Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRFB3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 9.30 | 0.55 | 6.29% | 8.79 | 9.38 | 8.65 | 15,455 |
| Sep 26 2024 | 8.75 | -0.01 | -0.11% | 8.89 | 8.97 | 8.62 | 7,680 |
| Sep 25 2024 | 8.76 | -0.22 | -2.45% | 8.96 | 9.00 | 8.58 | 15,388 |
| Sep 24 2024 | 8.98 | 0.28 | 3.22% | 8.76 | 9.12 | 8.52 | 11,083 |
| Sep 23 2024 | 8.70 | 0.14 | 1.64% | 8.60 | 8.72 | 8.36 | 8,118 |
| Sep 20 2024 | 8.56 | -0.36 | -4.04% | 8.92 | 8.93 | 8.36 | 18,899 |
| Sep 19 2024 | 8.92 | -0.16 | -1.76% | 9.15 | 9.27 | 8.91 | 10,224 |
| Sep 18 2024 | 9.08 | -0.03 | -0.33% | 9.01 | 9.40 | 9.01 | 10,390 |
| Sep 17 2024 | 9.11 | 0.16 | 1.79% | 8.96 | 9.13 | 8.84 | 11,123 |
| Sep 16 2024 | 8.95 | -0.16 | -1.76% | 9.08 | 9.16 | 8.94 | 11,855 |
| Sep 13 2024 | 9.11 | -0.33 | -3.50% | 9.40 | 9.43 | 9.05 | 14,225 |
| Sep 12 2024 | 9.44 | -0.13 | -1.36% | 9.50 | 9.72 | 9.38 | 7,896 |
| Sep 11 2024 | 9.57 | 0.46 | 5.05% | 9.04 | 9.65 | 8.95 | 12,099 |
| Sep 10 2024 | 9.11 | -0.20 | -2.15% | 9.17 | 9.20 | 8.99 | 7,257 |
| Sep 09 2024 | 9.31 | 0.06 | 0.65% | 9.34 | 9.34 | 9.13 | 6,665 |
| Sep 06 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.61 | 9.25 | 6,870 |
| Sep 05 2024 | 9.50 | -0.04 | -0.42% | 9.49 | 9.69 | 9.44 | 7,577 |
| Sep 04 2024 | 9.54 | 0.30 | 3.25% | 9.20 | 9.68 | 9.20 | 11,177 |
| Sep 03 2024 | 9.24 | 0.29 | 3.24% | 8.95 | 9.25 | 8.95 | 10,576 |
| Sep 02 2024 | 8.95 | 0.03 | 0.34% | 9.02 | 9.08 | 8.86 | 11,634 |
| Aug 30 2024 | 8.92 | -0.13 | -1.44% | 9.00 | 9.17 | 8.90 | 12,116 |
| Aug 29 2024 | 9.05 | -0.33 | -3.52% | 9.44 | 9.45 | 8.98 | 11,201 |
| Aug 28 2024 | 9.38 | 0.04 | 0.43% | 9.40 | 9.47 | 9.23 | 7,889 |
| Aug 27 2024 | 9.34 | 0.10 | 1.08% | 9.28 | 9.43 | 9.21 | 6,598 |
| Aug 26 2024 | 9.24 | 0.02 | 0.22% | 9.28 | 9.29 | 9.13 | 8,042 |
| Aug 23 2024 | 9.22 | 0.11 | 1.21% | 9.08 | 9.38 | 9.08 | 9,438 |
| Aug 22 2024 | 9.11 | -0.09 | -0.98% | 9.12 | 9.30 | 9.05 | 8,995 |
| Aug 21 2024 | 9.20 | -0.16 | -1.71% | 9.38 | 9.41 | 9.06 | 15,343 |
| Aug 20 2024 | 9.36 | -0.37 | -3.80% | 9.71 | 9.75 | 9.36 | 12,478 |
| Aug 19 2024 | 9.73 | 0.44 | 4.74% | 9.29 | 9.79 | 9.00 | 16,977 |
| Aug 16 2024 | 9.29 | -0.26 | -2.72% | 9.75 | 9.75 | 9.20 | 10,519 |
| Aug 15 2024 | 9.55 | -0.29 | -2.95% | 9.70 | 9.79 | 9.46 | 7,542 |
| Aug 14 2024 | 9.84 | 0.19 | 1.97% | 9.62 | 9.84 | 9.58 | 7,142 |
| Aug 13 2024 | 9.65 | 0.04 | 0.42% | 9.58 | 9.77 | 9.56 | 4,788 |
| Aug 12 2024 | 9.61 | -0.09 | -0.93% | 9.77 | 9.90 | 9.58 | 7,202 |
| Aug 09 2024 | 9.70 | -0.14 | -1.42% | 9.85 | 9.91 | 9.52 | 6,063 |
| Aug 08 2024 | 9.84 | 0.15 | 1.55% | 9.69 | 9.90 | 9.69 | 6,046 |
| Aug 07 2024 | 9.69 | 0.37 | 3.97% | 9.36 | 9.75 | 9.29 | 8,031 |
| Aug 06 2024 | 9.32 | 0.04 | 0.43% | 9.34 | 9.39 | 9.05 | 7,063 |
| Aug 05 2024 | 9.28 | -0.32 | -3.33% | 9.29 | 9.46 | 9.10 | 8,254 |
| Aug 02 2024 | 9.60 | 0.15 | 1.59% | 9.34 | 9.60 | 9.24 | 8,805 |
| Aug 01 2024 | 9.45 | 0.20 | 2.16% | 9.23 | 9.54 | 9.23 | 8,226 |
| Jul 31 2024 | 9.25 | 0.11 | 1.20% | 9.14 | 9.31 | 9.06 | 7,027 |
| Jul 30 2024 | 9.14 | 0.18 | 2.01% | 8.95 | 9.20 | 8.84 | 6,106 |
| Jul 29 2024 | 8.96 | -0.21 | -2.29% | 9.17 | 9.21 | 8.90 | 10,440 |
| Jul 26 2024 | 9.17 | -0.13 | -1.40% | 9.30 | 9.45 | 9.14 | 7,892 |
| Jul 25 2024 | 9.30 | -0.43 | -4.42% | 9.65 | 9.70 | 9.24 | 12,371 |
| Jul 24 2024 | 9.73 | -0.57 | -5.53% | 10.30 | 10.47 | 9.56 | 16,783 |
| Jul 23 2024 | 10.30 | -0.44 | -4.10% | 10.96 | 11.00 | 10.24 | 13,051 |
| Jul 22 2024 | 10.74 | 0.54 | 5.29% | 10.25 | 10.74 | 10.24 | 6,213 |
| Jul 19 2024 | 10.20 | -0.08 | -0.78% | 10.07 | 10.37 | 10.07 | 5,236 |
| Jul 18 2024 | 10.28 | -0.47 | -4.37% | 10.78 | 10.84 | 10.23 | 6,423 |
| Jul 17 2024 | 10.75 | -0.18 | -1.65% | 10.94 | 11.10 | 10.75 | 5,793 |
| Jul 16 2024 | 10.93 | 0.10 | 0.92% | 10.89 | 11.10 | 10.76 | 6,849 |
| Jul 15 2024 | 10.83 | 0.16 | 1.50% | 10.68 | 10.89 | 10.62 | 4,688 |
| Jul 12 2024 | 10.67 | -0.07 | -0.65% | 10.71 | 10.85 | 10.60 | 6,505 |
| Jul 11 2024 | 10.74 | 0.35 | 3.37% | 10.41 | 10.99 | 10.41 | 11,881 |
| Jul 10 2024 | 10.39 | -0.06 | -0.57% | 10.21 | 10.67 | 10.21 | 5,712 |
| Jul 09 2024 | 10.45 | 0.12 | 1.16% | 10.36 | 10.46 | 10.15 | 5,763 |
| Jul 08 2024 | 10.33 | 0.15 | 1.47% | 10.02 | 10.38 | 10.02 | 6,823 |
| Jul 05 2024 | 10.18 | -0.02 | -0.20% | 10.22 | 10.24 | 9.73 | 8,736 |
| Jul 04 2024 | 10.20 | 0.61 | 6.36% | 9.89 | 10.20 | 9.76 | 7,125 |
| Jul 03 2024 | 9.59 | 0.45 | 4.92% | 9.00 | 9.65 | 9.00 | 10,893 |
| Jul 02 2024 | 9.14 | 0.06 | 0.66% | 8.93 | 9.15 | 8.83 | 12,923 |
| Jul 01 2024 | 9.08 | 0.08 | 0.89% | 9.02 | 9.19 | 8.90 | 8,576 |
