papéis
login
mais

Cotação atual, histórico e gráfico do papel: CCPR3

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

empresa: ccpr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/20202,82%0,4616,7616,3115,9316,764M1.519
13/07/2020-1,09%-0,1816,3016,4816,0016,812M511
10/07/20201,85%0,3016,4816,4816,1816,612M482
09/07/20200,37%0,0616,1816,1516,1516,522M430
08/07/2020-0,49%-0,0816,1216,4916,0816,915M1.132
07/07/2020-1,52%-0,2516,2016,4216,1416,495M879
06/07/20203,46%0,5516,4516,2016,1016,452M526
03/07/2020-0,31%-0,0515,9015,9715,8216,382M531
02/07/2020-0,44%-0,0715,9516,1615,7216,402M645
01/07/20205,60%0,8516,0215,5815,2216,112M771
30/06/2020-1,69%-0,2615,1715,4515,1115,653M1.084
29/06/20204,68%0,6915,4315,1614,5215,592M836
26/06/2020-5,15%-0,8014,7415,5414,7415,663M1.348
25/06/20200,26%0,0415,5415,8415,3015,852M699
24/06/2020-3,12%-0,5015,5016,0015,2116,203M1.328
23/06/2020-1,48%-0,2416,0016,2515,7416,724M1.768
22/06/2020-1,58%-0,2616,2416,5016,0916,763M1.272
19/06/20201,54%0,2516,5016,6616,0416,714M1.315
18/06/2020-1,81%-0,3016,2516,9816,2217,074M1.445
17/06/20209,46%1,4316,5515,1215,1216,554M1.038
16/06/2020-1,11%-0,1715,1215,6515,1216,122M619
15/06/2020-3,53%-0,5615,2915,5914,9015,684M1.302
12/06/2020-6,10%-1,0315,8516,1715,5316,1714M2.184
10/06/20200,18%0,0316,8817,4516,1817,466M2.484
09/06/20201,63%0,2716,8516,0115,9718,158M2.469
08/06/20202,35%0,3816,5816,4015,8816,868M2.823
05/06/20203,78%0,5916,2015,7715,7716,376M1.784
04/06/20204,77%0,7115,6115,0314,8515,695M1.909
03/06/20201,36%0,2014,9014,8814,8815,7613M2.285
02/06/20205,00%0,7014,7014,1214,1215,2010M4.262
01/06/20200,72%0,1014,0014,2713,9514,7912M4.365
29/05/2020-1,35%-0,1913,9014,0913,5714,356M2.446
28/05/2020-2,15%-0,3114,0914,4014,0914,6912M4.057
27/05/20205,49%0,7514,4013,9913,7015,1010M4.671
26/05/20201,64%0,2213,6513,8913,5714,4113M6.895
25/05/20205,75%0,7313,4313,0113,0114,1014M4.346
22/05/2020-0,31%-0,0412,7012,7412,5113,078M2.553
21/05/20204,34%0,5312,7412,7312,6313,538M3.485
20/05/2020-0,57%-0,0712,2112,4112,1813,215M1.895
19/05/2020-0,65%-0,0812,2812,5012,2113,494M1.943
18/05/20207,95%0,9112,3611,3011,3012,693M1.089
15/05/2020-1,38%-0,1611,4511,4011,2511,935M2.168
14/05/20200,17%0,0211,6111,5911,1812,209M3.647
13/05/2020-5,00%-0,6111,5912,2011,2312,425M2.089
12/05/2020-3,17%-0,4012,2012,6112,1812,713M1.451
11/05/2020-1,18%-0,1512,6012,8712,6013,274M461
08/05/20201,92%0,2412,7512,8912,5613,446M1.859
07/05/2020-7,40%-1,0012,5113,5812,3313,807M2.810
06/05/2020-1,82%-0,2513,5113,8013,3314,473M1.465
05/05/2020-6,27%-0,9213,7614,7013,7615,003M1.229
04/05/2020-0,27%-0,0414,6814,3013,2614,688M4.968
30/04/2020-6,84%-1,0814,7215,1214,6315,625M2.133
29/04/20206,76%1,0015,8015,0014,9015,987M2.648
28/04/20201,37%0,2014,8014,7214,7215,616M832
27/04/20202,82%0,4014,6014,8514,2514,855M543
24/04/2020-12,07%-1,9514,2015,6714,2015,885M635
23/04/2020-1,52%-0,2516,1516,4615,9016,632M923
22/04/20202,63%0,4216,4015,8015,5016,652M630
20/04/20201,52%0,2415,9815,1715,1716,001M485
17/04/20205,99%0,8915,7415,0115,0115,986M822
16/04/2020-0,80%-0,1214,8515,1514,6615,704M379
15/04/2020-2,22%-0,3414,9715,0214,9015,381M401
14/04/2020-2,48%-0,3915,3115,6015,2016,165M2.172
13/04/20204,11%0,6215,7014,7714,6615,702M552
09/04/20202,72%0,4015,0814,6814,6015,506M2.490
08/04/2020-2,13%-0,3214,6815,1714,1115,299M2.786
07/04/2020-3,23%-0,5015,0016,9914,2017,2011M3.084
06/04/202010,40%1,4615,5014,8714,1815,506M2.073
03/04/20205,96%0,7914,0413,1312,3414,045M2.218
02/04/20201,30%0,1713,2513,1512,7713,837M1.821
01/04/2020-4,87%-0,6713,0813,7412,8213,764M1.132
31/03/2020-3,37%-0,4813,7514,0013,5314,317M2.239
30/03/2020-4,50%-0,6714,2314,9213,9215,507M2.381
27/03/20201,36%0,2014,9014,5914,0515,103M828
26/03/20200,20%0,0314,7014,0113,7015,996M1.774
25/03/202015,51%1,9714,6712,7012,4914,855M2.076
24/03/20208,09%0,9512,7012,5111,9113,476M1.851
23/03/2020-6,75%-0,8511,7512,6011,0612,904M1.867
20/03/20207,42%0,8712,6012,7512,0113,726M3.023
19/03/20201,91%0,2211,7311,0510,9114,458M1.279
18/03/2020-19,68%-2,8211,5113,5111,4013,797M1.817
17/03/2020-3,18%-0,4714,3314,8314,2217,7012M3.259
16/03/2020-18,77%-3,4214,8015,0614,2015,6511M3.050
13/03/202013,88%2,2218,2220,8116,0520,8111M3.209
12/03/2020-16,41%-3,1416,0017,8715,5517,877M2.007
11/03/2020-10,14%-2,1619,1421,1518,7021,2413M2.773
10/03/20204,62%0,9421,3021,0119,7421,658M2.285
09/03/2020-12,77%-2,9820,3622,9919,4722,998M1.869
06/03/2020-4,66%-1,1423,3423,9222,8223,9214M1.386
05/03/2020-3,05%-0,7724,4825,2423,8525,2419M1.057
04/03/20201,81%0,4525,2525,4323,7525,4317M2.228
03/03/2020-0,80%-0,2024,8024,9924,6925,947M1.420
02/03/2020-0,91%-0,2325,0025,1324,1525,1913M1.453
28/02/20202,35%0,5825,2324,3323,1625,2316M2.076
27/02/2020-0,96%-0,2424,6524,5823,2924,9721M2.955
26/02/2020-3,34%-0,8624,8924,7324,0024,895M893
21/02/2020-0,58%-0,1525,7525,7025,3625,754M892
20/02/20200,39%0,1025,9025,5325,3025,907M1.126
19/02/2020-0,69%-0,1825,8026,0025,3826,0010M1.952
18/02/2020-1,03%-0,2725,9826,2425,7926,399M1.486
17/02/20200,96%0,2526,2526,0025,7326,255M604
14/02/2020-0,76%-0,2026,0026,4425,7026,446M1.028
13/02/20200,00%0,0026,2025,7925,6426,204M868
12/02/20202,30%0,5926,2025,7525,1226,2017M1.816
11/02/20204,96%1,2125,6124,5224,2425,617M1.204
10/02/2020-4,87%-1,2524,4025,8623,9025,9119M2.123
07/02/20200,23%0,0625,6525,6525,0825,805M641
06/02/2020-2,33%-0,6125,5926,4525,5926,499M1.744
05/02/2020-0,76%-0,2026,2026,4025,5726,6034M2.070
04/02/20203,12%0,8026,4025,7025,6026,707M1.991
03/02/2020-1,27%-0,3325,6025,9225,5326,498M2.231
31/01/2020-2,11%-0,5625,9326,5025,4026,509M2.299
30/01/20201,42%0,3726,4925,4924,7326,4923M2.656
29/01/20201,24%0,3226,1225,7925,0126,126M1.768
28/01/20205,31%1,3025,8024,5024,3325,8016M1.556
27/01/20200,00%0,0024,5024,4223,3024,929M2.159
24/01/2020-2,00%-0,5024,5025,1024,5025,266M1.667
23/01/20200,00%0,0025,0025,1024,5025,147M2.224
22/01/20200,60%0,1525,0024,9024,2425,0011M1.757
21/01/2020-0,64%-0,1624,8525,2024,6525,206M1.332
20/01/2020-1,46%-0,3725,0125,4024,9625,758M1.742
17/01/20201,93%0,4825,3824,9024,0025,5214M2.738
16/01/2020-1,81%-0,4624,9025,4524,6825,8013M1.397
15/01/2020-0,51%-0,1325,3625,4925,3625,735M1.391
14/01/2020-1,58%-0,4125,4925,8025,3525,9011M2.284
13/01/2020-0,12%-0,0325,9026,0325,6326,207M1.490
10/01/20201,49%0,3825,9325,6525,2425,9311M2.210
09/01/2020-1,12%-0,2925,5525,9525,4026,375M1.266
08/01/20200,47%0,1225,8425,7225,1425,8910M1.507
07/01/2020-0,73%-0,1925,7225,9625,2525,967M1.193
06/01/20200,82%0,2125,9125,7025,2126,018M1.583
03/01/2020-0,19%-0,0525,7025,2525,2125,758M1.367
02/01/20201,34%0,3425,7525,2025,1526,5716M2.630
30/12/2019--25,4125,3924,9625,4910M1.018


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br