ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CCME11

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
16/05/20252,80%0,259,198,968,949,29158K778
15/05/2025-0,67%-0,068,949,058,849,05154K368
14/05/20250,90%0,089,009,028,929,0385K1.832
13/05/2025-2,41%-0,228,929,018,899,45253K3.053
12/05/20250,11%0,019,149,139,009,19161K4.139
09/05/2025-0,76%-0,079,139,289,029,31136K466
08/05/20252,22%0,209,208,968,969,27226K9.561
07/05/20250,00%0,009,009,038,959,0464K394
06/05/20251,35%0,129,008,958,919,0464K299
05/05/2025-2,20%-0,208,889,088,889,24158K330
02/05/20250,78%0,079,089,118,979,1187K670
30/04/20250,78%0,079,018,998,969,0697K717
29/04/20250,68%0,068,948,918,908,9886K360
28/04/2025-1,00%-0,098,888,978,888,97194K2.623
25/04/20250,79%0,078,978,858,859,0461K124
24/04/20250,56%0,058,908,908,858,92279K1.410
23/04/2025-1,12%-0,108,859,058,809,06247K1.753
22/04/20250,45%0,048,958,828,829,09113K2.881
17/04/20250,68%0,068,918,948,778,98105K3.100
16/04/20250,91%0,088,858,918,778,94112K1.315
15/04/2025-1,35%-0,128,778,908,748,98165K1.011
14/04/20253,73%0,328,898,628,578,8981K215
11/04/20251,30%0,118,578,558,468,5784K362
10/04/20250,00%0,008,468,558,468,66149K1.768
09/04/2025-2,31%-0,208,468,608,408,68103K1.219
08/04/20250,93%0,088,668,588,528,78111K2.682
07/04/20250,12%0,018,588,698,518,69197K920
04/04/2025-2,61%-0,238,578,708,508,82293K2.032
03/04/20250,34%0,038,808,848,788,8542K667
02/04/20250,80%0,078,778,808,718,8573K602
01/04/2025-2,36%-0,218,708,918,658,9466K2.959
31/03/20251,48%0,138,918,838,758,99141K1.626
28/03/20254,03%0,348,788,448,448,83151K4.416
27/03/20250,12%0,018,448,568,438,56339K1.385
26/03/2025-1,29%-0,118,438,568,398,56433K2.930
25/03/20250,23%0,028,548,538,408,60247K3.140
24/03/20250,24%0,028,528,538,398,65273K3.522
21/03/20251,31%0,118,508,408,338,60391K11.739
20/03/2025-0,47%-0,048,398,438,398,56159K4.607
19/03/20250,36%0,038,438,308,308,48191K1.751
18/03/2025-0,59%-0,058,408,448,218,50420K3.447
17/03/20250,24%0,028,458,528,278,53656K6.372
14/03/20252,43%0,208,438,068,068,59290K3.588
13/03/20250,61%0,058,238,257,958,25264K1.902
12/03/2025-1,45%-0,128,188,308,108,34423K4.145
11/03/20251,22%0,108,308,238,058,33486K4.197
10/03/20251,36%0,118,208,158,098,23118K1.437
07/03/20250,37%0,038,098,158,008,23148K2.620
06/03/2025-0,98%-0,088,068,227,938,22207K3.405
05/03/20252,65%0,218,147,957,958,2448K209
28/02/20250,76%0,067,937,947,818,22406K2.009
27/02/20250,90%0,077,877,887,788,00358K6.011
26/02/2025-5,57%-0,467,808,267,758,38606K7.052
25/02/20251,23%0,108,268,258,168,43179K5.047
24/02/2025-2,04%-0,178,168,418,128,46231K3.886
21/02/20254,52%0,368,338,057,928,51238K3.104
20/02/20252,84%0,227,977,847,758,09366K3.600
19/02/2025-3,12%-0,257,757,997,698,31499K4.907
18/02/20253,23%0,258,007,757,748,19142K2.386
17/02/20252,51%0,197,757,597,557,77347K967
14/02/20250,40%0,037,567,607,477,68249K675
13/02/2025-2,84%-0,227,537,757,497,75301K4.261
12/02/20251,31%0,107,757,747,657,7593K1.922
11/02/20250,00%0,007,657,737,657,91108K796
10/02/2025-1,29%-0,107,657,837,607,99254K3.882
07/02/20252,24%0,177,757,707,597,88104K337
06/02/2025-1,30%-0,107,587,767,517,81148K1.895
05/02/20252,81%0,217,687,547,417,85260K4.595
04/02/20250,27%0,027,477,537,277,54261K1.739
03/02/20251,36%0,107,457,477,307,5475K970
31/01/2025-0,54%-0,047,357,507,307,54373K8.452
30/01/20251,37%0,107,397,377,177,55234K1.269
29/01/20251,11%0,087,297,357,207,35258K6.389
28/01/2025-2,17%-0,167,217,377,207,40280K3.905
27/01/20250,82%0,067,377,327,197,47516K11.117
24/01/2025-1,08%-0,087,317,477,157,61387K4.742
23/01/2025-1,07%-0,087,397,557,307,69572K5.623
22/01/2025-5,32%-0,427,477,897,457,89511K7.649
21/01/20255,06%0,387,897,657,478,16431K7.505
20/01/2025-0,66%-0,057,517,647,507,97413K4.782
17/01/2025-4,30%-0,347,567,807,418,21858K7.661
16/01/2025-3,30%-0,277,908,267,858,40376K5.390
15/01/2025-3,66%-0,318,178,278,048,46428K5.232
14/01/20252,42%0,208,488,408,158,48163K1.342
13/01/2025-6,44%-0,578,288,948,108,99333K4.435
10/01/20252,67%0,238,858,718,458,96578K1.487
09/01/20250,23%0,028,628,518,518,8483K268
08/01/20250,23%0,028,608,678,458,95115K1.707
07/01/2025-1,38%-0,128,588,708,458,98208K3.781
06/01/20252,11%0,188,708,618,508,70123K1.841
03/01/2025-1,39%-0,128,528,738,508,81106K1.471
02/01/2025-2,48%-0,228,648,958,619,05239K508
30/12/20241,37%0,128,868,948,749,06147K527
27/12/20241,86%0,168,748,608,598,99413K2.859
26/12/202410,57%0,828,587,847,808,64578K2.843
23/12/20245,58%0,417,767,607,457,97378K3.397
20/12/20243,67%0,267,357,117,117,60991K10.035
19/12/2024-0,28%-0,027,097,246,987,291M12.961
18/12/2024-7,78%-0,607,117,727,117,781M3.873
17/12/2024-3,02%-0,247,717,957,518,24898K7.453
16/12/2024-2,45%-0,207,958,537,828,53486K3.420
13/12/2024-2,74%-0,238,158,418,078,53161K5.021
12/12/20244,49%0,368,388,087,938,86725K8.740
11/12/20242,82%0,228,027,997,928,15664K1.325
10/12/2024-4,41%-0,367,808,107,718,28654K10.344
09/12/20240,74%0,068,168,228,118,28689K4.407
06/12/2024-1,94%-0,168,108,348,108,44460K5.524
05/12/2024-1,55%-0,138,268,428,028,441M3.139
04/12/2024-1,53%-0,138,398,638,278,63574K6.637
03/12/2024-2,07%-0,188,528,778,478,77705K5.505
02/12/20241,52%0,138,708,748,658,76374K4.452
29/11/20240,82%0,078,578,618,358,67663K6.957
28/11/2024-2,86%-0,258,508,798,338,80757K4.549
27/11/2024-3,53%-0,328,759,038,759,06902K4.165
26/11/20240,44%0,049,079,108,969,11994K7.154
25/11/2024-0,77%-0,079,039,108,989,15952K11.211
22/11/2024-0,22%-0,029,109,079,039,14755K5.988
21/11/2024-0,33%-0,039,129,159,069,18401K1.390
19/11/2024-0,33%-0,039,159,249,139,24161K2.665
18/11/2024-0,54%-0,059,189,239,079,23528K7.313
14/11/20240,44%0,049,239,499,129,49474K6.586
13/11/2024-0,11%-0,019,199,349,199,38414K3.399
12/11/2024-4,66%-0,459,209,519,119,51707K9.208
11/11/20244,10%0,389,659,259,189,77411K4.644
08/11/20240,54%0,059,279,229,179,27428K4.879
07/11/20240,33%0,039,229,209,159,22380K5.427
06/11/20240,99%0,099,199,199,109,21737K7.283
05/11/2024-1,19%-0,119,109,509,049,50727K9.178
04/11/2024-1,71%-0,169,219,409,209,48472K2.220
01/11/20241,63%0,159,379,399,279,501M7.398
31/10/20240,55%0,059,229,189,159,53591K8.846
30/10/2024-0,33%-0,039,179,199,109,41614K5.159
29/10/20241,10%0,109,209,209,039,29394K4.336
28/10/2024--9,109,349,089,34384K3.810


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar