Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRFB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 5.84 | 0.53 | 9.98% | 5.45 | 5.86 | 5.39 | 15,314,600 |
| Jan 03 2025 | 5.31 | -0.21 | -3.80% | 5.50 | 5.57 | 5.28 | 15,960,500 |
| Jan 02 2025 | 5.52 | 0.09 | 1.66% | 5.42 | 5.57 | 5.27 | 12,502,400 |
| Dec 30 2024 | 5.43 | 0.06 | 1.12% | 5.43 | 5.55 | 5.30 | 16,276,200 |
| Dec 27 2024 | 5.37 | -0.26 | -4.62% | 5.70 | 5.76 | 5.31 | 16,170,500 |
| Dec 26 2024 | 5.63 | -0.06 | -1.05% | 5.62 | 5.70 | 5.48 | 13,486,400 |
| Dec 23 2024 | 5.69 | -0.22 | -3.72% | 5.84 | 6.05 | 5.69 | 13,915,400 |
| Dec 20 2024 | 5.91 | -0.16 | -2.64% | 6.06 | 6.29 | 5.91 | 22,174,700 |
| Dec 19 2024 | 6.07 | 0.46 | 8.20% | 5.64 | 6.12 | 5.62 | 21,572,700 |
| Dec 18 2024 | 5.61 | -0.33 | -5.56% | 5.96 | 5.96 | 5.54 | 19,367,200 |
| Dec 17 2024 | 5.94 | 0.16 | 2.77% | 5.78 | 5.96 | 5.70 | 9,607,400 |
| Dec 16 2024 | 5.78 | -0.08 | -1.37% | 5.90 | 5.97 | 5.73 | 8,574,200 |
| Dec 13 2024 | 5.86 | -0.31 | -5.02% | 6.12 | 6.23 | 5.86 | 12,315,200 |
| Dec 12 2024 | 6.17 | -0.58 | -8.59% | 6.59 | 6.62 | 5.96 | 26,375,800 |
| Dec 11 2024 | 6.75 | 0.29 | 4.49% | 6.46 | 6.98 | 6.41 | 15,394,100 |
| Dec 10 2024 | 6.46 | 0.46 | 7.67% | 6.11 | 6.48 | 6.01 | 11,268,800 |
| Dec 09 2024 | 6.00 | 0.06 | 1.01% | 5.98 | 6.03 | 5.87 | 10,482,500 |
| Dec 06 2024 | 5.94 | -0.45 | -7.04% | 6.38 | 6.49 | 5.94 | 16,624,000 |
| Dec 05 2024 | 6.39 | 0.12 | 1.91% | 6.37 | 6.61 | 6.31 | 14,800,400 |
| Dec 04 2024 | 6.27 | -0.11 | -1.72% | 6.39 | 6.54 | 6.27 | 12,750,600 |
| Dec 03 2024 | 6.38 | -0.05 | -0.78% | 6.45 | 6.69 | 6.34 | 11,835,300 |
| Dec 02 2024 | 6.43 | 0.03 | 0.47% | 6.40 | 6.48 | 6.22 | 12,186,300 |
| Nov 29 2024 | 6.40 | -0.33 | -4.90% | 6.70 | 6.75 | 6.37 | 17,790,500 |
| Nov 28 2024 | 6.73 | -0.21 | -3.03% | 6.92 | 6.98 | 6.71 | 15,277,200 |
| Nov 27 2024 | 6.94 | 0.01 | 0.14% | 6.93 | 7.13 | 6.70 | 17,602,100 |
| Nov 26 2024 | 6.93 | 0.22 | 3.28% | 6.87 | 7.22 | 6.70 | 25,683,700 |
| Nov 25 2024 | 6.71 | 0.07 | 1.05% | 6.39 | 6.98 | 6.28 | 116,422,700 |
| Nov 22 2024 | 6.64 | 0.33 | 5.23% | 6.35 | 6.73 | 6.31 | 11,392,100 |
| Nov 21 2024 | 6.31 | -0.14 | -2.17% | 6.39 | 6.44 | 6.16 | 16,597,800 |
| Nov 19 2024 | 6.45 | -0.11 | -1.68% | 6.58 | 6.70 | 6.45 | 11,927,600 |
| Nov 18 2024 | 6.56 | -0.05 | -0.76% | 6.56 | 6.62 | 6.39 | 10,651,500 |
| Nov 14 2024 | 6.61 | -0.07 | -1.05% | 6.62 | 6.73 | 6.50 | 19,092,400 |
| Nov 13 2024 | 6.68 | -0.18 | -2.62% | 6.89 | 6.92 | 6.59 | 10,975,600 |
| Nov 12 2024 | 6.86 | -0.12 | -1.72% | 6.99 | 7.00 | 6.85 | 6,651,600 |
| Nov 11 2024 | 6.98 | 0.03 | 0.43% | 6.96 | 7.10 | 6.86 | 5,696,300 |
| Nov 08 2024 | 6.95 | -0.15 | -2.11% | 7.04 | 7.10 | 6.86 | 8,685,100 |
| Nov 07 2024 | 7.10 | -0.34 | -4.57% | 7.38 | 7.56 | 7.03 | 14,556,500 |
| Nov 06 2024 | 7.44 | -0.28 | -3.63% | 7.46 | 7.60 | 7.29 | 13,209,100 |
| Nov 05 2024 | 7.72 | -0.42 | -5.16% | 8.11 | 8.11 | 7.72 | 10,237,200 |
| Nov 04 2024 | 8.14 | 0.62 | 8.24% | 7.65 | 8.19 | 7.60 | 20,220,300 |
| Nov 01 2024 | 7.52 | 0.04 | 0.53% | 7.60 | 7.95 | 7.42 | 22,084,400 |
| Oct 31 2024 | 7.48 | -0.01 | -0.13% | 7.41 | 7.52 | 7.17 | 18,350,200 |
| Oct 30 2024 | 7.49 | 0.26 | 3.60% | 7.20 | 7.54 | 7.19 | 9,442,400 |
| Oct 29 2024 | 7.23 | 0.13 | 1.83% | 7.10 | 7.24 | 7.05 | 6,418,300 |
| Oct 28 2024 | 7.10 | 0.09 | 1.28% | 7.09 | 7.30 | 7.05 | 12,547,000 |
| Oct 25 2024 | 7.01 | -0.44 | -5.91% | 7.46 | 7.53 | 7.00 | 10,150,200 |
| Oct 24 2024 | 7.45 | 0.02 | 0.27% | 7.39 | 7.48 | 7.16 | 18,233,000 |
| Oct 23 2024 | 7.43 | 0.37 | 5.24% | 7.44 | 7.56 | 7.13 | 21,143,500 |
| Oct 22 2024 | 7.06 | 0.13 | 1.88% | 6.90 | 7.06 | 6.75 | 15,892,800 |
| Oct 21 2024 | 6.93 | -0.06 | -0.86% | 7.04 | 7.09 | 6.91 | 12,836,500 |
| Oct 18 2024 | 6.99 | -0.33 | -4.51% | 7.36 | 7.36 | 6.98 | 9,728,900 |
| Oct 17 2024 | 7.32 | -0.05 | -0.68% | 7.26 | 7.39 | 7.20 | 5,915,500 |
| Oct 16 2024 | 7.37 | 0.12 | 1.66% | 7.29 | 7.46 | 7.21 | 10,618,200 |
| Oct 15 2024 | 7.25 | -0.17 | -2.29% | 7.48 | 7.54 | 7.22 | 9,243,700 |
| Oct 14 2024 | 7.42 | 0.08 | 1.09% | 7.39 | 7.59 | 7.20 | 14,157,600 |
| Oct 11 2024 | 7.34 | -0.18 | -2.39% | 7.54 | 7.54 | 7.17 | 10,680,900 |
| Oct 10 2024 | 7.52 | -0.08 | -1.05% | 7.74 | 7.80 | 7.52 | 10,224,000 |
| Oct 09 2024 | 7.60 | -0.31 | -3.92% | 7.90 | 8.04 | 7.59 | 9,915,900 |
