 15 May 2024 | 10.61 | -0.12 | -1.12% | 10.67 | 10.84 | 10.61 | 3,936,700 |
| 14 May 2024 | 10.73 | -0.20 | -1.83% | 10.92 | 10.95 | 10.70 | 4,153,600 |
| 13 May 2024 | 10.93 | -0.21 | -1.89% | 11.16 | 11.20 | 10.91 | 4,233,300 |
| 10 May 2024 | 11.14 | -0.41 | -3.55% | 11.55 | 11.61 | 11.13 | 4,192,600 |
| 09 May 2024 | 11.55 | -0.40 | -3.35% | 11.82 | 11.82 | 11.43 | 4,013,800 |
| 08 May 2024 | 11.95 | 0.31 | 2.66% | 11.84 | 11.98 | 11.44 | 10,738,300 |
| 07 May 2024 | 11.64 | 0.42 | 3.74% | 11.30 | 11.68 | 11.26 | 6,825,100 |
| 06 May 2024 | 11.22 | -0.13 | -1.15% | 11.41 | 11.41 | 11.13 | 3,837,200 |
| 03 May 2024 | 11.35 | 0.22 | 1.98% | 11.42 | 11.47 | 11.19 | 6,505,500 |
| 02 May 2024 | 11.13 | 0.02 | 0.18% | 11.33 | 11.45 | 11.13 | 3,952,000 |
| 30 Abr 2024 | 11.11 | -0.54 | -4.64% | 11.58 | 11.58 | 11.05 | 6,809,400 |
| 29 Abr 2024 | 11.65 | 0.10 | 0.87% | 11.67 | 11.69 | 11.53 | 3,119,500 |
| 26 Abr 2024 | 11.55 | 0.36 | 3.22% | 11.35 | 11.63 | 11.27 | 6,381,300 |
| 25 Abr 2024 | 11.19 | 0.01 | 0.09% | 11.18 | 11.32 | 10.98 | 26,668,500 |
| 24 Abr 2024 | 11.18 | -0.18 | -1.58% | 11.59 | 11.64 | 11.10 | 7,638,300 |
| 23 Abr 2024 | 11.36 | 0.13 | 1.16% | 11.11 | 11.42 | 11.01 | 3,979,800 |
| 22 Abr 2024 | 11.23 | -0.15 | -1.32% | 11.33 | 11.44 | 11.17 | 2,157,500 |
| 19 Abr 2024 | 11.38 | 0.05 | 0.44% | 11.27 | 11.72 | 11.27 | 3,254,600 |
| 18 Abr 2024 | 11.33 | 0.12 | 1.07% | 11.26 | 11.33 | 11.08 | 3,370,300 |
| 17 Abr 2024 | 11.21 | -0.26 | -2.27% | 11.59 | 11.63 | 11.20 | 4,693,100 |
| 16 Abr 2024 | 11.47 | -0.50 | -4.18% | 11.81 | 11.83 | 11.47 | 5,814,100 |
| 15 Abr 2024 | 11.97 | -0.13 | -1.07% | 12.07 | 12.10 | 11.79 | 7,098,800 |
| 12 Abr 2024 | 12.10 | -0.51 | -4.04% | 12.50 | 12.50 | 11.66 | 9,631,200 |
| 11 Abr 2024 | 12.61 | -0.35 | -2.70% | 12.87 | 12.88 | 12.44 | 4,930,400 |
| 10 Abr 2024 | 12.96 | -0.50 | -3.71% | 13.32 | 13.40 | 12.88 | 7,638,300 |
| 09 Abr 2024 | 13.46 | -0.26 | -1.90% | 13.74 | 13.85 | 13.45 | 7,860,200 |
| 08 Abr 2024 | 13.72 | 0.32 | 2.39% | 13.80 | 14.13 | 13.59 | 6,303,900 |
| 05 Abr 2024 | 13.40 | -0.24 | -1.76% | 13.67 | 13.72 | 13.24 | 3,560,100 |
| 04 Abr 2024 | 13.64 | 0.18 | 1.34% | 13.55 | 14.20 | 13.51 | 8,348,200 |
| 03 Abr 2024 | 13.46 | 0.35 | 2.67% | 13.07 | 13.54 | 13.02 | 4,030,600 |
| 02 Abr 2024 | 13.11 | -0.31 | -2.31% | 13.41 | 13.43 | 13.11 | 4,636,600 |
| 01 Abr 2024 | 13.42 | -0.19 | -1.40% | 13.65 | 13.70 | 13.20 | 3,293,400 |
| 28 Mar 2024 | 13.61 | -0.24 | -1.73% | 13.85 | 13.85 | 13.46 | 7,884,200 |
| 27 Mar 2024 | 13.85 | 0.33 | 2.44% | 13.58 | 13.97 | 13.45 | 4,142,100 |
| 26 Mar 2024 | 13.52 | 0.11 | 0.82% | 13.41 | 13.65 | 13.16 | 6,395,500 |
| 25 Mar 2024 | 13.41 | -0.10 | -0.74% | 13.59 | 13.72 | 13.34 | 4,835,400 |
| 22 Mar 2024 | 13.51 | 0.19 | 1.43% | 13.29 | 13.52 | 12.99 | 5,422,600 |
| 21 Mar 2024 | 13.32 | -0.04 | -0.30% | 13.48 | 13.67 | 13.25 | 6,159,800 |
| 20 Mar 2024 | 13.36 | 0.57 | 4.46% | 12.80 | 13.50 | 12.79 | 11,307,800 |
| 19 Mar 2024 | 12.79 | 0.18 | 1.43% | 12.67 | 12.85 | 12.42 | 4,967,500 |
| 18 Mar 2024 | 12.61 | 0.28 | 2.27% | 12.43 | 12.65 | 12.27 | 6,495,000 |
| 15 Mar 2024 | 12.33 | -0.18 | -1.44% | 12.60 | 12.63 | 12.32 | 6,829,300 |
| 14 Mar 2024 | 12.51 | 0.31 | 2.54% | 12.08 | 12.59 | 12.08 | 6,408,300 |
| 13 Mar 2024 | 12.20 | 0.25 | 2.09% | 11.95 | 12.35 | 11.87 | 5,289,900 |
| 12 Mar 2024 | 11.95 | 0.28 | 2.40% | 11.72 | 12.18 | 11.72 | 6,151,100 |
| 11 Mar 2024 | 11.67 | -0.15 | -1.27% | 11.66 | 11.81 | 11.54 | 7,118,700 |
| 08 Mar 2024 | 11.82 | 0.05 | 0.42% | 11.64 | 11.97 | 11.55 | 6,964,600 |
| 07 Mar 2024 | 11.77 | -0.08 | -0.68% | 11.80 | 11.89 | 11.61 | 3,688,300 |
| 06 Mar 2024 | 11.85 | 0.48 | 4.22% | 11.49 | 11.98 | 11.38 | 8,291,800 |
| 05 Mar 2024 | 11.37 | 0.00 | 0.00% | 11.32 | 11.64 | 11.29 | 3,739,800 |
| 04 Mar 2024 | 11.37 | -0.31 | -2.65% | 11.70 | 11.70 | 11.26 | 3,897,700 |
