Cotação atual, histórico e gráfico do papel: CCME11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CCME11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,47%	-0,14	9,36	9,45	9,36	9,51	757K	5.574
02/10/2024	-1,55%	-0,15	9,50	9,66	9,42	9,66	1M	6.340
01/10/2024	0,21%	0,02	9,65	9,69	9,40	9,69	1M	7.143
30/09/2024	1,16%	0,11	9,63	9,58	9,52	9,65	414K	3.297
27/09/2024	0,42%	0,04	9,52	9,57	9,45	9,57	510K	1.701
26/09/2024	-1,66%	-0,16	9,48	9,63	9,44	9,63	766K	8.174
25/09/2024	-0,21%	-0,02	9,64	9,68	9,31	9,68	1M	12.679

24/09/2024	0,10%	0,01	9,66	9,65	9,53	9,66	496K	5.584
23/09/2024	-0,21%	-0,02	9,65	9,66	9,54	9,67	743K	10.647
20/09/2024	0,21%	0,02	9,67	9,53	9,46	9,67	629K	9.785
19/09/2024	0,94%	0,09	9,65	9,49	9,42	9,65	1M	12.431
18/09/2024	-0,42%	-0,04	9,56	9,57	9,41	9,58	1M	9.496
17/09/2024	-1,03%	-0,10	9,60	9,73	9,50	9,73	2M	12.992
16/09/2024	0,21%	0,02	9,70	9,70	9,54	9,75	612K	2.005
13/09/2024	0,21%	0,02	9,68	9,65	9,49	9,70	423K	1.242
12/09/2024	-0,10%	-0,01	9,66	9,68	9,54	9,71	828K	7.718
11/09/2024	0,00%	0,00	9,67	9,65	9,56	9,76	786K	5.084
10/09/2024	-3,11%	-0,31	9,67	9,98	9,66	9,98	1M	13.215
09/09/2024	-0,80%	-0,08	9,98	10,07	9,93	10,15	539K	3.466
06/09/2024	-0,20%	-0,02	10,06	10,08	9,93	10,08	947K	12.815
05/09/2024	0,00%	0,00	10,08	10,08	9,90	10,09	1M	9.495
04/09/2024	0,60%	0,06	10,08	10,05	9,81	10,12	585K	5.944
03/09/2024	-0,99%	-0,10	10,02	10,20	9,99	10,20	453K	5.313
02/09/2024	-1,46%	-0,15	10,12	10,15	10,12	10,27	154K	1.585
30/08/2024	-0,10%	-0,01	10,27	10,25	10,12	10,30	155K	3.820
29/08/2024	1,58%	0,16	10,28	10,15	10,06	10,33	135K	2.322
28/08/2024	-1,36%	-0,14	10,12	10,26	10,12	10,35	330K	3.174
27/08/2024	-2,75%	-0,29	10,26	10,53	10,20	10,53	573K	2.505
26/08/2024	0,19%	0,02	10,55	10,35	10,34	10,63	205K	4.617
23/08/2024	0,00%	0,00	10,53	10,64	10,30	10,64	285K	2.800
22/08/2024	0,00%	0,00	10,53	10,59	10,46	10,68	687K	9.688
21/08/2024	0,00%	0,00	10,53	10,56	10,25	10,68	1M	9.265
20/08/2024	0,00%	0,00	10,53	10,52	10,44	10,82	573K	6.286
19/08/2024	-0,19%	-0,02	10,53	10,55	10,52	10,55	187K	1.294
16/08/2024	0,09%	0,01	10,55	10,50	10,44	10,55	195K	2.383
15/08/2024	0,09%	0,01	10,54	10,55	10,39	10,55	122K	1.441
14/08/2024	0,00%	0,00	10,53	10,56	10,50	10,56	197K	3.688
13/08/2024	0,00%	0,00	10,53	10,57	10,45	10,57	203K	2.960
12/08/2024	1,06%	0,11	10,53	10,41	10,18	10,58	871K	13.854
09/08/2024	-0,76%	-0,08	10,42	10,39	10,04	10,50	1M	22.541
08/08/2024	1,16%	0,12	10,50	10,41	10,23	10,50	639K	24.366
07/08/2024	0,19%	0,02	10,38	10,30	10,11	10,42	711K	13.931
06/08/2024	0,19%	0,02	10,36	10,34	10,01	10,40	1M	31.810
05/08/2024	1,27%	0,13	10,34	10,18	9,81	10,34	2M	31.604
02/08/2024	0,10%	0,01	10,21	10,17	9,85	10,21	1M	28.861
01/08/2024	0,69%	0,07	10,20	10,28	10,02	10,28	560K	2.520
31/07/2024	-1,07%	-0,11	10,13	10,39	10,12	10,39	454K	4.731
30/07/2024	-2,75%	-0,29	10,24	10,63	10,24	10,63	946K	6.958
29/07/2024	-0,94%	-0,10	10,53	10,59	10,50	10,64	1M	9.787
26/07/2024	0,95%	0,10	10,63	10,54	10,42	10,64	1M	23.865
25/07/2024	-1,22%	-0,13	10,53	10,65	10,42	10,67	2M	10.464
24/07/2024	-0,19%	-0,02	10,66	10,67	10,51	10,68	1M	12.969
23/07/2024	-1,02%	-0,11	10,68	10,80	10,50	10,82	2M	15.361
22/07/2024	-0,83%	-0,09	10,79	10,87	10,43	10,87	2M	14.295
19/07/2024	0,09%	0,01	10,88	10,87	10,50	10,88	727K	8.251
18/07/2024	1,97%	0,21	10,87	10,73	10,34	10,89	796K	18.039
17/07/2024	-4,99%	-0,56	10,66	10,97	10,10	10,97	1M	13.936
16/07/2024	-2,77%	-0,32	11,22	11,30	10,60	11,55	223K	1.659
15/07/2024	-4,07%	-0,49	11,54	12,19	11,26	12,19	17K	388
12/07/2024	-3,61%	-0,45	12,03	12,49	11,48	12,49	189K	105
11/07/2024	0,65%	0,08	12,48	12,32	11,83	12,48	180K	1.407
10/07/2024	-0,80%	-0,10	12,40	12,35	12,15	12,48	66K	112
09/07/2024	6,38%	0,75	12,50	11,78	11,61	12,50	90K	126
08/07/2024	-0,76%	-0,09	11,75	11,75	11,73	11,83	18K	15
05/07/2024	1,63%	0,19	11,84	11,66	11,66	11,90	21K	30
04/07/2024	-2,51%	-0,30	11,65	12,15	11,65	12,15	64K	28
03/07/2024	-0,67%	-0,08	11,95	11,80	11,80	12,15	15K	563
02/07/2024	0,67%	0,08	12,03	11,98	11,91	12,20	24K	1.768
01/07/2024	0,00%	0,00	11,95	11,96	11,95	11,96	8K	91
28/06/2024	-0,58%	-0,07	11,95	11,97	11,92	11,99	34K	20
27/06/2024	-1,07%	-0,13	12,02	11,95	11,95	12,15	5K	30
26/06/2024	0,41%	0,05	12,15	12,10	11,95	12,15	21K	34
25/06/2024	-0,41%	-0,05	12,10	12,07	12,07	12,15	4K	188
24/06/2024	1,33%	0,16	12,15	11,99	11,99	12,15	18K	435
21/06/2024	-1,32%	-0,16	11,99	12,15	11,97	12,15	5K	16
20/06/2024	2,10%	0,25	12,15	11,80	11,80	12,15	110K	2.499
19/06/2024	-0,75%	-0,09	11,90	11,97	11,87	11,99	15K	743
18/06/2024	-1,32%	-0,16	11,99	12,15	11,65	12,15	129K	76
17/06/2024	0,83%	0,10	12,15	12,05	11,95	12,25	177K	39
14/06/2024	-2,11%	-0,26	12,05	12,06	12,05	12,25	12K	29
13/06/2024	-0,73%	-0,09	12,31	12,15	12,05	12,40	36K	730
12/06/2024	0,00%	0,00	12,40	12,40	12,26	12,40	43K	21
11/06/2024	0,08%	0,01	12,40	12,14	12,05	12,40	27K	76
10/06/2024	0,32%	0,04	12,39	12,38	12,15	12,44	34K	439
07/06/2024	0,08%	0,01	12,35	12,44	12,31	12,50	58K	517
06/06/2024	0,49%	0,06	12,34	12,31	12,31	12,45	6K	17
05/06/2024	-0,81%	-0,10	12,28	12,37	12,28	12,44	23K	14
04/06/2024	-2,90%	-0,37	12,38	12,75	12,16	12,75	173K	120
03/06/2024	2,82%	0,35	12,75	12,43	12,37	12,75	57K	41
31/05/2024	0,49%	0,06	12,40	12,09	12,09	12,40	6K	76
29/05/2024	0,00%	0,00	12,34	12,09	12,09	12,34	130K	924
28/05/2024	0,33%	0,04	12,34	12,33	12,18	12,35	37K	20
27/05/2024	-0,40%	-0,05	12,30	12,38	12,25	12,38	4K	27
24/05/2024	0,49%	0,06	12,35	12,24	12,24	12,35	26K	22
23/05/2024	0,74%	0,09	12,29	12,24	12,19	12,34	24K	41
22/05/2024	0,00%	0,00	12,20	12,20	12,08	12,20	18K	190
21/05/2024	0,00%	0,00	12,20	12,00	12,00	12,20	19K	19
20/05/2024	0,00%	0,00	12,20	12,20	12,08	12,20	15K	29
17/05/2024	2,95%	0,35	12,20	11,88	11,88	12,35	24K	123
16/05/2024	1,02%	0,12	11,85	11,76	11,74	12,30	22K	34
15/05/2024	-0,17%	-0,02	11,73	11,51	11,51	11,75	14K	44
14/05/2024	0,00%	0,00	11,75	11,51	11,51	11,75	8K	50
13/05/2024	-0,51%	-0,06	11,75	11,84	11,65	11,85	38K	33
10/05/2024	3,60%	0,41	11,81	11,98	11,81	11,99	22K	45
09/05/2024	-4,52%	-0,54	11,40	11,98	11,35	12,16	73K	44
08/05/2024	1,19%	0,14	11,94	11,87	11,75	12,08	45K	34
07/05/2024	0,68%	0,08	11,80	11,75	11,50	11,87	20K	31
06/05/2024	-0,26%	-0,03	11,72	11,75	11,65	11,90	34K	39
03/05/2024	2,71%	0,31	11,75	11,45	11,45	11,80	91K	260
02/05/2024	-2,22%	-0,26	11,44	11,46	11,40	11,70	38K	40
30/04/2024	2,99%	0,34	11,70	11,36	11,36	11,70	35K	20
29/04/2024	0,00%	0,00	11,36	11,39	11,28	11,39	9K	16
26/04/2024	1,07%	0,12	11,36	11,35	11,28	11,36	3K	18
25/04/2024	0,45%	0,05	11,24	11,35	11,14	11,35	28K	647
24/04/2024	0,00%	0,00	11,19	11,22	11,17	11,22	2K	124
23/04/2024	0,54%	0,06	11,19	11,13	11,13	11,19	12K	16
22/04/2024	-0,45%	-0,05	11,13	11,13	11,13	11,18	10K	29
19/04/2024	0,00%	0,00	11,18	11,18	11,12	11,18	1K	20
18/04/2024	0,00%	0,00	11,18	11,18	11,12	11,18	22K	41
17/04/2024	0,00%	0,00	11,18	11,18	11,12	11,18	558	16
16/04/2024	0,00%	0,00	11,18	11,18	11,12	11,18	5K	13
15/04/2024	0,00%	0,00	11,18	11,18	11,12	11,18	31K	52
12/04/2024	0,63%	0,07	11,18	11,11	11,07	11,18	71K	48
11/04/2024	0,00%	0,00	11,11	11,11	11,11	11,18	20K	20
10/04/2024	0,45%	0,05	11,11	11,06	11,01	11,18	108K	27
09/04/2024	0,27%	0,03	11,06	11,03	10,99	11,06	121K	27
08/04/2024	0,09%	0,01	11,03	11,03	11,00	11,03	36K	46
05/04/2024	-0,09%	-0,01	11,02	11,03	11,02	11,03	19K	28
04/04/2024	0,18%	0,02	11,03	11,03	11,01	11,03	46K	32
03/04/2024	-0,72%	-0,08	11,01	11,09	11,01	11,09	36K	20
02/04/2024	0,00%	0,00	11,09	11,09	11,03	11,09	1K	16
01/04/2024	0,00%	0,00	11,09	11,09	11,03	11,09	10K	36
28/03/2024	0,00%	0,00	11,09	11,09	11,04	11,09	2K	15
27/03/2024	-	-	11,09	11,03	11,03	11,09	2K	16

Date,Open,High,Low,Close,Volume
03-Oct-24,9.45,9.51,9.36,9.36,757047
02-Oct-24,9.66,9.66,9.42,9.50,1182684
01-Oct-24,9.69,9.69,9.40,9.65,1005407
30-Sep-24,9.58,9.65,9.52,9.63,414217
27-Sep-24,9.57,9.57,9.45,9.52,510057
26-Sep-24,9.63,9.63,9.44,9.48,765713
25-Sep-24,9.68,9.68,9.31,9.64,1409089
24-Sep-24,9.65,9.66,9.53,9.66,495741
23-Sep-24,9.66,9.67,9.54,9.65,742516
20-Sep-24,9.53,9.67,9.46,9.67,628998
19-Sep-24,9.49,9.65,9.42,9.65,1186587
18-Sep-24,9.57,9.58,9.41,9.56,1257441
17-Sep-24,9.73,9.73,9.50,9.60,1532986
16-Sep-24,9.70,9.75,9.54,9.70,611516
13-Sep-24,9.65,9.70,9.49,9.68,423459
12-Sep-24,9.68,9.71,9.54,9.66,827553
11-Sep-24,9.65,9.76,9.56,9.67,786386
10-Sep-24,9.98,9.98,9.66,9.67,1387625
09-Sep-24,10.07,10.15,9.93,9.98,539053
06-Sep-24,10.08,10.08,9.93,10.06,947037
05-Sep-24,10.08,10.09,9.90,10.08,1085478
04-Sep-24,10.05,10.12,9.81,10.08,585087
03-Sep-24,10.20,10.20,9.99,10.02,452590
02-Sep-24,10.15,10.27,10.12,10.12,153870
30-Aug-24,10.25,10.30,10.12,10.27,155041
29-Aug-24,10.15,10.33,10.06,10.28,134936
28-Aug-24,10.26,10.35,10.12,10.12,330455
27-Aug-24,10.53,10.53,10.20,10.26,573345
26-Aug-24,10.35,10.63,10.34,10.55,205389
23-Aug-24,10.64,10.64,10.30,10.53,284859
22-Aug-24,10.59,10.68,10.46,10.53,687213
21-Aug-24,10.56,10.68,10.25,10.53,1238362
20-Aug-24,10.52,10.82,10.44,10.53,573151
19-Aug-24,10.55,10.55,10.52,10.53,187162
16-Aug-24,10.50,10.55,10.44,10.55,195373
15-Aug-24,10.55,10.55,10.39,10.54,121950
14-Aug-24,10.56,10.56,10.50,10.53,197483
13-Aug-24,10.57,10.57,10.45,10.53,203310
12-Aug-24,10.41,10.58,10.18,10.53,870879
09-Aug-24,10.39,10.50,10.04,10.42,1073788
08-Aug-24,10.41,10.50,10.23,10.50,639142
07-Aug-24,10.30,10.42,10.11,10.38,711460
06-Aug-24,10.34,10.40,10.01,10.36,1463768
05-Aug-24,10.18,10.34,9.81,10.34,1637091
02-Aug-24,10.17,10.21,9.85,10.21,1490613
01-Aug-24,10.28,10.28,10.02,10.20,560150
31-Jul-24,10.39,10.39,10.12,10.13,454471
30-Jul-24,10.63,10.63,10.24,10.24,946255
29-Jul-24,10.59,10.64,10.50,10.53,1471838
26-Jul-24,10.54,10.64,10.42,10.63,1328820
25-Jul-24,10.65,10.67,10.42,10.53,1598970
24-Jul-24,10.67,10.68,10.51,10.66,1168018
23-Jul-24,10.80,10.82,10.50,10.68,2092465
22-Jul-24,10.87,10.87,10.43,10.79,1827763
19-Jul-24,10.87,10.88,10.50,10.88,726790
18-Jul-24,10.73,10.89,10.34,10.87,795921
17-Jul-24,10.97,10.97,10.10,10.66,1422589
16-Jul-24,11.30,11.55,10.60,11.22,222793
15-Jul-24,12.19,12.19,11.26,11.54,17187
12-Jul-24,12.49,12.49,11.48,12.03,188794
11-Jul-24,12.32,12.48,11.83,12.48,180292
10-Jul-24,12.35,12.48,12.15,12.40,65572
09-Jul-24,11.78,12.50,11.61,12.50,90489
08-Jul-24,11.75,11.83,11.73,11.75,18329
05-Jul-24,11.66,11.90,11.66,11.84,21108
04-Jul-24,12.15,12.15,11.65,11.65,63636
03-Jul-24,11.80,12.15,11.80,11.95,15471
02-Jul-24,11.98,12.20,11.91,12.03,23629
01-Jul-24,11.96,11.96,11.95,11.95,8173
28-Jun-24,11.97,11.99,11.92,11.95,33933
27-Jun-24,11.95,12.15,11.95,12.02,4648
26-Jun-24,12.10,12.15,11.95,12.15,20695
25-Jun-24,12.07,12.15,12.07,12.10,3569
24-Jun-24,11.99,12.15,11.99,12.15,17935
21-Jun-24,12.15,12.15,11.97,11.99,5371
20-Jun-24,11.80,12.15,11.80,12.15,109683
19-Jun-24,11.97,11.99,11.87,11.90,15389
18-Jun-24,12.15,12.15,11.65,11.99,128898
17-Jun-24,12.05,12.25,11.95,12.15,176940
14-Jun-24,12.06,12.25,12.05,12.05,12032
13-Jun-24,12.15,12.40,12.05,12.31,36339
12-Jun-24,12.40,12.40,12.26,12.40,42756
11-Jun-24,12.14,12.40,12.05,12.40,26538
10-Jun-24,12.38,12.44,12.15,12.39,33948
07-Jun-24,12.44,12.50,12.31,12.35,58260
06-Jun-24,12.31,12.45,12.31,12.34,6404
05-Jun-24,12.37,12.44,12.28,12.28,23106
04-Jun-24,12.75,12.75,12.16,12.38,173232
03-Jun-24,12.43,12.75,12.37,12.75,56874
31-May-24,12.09,12.40,12.09,12.40,6281
29-May-24,12.09,12.34,12.09,12.34,130172
28-May-24,12.33,12.35,12.18,12.34,37175
27-May-24,12.38,12.38,12.25,12.30,4268
24-May-24,12.24,12.35,12.24,12.35,25549
23-May-24,12.24,12.34,12.19,12.29,23572
22-May-24,12.20,12.20,12.08,12.20,18108
21-May-24,12.00,12.20,12.00,12.20,19125
20-May-24,12.20,12.20,12.08,12.20,14920
17-May-24,11.88,12.35,11.88,12.20,23579
16-May-24,11.76,12.30,11.74,11.85,22065
15-May-24,11.51,11.75,11.51,11.73,13759
14-May-24,11.51,11.75,11.51,11.75,7949
13-May-24,11.84,11.85,11.65,11.75,38128
10-May-24,11.98,11.99,11.81,11.81,22253
09-May-24,11.98,12.16,11.35,11.40,73327
08-May-24,11.87,12.08,11.75,11.94,45038
07-May-24,11.75,11.87,11.50,11.80,20243
06-May-24,11.75,11.90,11.65,11.72,33924
03-May-24,11.45,11.80,11.45,11.75,91374
02-May-24,11.46,11.70,11.40,11.44,37860
30-Apr-24,11.36,11.70,11.36,11.70,34785
29-Apr-24,11.39,11.39,11.28,11.36,8818
26-Apr-24,11.35,11.36,11.28,11.36,3155
25-Apr-24,11.35,11.35,11.14,11.24,27580
24-Apr-24,11.22,11.22,11.17,11.19,1633
23-Apr-24,11.13,11.19,11.13,11.19,11761
22-Apr-24,11.13,11.18,11.13,11.13,10138
19-Apr-24,11.18,11.18,11.12,11.18,1206
18-Apr-24,11.18,11.18,11.12,11.18,21658
17-Apr-24,11.18,11.18,11.12,11.18,558
16-Apr-24,11.18,11.18,11.12,11.18,5332
15-Apr-24,11.18,11.18,11.12,11.18,31243
12-Apr-24,11.11,11.18,11.07,11.18,70536
11-Apr-24,11.11,11.18,11.11,11.11,20110
10-Apr-24,11.06,11.18,11.01,11.11,107742
09-Apr-24,11.03,11.06,10.99,11.06,121197
08-Apr-24,11.03,11.03,11.00,11.03,35543
05-Apr-24,11.03,11.03,11.02,11.02,18502
04-Apr-24,11.03,11.03,11.01,11.03,45553
03-Apr-24,11.09,11.09,11.01,11.01,35750
02-Apr-24,11.09,11.09,11.03,11.09,1041
01-Apr-24,11.09,11.09,11.03,11.09,10377
28-Mar-24,11.09,11.09,11.04,11.09,2417
27-Mar-24,11.03,11.09,11.03,11.09,2247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCME11