Cotação atual, histórico e gráfico do papel: CCPR3

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 CCPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2020	2,82%	0,46	16,76	16,31	15,93	16,76	4M	1.519
13/07/2020	-1,09%	-0,18	16,30	16,48	16,00	16,81	2M	511
10/07/2020	1,85%	0,30	16,48	16,48	16,18	16,61	2M	482
09/07/2020	0,37%	0,06	16,18	16,15	16,15	16,52	2M	430
08/07/2020	-0,49%	-0,08	16,12	16,49	16,08	16,91	5M	1.132
07/07/2020	-1,52%	-0,25	16,20	16,42	16,14	16,49	5M	879
06/07/2020	3,46%	0,55	16,45	16,20	16,10	16,45	2M	526
03/07/2020	-0,31%	-0,05	15,90	15,97	15,82	16,38	2M	531
02/07/2020	-0,44%	-0,07	15,95	16,16	15,72	16,40	2M	645
01/07/2020	5,60%	0,85	16,02	15,58	15,22	16,11	2M	771
30/06/2020	-1,69%	-0,26	15,17	15,45	15,11	15,65	3M	1.084

29/06/2020	4,68%	0,69	15,43	15,16	14,52	15,59	2M	836
26/06/2020	-5,15%	-0,80	14,74	15,54	14,74	15,66	3M	1.348
25/06/2020	0,26%	0,04	15,54	15,84	15,30	15,85	2M	699
24/06/2020	-3,12%	-0,50	15,50	16,00	15,21	16,20	3M	1.328
23/06/2020	-1,48%	-0,24	16,00	16,25	15,74	16,72	4M	1.768
22/06/2020	-1,58%	-0,26	16,24	16,50	16,09	16,76	3M	1.272
19/06/2020	1,54%	0,25	16,50	16,66	16,04	16,71	4M	1.315
18/06/2020	-1,81%	-0,30	16,25	16,98	16,22	17,07	4M	1.445
17/06/2020	9,46%	1,43	16,55	15,12	15,12	16,55	4M	1.038
16/06/2020	-1,11%	-0,17	15,12	15,65	15,12	16,12	2M	619
15/06/2020	-3,53%	-0,56	15,29	15,59	14,90	15,68	4M	1.302
12/06/2020	-6,10%	-1,03	15,85	16,17	15,53	16,17	14M	2.184
10/06/2020	0,18%	0,03	16,88	17,45	16,18	17,46	6M	2.484
09/06/2020	1,63%	0,27	16,85	16,01	15,97	18,15	8M	2.469
08/06/2020	2,35%	0,38	16,58	16,40	15,88	16,86	8M	2.823
05/06/2020	3,78%	0,59	16,20	15,77	15,77	16,37	6M	1.784
04/06/2020	4,77%	0,71	15,61	15,03	14,85	15,69	5M	1.909
03/06/2020	1,36%	0,20	14,90	14,88	14,88	15,76	13M	2.285
02/06/2020	5,00%	0,70	14,70	14,12	14,12	15,20	10M	4.262
01/06/2020	0,72%	0,10	14,00	14,27	13,95	14,79	12M	4.365
29/05/2020	-1,35%	-0,19	13,90	14,09	13,57	14,35	6M	2.446
28/05/2020	-2,15%	-0,31	14,09	14,40	14,09	14,69	12M	4.057
27/05/2020	5,49%	0,75	14,40	13,99	13,70	15,10	10M	4.671
26/05/2020	1,64%	0,22	13,65	13,89	13,57	14,41	13M	6.895
25/05/2020	5,75%	0,73	13,43	13,01	13,01	14,10	14M	4.346
22/05/2020	-0,31%	-0,04	12,70	12,74	12,51	13,07	8M	2.553
21/05/2020	4,34%	0,53	12,74	12,73	12,63	13,53	8M	3.485
20/05/2020	-0,57%	-0,07	12,21	12,41	12,18	13,21	5M	1.895
19/05/2020	-0,65%	-0,08	12,28	12,50	12,21	13,49	4M	1.943
18/05/2020	7,95%	0,91	12,36	11,30	11,30	12,69	3M	1.089
15/05/2020	-1,38%	-0,16	11,45	11,40	11,25	11,93	5M	2.168
14/05/2020	0,17%	0,02	11,61	11,59	11,18	12,20	9M	3.647
13/05/2020	-5,00%	-0,61	11,59	12,20	11,23	12,42	5M	2.089
12/05/2020	-3,17%	-0,40	12,20	12,61	12,18	12,71	3M	1.451
11/05/2020	-1,18%	-0,15	12,60	12,87	12,60	13,27	4M	461
08/05/2020	1,92%	0,24	12,75	12,89	12,56	13,44	6M	1.859
07/05/2020	-7,40%	-1,00	12,51	13,58	12,33	13,80	7M	2.810
06/05/2020	-1,82%	-0,25	13,51	13,80	13,33	14,47	3M	1.465
05/05/2020	-6,27%	-0,92	13,76	14,70	13,76	15,00	3M	1.229
04/05/2020	-0,27%	-0,04	14,68	14,30	13,26	14,68	8M	4.968
30/04/2020	-6,84%	-1,08	14,72	15,12	14,63	15,62	5M	2.133
29/04/2020	6,76%	1,00	15,80	15,00	14,90	15,98	7M	2.648
28/04/2020	1,37%	0,20	14,80	14,72	14,72	15,61	6M	832
27/04/2020	2,82%	0,40	14,60	14,85	14,25	14,85	5M	543
24/04/2020	-12,07%	-1,95	14,20	15,67	14,20	15,88	5M	635
23/04/2020	-1,52%	-0,25	16,15	16,46	15,90	16,63	2M	923
22/04/2020	2,63%	0,42	16,40	15,80	15,50	16,65	2M	630
20/04/2020	1,52%	0,24	15,98	15,17	15,17	16,00	1M	485
17/04/2020	5,99%	0,89	15,74	15,01	15,01	15,98	6M	822
16/04/2020	-0,80%	-0,12	14,85	15,15	14,66	15,70	4M	379
15/04/2020	-2,22%	-0,34	14,97	15,02	14,90	15,38	1M	401
14/04/2020	-2,48%	-0,39	15,31	15,60	15,20	16,16	5M	2.172
13/04/2020	4,11%	0,62	15,70	14,77	14,66	15,70	2M	552
09/04/2020	2,72%	0,40	15,08	14,68	14,60	15,50	6M	2.490
08/04/2020	-2,13%	-0,32	14,68	15,17	14,11	15,29	9M	2.786
07/04/2020	-3,23%	-0,50	15,00	16,99	14,20	17,20	11M	3.084
06/04/2020	10,40%	1,46	15,50	14,87	14,18	15,50	6M	2.073
03/04/2020	5,96%	0,79	14,04	13,13	12,34	14,04	5M	2.218
02/04/2020	1,30%	0,17	13,25	13,15	12,77	13,83	7M	1.821
01/04/2020	-4,87%	-0,67	13,08	13,74	12,82	13,76	4M	1.132
31/03/2020	-3,37%	-0,48	13,75	14,00	13,53	14,31	7M	2.239
30/03/2020	-4,50%	-0,67	14,23	14,92	13,92	15,50	7M	2.381
27/03/2020	1,36%	0,20	14,90	14,59	14,05	15,10	3M	828
26/03/2020	0,20%	0,03	14,70	14,01	13,70	15,99	6M	1.774
25/03/2020	15,51%	1,97	14,67	12,70	12,49	14,85	5M	2.076
24/03/2020	8,09%	0,95	12,70	12,51	11,91	13,47	6M	1.851
23/03/2020	-6,75%	-0,85	11,75	12,60	11,06	12,90	4M	1.867
20/03/2020	7,42%	0,87	12,60	12,75	12,01	13,72	6M	3.023
19/03/2020	1,91%	0,22	11,73	11,05	10,91	14,45	8M	1.279
18/03/2020	-19,68%	-2,82	11,51	13,51	11,40	13,79	7M	1.817
17/03/2020	-3,18%	-0,47	14,33	14,83	14,22	17,70	12M	3.259
16/03/2020	-18,77%	-3,42	14,80	15,06	14,20	15,65	11M	3.050
13/03/2020	13,88%	2,22	18,22	20,81	16,05	20,81	11M	3.209
12/03/2020	-16,41%	-3,14	16,00	17,87	15,55	17,87	7M	2.007
11/03/2020	-10,14%	-2,16	19,14	21,15	18,70	21,24	13M	2.773
10/03/2020	4,62%	0,94	21,30	21,01	19,74	21,65	8M	2.285
09/03/2020	-12,77%	-2,98	20,36	22,99	19,47	22,99	8M	1.869
06/03/2020	-4,66%	-1,14	23,34	23,92	22,82	23,92	14M	1.386
05/03/2020	-3,05%	-0,77	24,48	25,24	23,85	25,24	19M	1.057
04/03/2020	1,81%	0,45	25,25	25,43	23,75	25,43	17M	2.228
03/03/2020	-0,80%	-0,20	24,80	24,99	24,69	25,94	7M	1.420
02/03/2020	-0,91%	-0,23	25,00	25,13	24,15	25,19	13M	1.453
28/02/2020	2,35%	0,58	25,23	24,33	23,16	25,23	16M	2.076
27/02/2020	-0,96%	-0,24	24,65	24,58	23,29	24,97	21M	2.955
26/02/2020	-3,34%	-0,86	24,89	24,73	24,00	24,89	5M	893
21/02/2020	-0,58%	-0,15	25,75	25,70	25,36	25,75	4M	892
20/02/2020	0,39%	0,10	25,90	25,53	25,30	25,90	7M	1.126
19/02/2020	-0,69%	-0,18	25,80	26,00	25,38	26,00	10M	1.952
18/02/2020	-1,03%	-0,27	25,98	26,24	25,79	26,39	9M	1.486
17/02/2020	0,96%	0,25	26,25	26,00	25,73	26,25	5M	604
14/02/2020	-0,76%	-0,20	26,00	26,44	25,70	26,44	6M	1.028
13/02/2020	0,00%	0,00	26,20	25,79	25,64	26,20	4M	868
12/02/2020	2,30%	0,59	26,20	25,75	25,12	26,20	17M	1.816
11/02/2020	4,96%	1,21	25,61	24,52	24,24	25,61	7M	1.204
10/02/2020	-4,87%	-1,25	24,40	25,86	23,90	25,91	19M	2.123
07/02/2020	0,23%	0,06	25,65	25,65	25,08	25,80	5M	641
06/02/2020	-2,33%	-0,61	25,59	26,45	25,59	26,49	9M	1.744
05/02/2020	-0,76%	-0,20	26,20	26,40	25,57	26,60	34M	2.070
04/02/2020	3,12%	0,80	26,40	25,70	25,60	26,70	7M	1.991
03/02/2020	-1,27%	-0,33	25,60	25,92	25,53	26,49	8M	2.231
31/01/2020	-2,11%	-0,56	25,93	26,50	25,40	26,50	9M	2.299
30/01/2020	1,42%	0,37	26,49	25,49	24,73	26,49	23M	2.656
29/01/2020	1,24%	0,32	26,12	25,79	25,01	26,12	6M	1.768
28/01/2020	5,31%	1,30	25,80	24,50	24,33	25,80	16M	1.556
27/01/2020	0,00%	0,00	24,50	24,42	23,30	24,92	9M	2.159
24/01/2020	-2,00%	-0,50	24,50	25,10	24,50	25,26	6M	1.667
23/01/2020	0,00%	0,00	25,00	25,10	24,50	25,14	7M	2.224
22/01/2020	0,60%	0,15	25,00	24,90	24,24	25,00	11M	1.757
21/01/2020	-0,64%	-0,16	24,85	25,20	24,65	25,20	6M	1.332
20/01/2020	-1,46%	-0,37	25,01	25,40	24,96	25,75	8M	1.742
17/01/2020	1,93%	0,48	25,38	24,90	24,00	25,52	14M	2.738
16/01/2020	-1,81%	-0,46	24,90	25,45	24,68	25,80	13M	1.397
15/01/2020	-0,51%	-0,13	25,36	25,49	25,36	25,73	5M	1.391
14/01/2020	-1,58%	-0,41	25,49	25,80	25,35	25,90	11M	2.284
13/01/2020	-0,12%	-0,03	25,90	26,03	25,63	26,20	7M	1.490
10/01/2020	1,49%	0,38	25,93	25,65	25,24	25,93	11M	2.210
09/01/2020	-1,12%	-0,29	25,55	25,95	25,40	26,37	5M	1.266
08/01/2020	0,47%	0,12	25,84	25,72	25,14	25,89	10M	1.507
07/01/2020	-0,73%	-0,19	25,72	25,96	25,25	25,96	7M	1.193
06/01/2020	0,82%	0,21	25,91	25,70	25,21	26,01	8M	1.583
03/01/2020	-0,19%	-0,05	25,70	25,25	25,21	25,75	8M	1.367
02/01/2020	1,34%	0,34	25,75	25,20	25,15	26,57	16M	2.630
30/12/2019	-	-	25,41	25,39	24,96	25,49	10M	1.018

Date,Open,High,Low,Close,Volume
14-Jul-20,16.31,16.76,15.93,16.76,3962761
13-Jul-20,16.48,16.81,16.00,16.30,1921202
10-Jul-20,16.48,16.61,16.18,16.48,1668866
09-Jul-20,16.15,16.52,16.15,16.18,1521466
08-Jul-20,16.49,16.91,16.08,16.12,4602984
07-Jul-20,16.42,16.49,16.14,16.20,4672761
06-Jul-20,16.20,16.45,16.10,16.45,1770323
03-Jul-20,15.97,16.38,15.82,15.90,1963296
02-Jul-20,16.16,16.40,15.72,15.95,2098161
01-Jul-20,15.58,16.11,15.22,16.02,2279364
30-Jun-20,15.45,15.65,15.11,15.17,2617274
29-Jun-20,15.16,15.59,14.52,15.43,1861755
26-Jun-20,15.54,15.66,14.74,14.74,3440111
25-Jun-20,15.84,15.85,15.30,15.54,2299396
24-Jun-20,16.00,16.20,15.21,15.50,2880268
23-Jun-20,16.25,16.72,15.74,16.00,4214978
22-Jun-20,16.50,16.76,16.09,16.24,3227090
19-Jun-20,16.66,16.71,16.04,16.50,3734019
18-Jun-20,16.98,17.07,16.22,16.25,4173673
17-Jun-20,15.12,16.55,15.12,16.55,3664574
16-Jun-20,15.65,16.12,15.12,15.12,2449359
15-Jun-20,15.59,15.68,14.90,15.29,4391832
12-Jun-20,16.17,16.17,15.53,15.85,14360426
10-Jun-20,17.45,17.46,16.18,16.88,6490534
09-Jun-20,16.01,18.15,15.97,16.85,7982299
08-Jun-20,16.40,16.86,15.88,16.58,7959979
05-Jun-20,15.77,16.37,15.77,16.20,5527805
04-Jun-20,15.03,15.69,14.85,15.61,4990412
03-Jun-20,14.88,15.76,14.88,14.90,12830459
02-Jun-20,14.12,15.20,14.12,14.70,10110846
01-Jun-20,14.27,14.79,13.95,14.00,11552648
29-May-20,14.09,14.35,13.57,13.90,6082794
28-May-20,14.40,14.69,14.09,14.09,11714818
27-May-20,13.99,15.10,13.70,14.40,9603497
26-May-20,13.89,14.41,13.57,13.65,12628691
25-May-20,13.01,14.10,13.01,13.43,14042880
22-May-20,12.74,13.07,12.51,12.70,7603959
21-May-20,12.73,13.53,12.63,12.74,8016920
20-May-20,12.41,13.21,12.18,12.21,4637551
19-May-20,12.50,13.49,12.21,12.28,4261777
18-May-20,11.30,12.69,11.30,12.36,2837299
15-May-20,11.40,11.93,11.25,11.45,4547896
14-May-20,11.59,12.20,11.18,11.61,8569014
13-May-20,12.20,12.42,11.23,11.59,5293397
12-May-20,12.61,12.71,12.18,12.20,3121326
11-May-20,12.87,13.27,12.60,12.60,4387541
08-May-20,12.89,13.44,12.56,12.75,5796560
07-May-20,13.58,13.80,12.33,12.51,6672461
06-May-20,13.80,14.47,13.33,13.51,2927800
05-May-20,14.70,15.00,13.76,13.76,2642803
04-May-20,14.30,14.68,13.26,14.68,8141665
30-Apr-20,15.12,15.62,14.63,14.72,4867565
29-Apr-20,15.00,15.98,14.90,15.80,6721901
28-Apr-20,14.72,15.61,14.72,14.80,5817155
27-Apr-20,14.85,14.85,14.25,14.60,4615003
24-Apr-20,15.67,15.88,14.20,14.20,5261126
23-Apr-20,16.46,16.63,15.90,16.15,2456235
22-Apr-20,15.80,16.65,15.50,16.40,2164153
20-Apr-20,15.17,16.00,15.17,15.98,1420378
17-Apr-20,15.01,15.98,15.01,15.74,5552374
16-Apr-20,15.15,15.70,14.66,14.85,3852470
15-Apr-20,15.02,15.38,14.90,14.97,1469614
14-Apr-20,15.60,16.16,15.20,15.31,5182901
13-Apr-20,14.77,15.70,14.66,15.70,1559083
09-Apr-20,14.68,15.50,14.60,15.08,5931676
08-Apr-20,15.17,15.29,14.11,14.68,8717430
07-Apr-20,16.99,17.20,14.20,15.00,10592114
06-Apr-20,14.87,15.50,14.18,15.50,6345063
03-Apr-20,13.13,14.04,12.34,14.04,4612452
02-Apr-20,13.15,13.83,12.77,13.25,6554070
01-Apr-20,13.74,13.76,12.82,13.08,4299706
31-Mar-20,14.00,14.31,13.53,13.75,6750437
30-Mar-20,14.92,15.50,13.92,14.23,7404775
27-Mar-20,14.59,15.10,14.05,14.90,3038091
26-Mar-20,14.01,15.99,13.70,14.70,6254116
25-Mar-20,12.70,14.85,12.49,14.67,5421102
24-Mar-20,12.51,13.47,11.91,12.70,5856696
23-Mar-20,12.60,12.90,11.06,11.75,4243856
20-Mar-20,12.75,13.72,12.01,12.60,6374510
19-Mar-20,11.05,14.45,10.91,11.73,7874839
18-Mar-20,13.51,13.79,11.40,11.51,7003915
17-Mar-20,14.83,17.70,14.22,14.33,12390412
16-Mar-20,15.06,15.65,14.20,14.80,11003927
13-Mar-20,20.81,20.81,16.05,18.22,10676353
12-Mar-20,17.87,17.87,15.55,16.00,6565210
11-Mar-20,21.15,21.24,18.70,19.14,13444234
10-Mar-20,21.01,21.65,19.74,21.30,8024586
09-Mar-20,22.99,22.99,19.47,20.36,7629563
06-Mar-20,23.92,23.92,22.82,23.34,13987701
05-Mar-20,25.24,25.24,23.85,24.48,19297862
04-Mar-20,25.43,25.43,23.75,25.25,16587850
03-Mar-20,24.99,25.94,24.69,24.80,7368558
02-Mar-20,25.13,25.19,24.15,25.00,13283152
28-Feb-20,24.33,25.23,23.16,25.23,16155418
27-Feb-20,24.58,24.97,23.29,24.65,21496768
26-Feb-20,24.73,24.89,24.00,24.89,5230473
21-Feb-20,25.70,25.75,25.36,25.75,4377063
20-Feb-20,25.53,25.90,25.30,25.90,6987644
19-Feb-20,26.00,26.00,25.38,25.80,9902683
18-Feb-20,26.24,26.39,25.79,25.98,8765487
17-Feb-20,26.00,26.25,25.73,26.25,4662879
14-Feb-20,26.44,26.44,25.70,26.00,5815095
13-Feb-20,25.79,26.20,25.64,26.20,4202208
12-Feb-20,25.75,26.20,25.12,26.20,16601072
11-Feb-20,24.52,25.61,24.24,25.61,7026911
10-Feb-20,25.86,25.91,23.90,24.40,19254028
07-Feb-20,25.65,25.80,25.08,25.65,4571728
06-Feb-20,26.45,26.49,25.59,25.59,9479392
05-Feb-20,26.40,26.60,25.57,26.20,33893497
04-Feb-20,25.70,26.70,25.60,26.40,6967270
03-Feb-20,25.92,26.49,25.53,25.60,7600148
31-Jan-20,26.50,26.50,25.40,25.93,8903243
30-Jan-20,25.49,26.49,24.73,26.49,23092549
29-Jan-20,25.79,26.12,25.01,26.12,6477309
28-Jan-20,24.50,25.80,24.33,25.80,16356243
27-Jan-20,24.42,24.92,23.30,24.50,8546365
24-Jan-20,25.10,25.26,24.50,24.50,5819298
23-Jan-20,25.10,25.14,24.50,25.00,7065109
22-Jan-20,24.90,25.00,24.24,25.00,10990433
21-Jan-20,25.20,25.20,24.65,24.85,6243574
20-Jan-20,25.40,25.75,24.96,25.01,8117953
17-Jan-20,24.90,25.52,24.00,25.38,13935290
16-Jan-20,25.45,25.80,24.68,24.90,13276189
15-Jan-20,25.49,25.73,25.36,25.36,5464481
14-Jan-20,25.80,25.90,25.35,25.49,11309918
13-Jan-20,26.03,26.20,25.63,25.90,7340386
10-Jan-20,25.65,25.93,25.24,25.93,10674393
09-Jan-20,25.95,26.37,25.40,25.55,5384821
08-Jan-20,25.72,25.89,25.14,25.84,10347162
07-Jan-20,25.96,25.96,25.25,25.72,6762315
06-Jan-20,25.70,26.01,25.21,25.91,7944213
03-Jan-20,25.25,25.75,25.21,25.70,7885445
02-Jan-20,25.20,26.57,25.15,25.75,15953035
30-Dec-19,25.39,25.49,24.96,25.41,9835401

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CCPR3

cotações, gráficos e mais...