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
18/01/2021	-0,61%	-0,08	12,98	13,09	12,91	13,30	3M	787
15/01/2021	1,01%	0,13	13,06	12,79	12,69	13,30	16M	1.560
14/01/2021	2,46%	0,31	12,93	12,69	12,46	13,18	14M	4.537
13/01/2021	0,88%	0,11	12,62	12,50	12,47	12,83	6M	1.672
12/01/2021	1,05%	0,13	12,51	12,40	12,17	12,74	13M	3.565
11/01/2021	-3,88%	-0,50	12,38	12,79	12,38	12,87	9M	2.544
08/01/2021	2,22%	0,28	12,88	12,69	12,54	13,01	31M	5.607
07/01/2021	-3,00%	-0,39	12,60	12,98	12,52	13,03	14M	4.709
06/01/2021	-2,33%	-0,31	12,99	13,30	12,70	13,31	11M	1.857
05/01/2021	-0,89%	-0,12	13,30	13,30	12,91	13,34	6M	2.216
04/01/2021	-2,04%	-0,28	13,42	13,79	13,13	13,79	10M	3.020

30/12/2020	0,22%	0,03	13,70	13,69	13,40	14,08	31M	5.637
29/12/2020	0,59%	0,08	13,67	13,64	13,54	13,85	6M	2.515
28/12/2020	0,52%	0,07	13,59	13,51	13,41	13,76	5M	1.576
23/12/2020	1,96%	0,26	13,52	13,26	13,00	13,52	9M	3.947
22/12/2020	-2,86%	-0,39	13,26	13,72	13,25	13,76	8M	1.793
21/12/2020	-3,05%	-0,43	13,65	13,80	13,43	13,86	7M	1.920
18/12/2020	-0,85%	-0,12	14,08	14,16	13,93	14,31	8M	1.772
17/12/2020	0,85%	0,12	14,20	14,11	13,94	14,37	33M	2.041
16/12/2020	-0,71%	-0,10	14,08	14,14	14,05	14,32	20M	1.489
15/12/2020	-0,28%	-0,04	14,18	14,28	13,95	14,45	50M	2.130
14/12/2020	2,89%	0,40	14,22	13,95	13,74	14,35	37M	1.874
11/12/2020	1,32%	0,18	13,82	13,60	13,52	14,10	8M	2.053
10/12/2020	-3,74%	-0,53	13,64	13,56	12,89	13,64	6M	1.516
09/12/2020	1,65%	0,23	14,17	14,00	13,88	14,36	8M	1.824
08/12/2020	-2,18%	-0,31	13,94	14,17	13,84	14,33	15M	2.726
07/12/2020	-0,28%	-0,04	14,25	14,25	14,12	14,55	20M	2.419
04/12/2020	-2,72%	-0,40	14,29	14,80	14,25	14,89	5M	1.347
03/12/2020	2,08%	0,30	14,69	14,39	14,37	14,90	9M	2.931
02/12/2020	1,34%	0,19	14,39	14,19	14,15	14,56	4M	1.325
01/12/2020	2,90%	0,40	14,20	13,90	13,85	14,46	9M	3.091
30/11/2020	-1,50%	-0,21	13,80	14,02	13,80	14,39	10M	2.300
27/11/2020	-0,78%	-0,11	14,01	14,08	13,91	14,50	9M	2.526
26/11/2020	-1,53%	-0,22	14,12	13,92	13,80	14,25	10M	2.701
25/11/2020	0,49%	0,07	14,34	14,32	14,28	14,74	7M	2.855
24/11/2020	3,03%	0,42	14,27	13,81	13,75	14,27	8M	1.564
23/11/2020	-1,07%	-0,15	13,85	14,21	13,62	14,50	4M	1.750
20/11/2020	-1,13%	-0,16	14,00	14,20	13,88	14,38	3M	1.086
19/11/2020	0,07%	0,01	14,16	14,00	13,99	14,34	3M	870
18/11/2020	-1,32%	-0,19	14,15	14,35	14,15	14,98	3M	1.059
17/11/2020	0,28%	0,04	14,34	14,30	14,08	14,53	4M	1.276
16/11/2020	1,42%	0,20	14,30	14,09	13,75	14,36	9M	642
13/11/2020	0,36%	0,05	14,10	14,05	13,72	14,20	7M	1.175
12/11/2020	-3,24%	-0,47	14,05	14,54	13,84	14,55	2M	743
11/11/2020	-1,16%	-0,17	14,52	14,69	14,22	14,79	12M	542
10/11/2020	0,07%	0,01	14,69	14,67	14,30	14,98	4M	1.702
09/11/2020	3,82%	0,54	14,68	14,85	14,17	15,23	8M	1.495
06/11/2020	4,90%	0,66	14,14	13,45	13,10	14,14	2M	795
05/11/2020	3,30%	0,43	13,48	13,35	13,09	13,49	3M	886
04/11/2020	1,48%	0,19	13,05	12,90	12,60	13,15	2M	919
03/11/2020	-1,76%	-0,23	12,86	13,15	12,46	13,28	4M	1.142
30/10/2020	-0,68%	-0,09	13,09	13,16	12,70	13,26	2M	612
29/10/2020	1,78%	0,23	13,18	12,75	12,55	13,62	2M	797
28/10/2020	-3,43%	-0,46	12,95	13,35	12,95	13,42	3M	1.006
27/10/2020	-1,11%	-0,15	13,41	13,69	13,40	13,71	2M	605
26/10/2020	-4,84%	-0,69	13,56	14,09	13,54	14,12	2M	775
23/10/2020	0,56%	0,08	14,25	14,20	14,08	14,37	594K	136
22/10/2020	-0,35%	-0,05	14,17	14,24	13,95	14,46	2M	900
21/10/2020	1,86%	0,26	14,22	13,77	13,77	14,58	2M	862
20/10/2020	1,09%	0,15	13,96	13,90	13,79	14,06	1M	436
19/10/2020	0,73%	0,10	13,81	13,76	13,62	14,05	2M	718
16/10/2020	-0,44%	-0,06	13,71	13,76	13,45	14,00	3M	1.408
15/10/2020	-1,22%	-0,17	13,77	13,94	13,62	14,30	3M	1.873
14/10/2020	-0,43%	-0,06	13,94	14,00	13,89	14,34	3M	1.798
13/10/2020	0,36%	0,05	14,00	14,08	13,80	14,35	6M	2.583
09/10/2020	0,50%	0,07	13,95	13,99	13,73	14,35	6M	2.449
08/10/2020	0,65%	0,09	13,88	13,80	13,58	14,27	4M	1.976
07/10/2020	0,66%	0,09	13,79	13,71	13,53	13,94	4M	2.330
06/10/2020	0,81%	0,11	13,70	13,61	13,53	13,92	4M	2.136
05/10/2020	0,44%	0,06	13,59	13,71	13,36	13,94	4M	1.574
02/10/2020	1,27%	0,17	13,53	13,49	13,31	14,49	8M	2.754
01/10/2020	3,57%	0,46	13,36	12,90	12,85	13,65	5M	1.463
30/09/2020	2,38%	0,30	12,90	12,70	12,43	13,05	4M	1.114
29/09/2020	-3,08%	-0,40	12,60	13,22	12,60	13,29	2M	970
28/09/2020	-2,99%	-0,40	13,00	13,34	12,84	13,59	3M	645
25/09/2020	-1,11%	-0,15	13,40	13,54	13,40	13,61	1M	602
24/09/2020	0,82%	0,11	13,55	13,55	13,37	13,76	4M	1.680
23/09/2020	-2,61%	-0,36	13,44	14,02	13,19	14,09	4M	1.556
22/09/2020	-0,72%	-0,10	13,80	14,04	13,78	14,21	1M	732
21/09/2020	-2,39%	-0,34	13,90	14,00	13,70	14,23	3M	1.153
18/09/2020	0,28%	0,04	14,24	14,20	14,14	14,36	6M	1.513
17/09/2020	-3,60%	-0,53	14,20	14,50	14,20	14,92	5M	2.217
16/09/2020	-0,07%	-0,01	14,73	14,81	14,72	15,33	6M	1.808
15/09/2020	0,89%	0,13	14,74	14,50	14,50	14,93	3M	1.411
14/09/2020	4,13%	0,58	14,61	14,09	14,09	14,85	9M	3.051
11/09/2020	-2,57%	-0,37	14,03	14,50	13,78	14,54	4M	1.892
10/09/2020	-1,71%	-0,25	14,40	14,75	14,24	14,85	3M	1.231
09/09/2020	-2,27%	-0,34	14,65	15,04	14,45	15,14	3M	1.253
08/09/2020	0,40%	0,06	14,99	14,93	14,55	15,15	4M	1.466
04/09/2020	0,20%	0,03	14,93	14,90	14,41	14,93	4M	1.675
03/09/2020	2,05%	0,30	14,90	14,84	14,39	14,90	3M	1.282
02/09/2020	-1,02%	-0,15	14,60	14,70	14,57	15,24	4M	1.450
01/09/2020	-1,34%	-0,20	14,75	14,81	14,75	15,07	4M	1.560
31/08/2020	0,20%	0,03	14,95	15,00	14,71	15,39	3M	1.626
28/08/2020	0,74%	0,11	14,92	14,82	14,82	15,28	10M	3.951
27/08/2020	-3,27%	-0,50	14,81	15,37	14,71	15,75	7M	1.681
26/08/2020	-2,36%	-0,37	15,31	15,44	14,96	15,70	5M	2.470
25/08/2020	1,03%	0,16	15,68	15,93	15,38	15,93	5M	2.230
24/08/2020	0,00%	0,00	15,52	15,67	15,13	15,80	6M	3.016
21/08/2020	-2,88%	-0,46	15,52	16,08	15,52	16,50	5M	1.850
20/08/2020	1,40%	0,22	15,98	15,80	15,30	15,99	7M	2.355
19/08/2020	-3,31%	-0,54	15,76	16,30	15,71	16,30	6M	2.462
18/08/2020	2,26%	0,36	16,30	15,94	15,42	16,30	6M	2.474
17/08/2020	2,84%	0,44	15,94	15,12	15,00	15,94	5M	2.029
14/08/2020	1,44%	0,22	15,50	15,80	14,83	15,80	5M	1.983
13/08/2020	-3,05%	-0,48	15,28	15,98	15,02	16,05	5M	1.847
12/08/2020	2,34%	0,36	15,76	15,22	14,70	16,60	5M	2.282
11/08/2020	-0,13%	-0,02	15,40	15,82	15,23	16,01	8M	2.237
10/08/2020	-0,84%	-0,13	15,42	15,87	15,42	16,15	5M	1.533
07/08/2020	-0,96%	-0,15	15,55	16,40	15,51	16,84	7M	1.632
06/08/2020	3,43%	0,52	15,70	15,35	14,92	15,89	5M	1.404
05/08/2020	5,05%	0,73	15,18	14,63	14,31	15,18	4M	1.724
04/08/2020	1,12%	0,16	14,45	14,50	13,84	14,70	3M	1.526
03/08/2020	-1,11%	-0,16	14,29	15,14	14,29	15,14	4M	1.305
31/07/2020	-2,23%	-0,33	14,45	14,79	14,42	15,10	3M	1.161
30/07/2020	1,23%	0,18	14,78	14,78	14,50	14,80	1M	492
29/07/2020	-0,54%	-0,08	14,60	14,65	14,41	14,90	5M	661
28/07/2020	0,55%	0,08	14,68	14,97	14,20	14,97	13M	738
27/07/2020	-0,07%	-0,01	14,60	14,80	14,50	15,30	3M	1.062
24/07/2020	0,00%	0,00	14,61	14,89	14,25	14,95	2M	491
23/07/2020	-4,20%	-0,64	14,61	15,35	14,61	15,43	5M	1.382
22/07/2020	-3,48%	-0,55	15,25	15,99	15,25	15,99	4M	746
21/07/2020	-2,35%	-0,38	15,80	16,30	15,80	16,36	2M	660
20/07/2020	-1,34%	-0,22	16,18	16,60	16,18	16,65	2M	460
17/07/2020	2,50%	0,40	16,40	16,42	16,11	16,55	3M	510
16/07/2020	-1,54%	-0,25	16,00	16,15	15,77	16,40	2M	613
15/07/2020	-3,04%	-0,51	16,25	16,75	16,10	16,90	4M	1.019
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	-	-	16,45	16,20	16,10	16,45	2M	526

Date,Open,High,Low,Close,Volume
18-Jan-21,13.09,13.30,12.91,12.98,3063739
15-Jan-21,12.79,13.30,12.69,13.06,16194431
14-Jan-21,12.69,13.18,12.46,12.93,14313920
13-Jan-21,12.50,12.83,12.47,12.62,6186074
12-Jan-21,12.40,12.74,12.17,12.51,12898272
11-Jan-21,12.79,12.87,12.38,12.38,9066565
08-Jan-21,12.69,13.01,12.54,12.88,30853216
07-Jan-21,12.98,13.03,12.52,12.60,14483469
06-Jan-21,13.30,13.31,12.70,12.99,10768069
05-Jan-21,13.30,13.34,12.91,13.30,5818944
04-Jan-21,13.79,13.79,13.13,13.42,9552085
30-Dec-20,13.69,14.08,13.40,13.70,30597620
29-Dec-20,13.64,13.85,13.54,13.67,5612746
28-Dec-20,13.51,13.76,13.41,13.59,4808052
23-Dec-20,13.26,13.52,13.00,13.52,9405663
22-Dec-20,13.72,13.76,13.25,13.26,7640670
21-Dec-20,13.80,13.86,13.43,13.65,6649009
18-Dec-20,14.16,14.31,13.93,14.08,7549677
17-Dec-20,14.11,14.37,13.94,14.20,32873316
16-Dec-20,14.14,14.32,14.05,14.08,20475634
15-Dec-20,14.28,14.45,13.95,14.18,49563164
14-Dec-20,13.95,14.35,13.74,14.22,36653494
11-Dec-20,13.60,14.10,13.52,13.82,7962053
10-Dec-20,13.56,13.64,12.89,13.64,5837775
09-Dec-20,14.00,14.36,13.88,14.17,7994057
08-Dec-20,14.17,14.33,13.84,13.94,14538518
07-Dec-20,14.25,14.55,14.12,14.25,20091226
04-Dec-20,14.80,14.89,14.25,14.29,4547341
03-Dec-20,14.39,14.90,14.37,14.69,9314619
02-Dec-20,14.19,14.56,14.15,14.39,4483045
01-Dec-20,13.90,14.46,13.85,14.20,9225888
30-Nov-20,14.02,14.39,13.80,13.80,9986513
27-Nov-20,14.08,14.50,13.91,14.01,8884973
26-Nov-20,13.92,14.25,13.80,14.12,9604702
25-Nov-20,14.32,14.74,14.28,14.34,6929473
24-Nov-20,13.81,14.27,13.75,14.27,8217109
23-Nov-20,14.21,14.50,13.62,13.85,4342968
20-Nov-20,14.20,14.38,13.88,14.00,3251031
19-Nov-20,14.00,14.34,13.99,14.16,3076150
18-Nov-20,14.35,14.98,14.15,14.15,3296253
17-Nov-20,14.30,14.53,14.08,14.34,3522821
16-Nov-20,14.09,14.36,13.75,14.30,8524523
13-Nov-20,14.05,14.20,13.72,14.10,7166252
12-Nov-20,14.54,14.55,13.84,14.05,2394869
11-Nov-20,14.69,14.79,14.22,14.52,11761983
10-Nov-20,14.67,14.98,14.30,14.69,4242485
09-Nov-20,14.85,15.23,14.17,14.68,7975845
06-Nov-20,13.45,14.14,13.10,14.14,2076772
05-Nov-20,13.35,13.49,13.09,13.48,2804913
04-Nov-20,12.90,13.15,12.60,13.05,2003540
03-Nov-20,13.15,13.28,12.46,12.86,4450698
30-Oct-20,13.16,13.26,12.70,13.09,1608506
29-Oct-20,12.75,13.62,12.55,13.18,2061527
28-Oct-20,13.35,13.42,12.95,12.95,2780401
27-Oct-20,13.69,13.71,13.40,13.41,2281024
26-Oct-20,14.09,14.12,13.54,13.56,2349262
23-Oct-20,14.20,14.37,14.08,14.25,594129
22-Oct-20,14.24,14.46,13.95,14.17,1912576
21-Oct-20,13.77,14.58,13.77,14.22,2125558
20-Oct-20,13.90,14.06,13.79,13.96,1232449
19-Oct-20,13.76,14.05,13.62,13.81,1665857
16-Oct-20,13.76,14.00,13.45,13.71,2914853
15-Oct-20,13.94,14.30,13.62,13.77,3314263
14-Oct-20,14.00,14.34,13.89,13.94,3114894
13-Oct-20,14.08,14.35,13.80,14.00,5722167
09-Oct-20,13.99,14.35,13.73,13.95,5705345
08-Oct-20,13.80,14.27,13.58,13.88,4048113
07-Oct-20,13.71,13.94,13.53,13.79,3762497
06-Oct-20,13.61,13.92,13.53,13.70,4259923
05-Oct-20,13.71,13.94,13.36,13.59,4214313
02-Oct-20,13.49,14.49,13.31,13.53,8097184
01-Oct-20,12.90,13.65,12.85,13.36,5451821
30-Sep-20,12.70,13.05,12.43,12.90,3701399
29-Sep-20,13.22,13.29,12.60,12.60,2193529
28-Sep-20,13.34,13.59,12.84,13.00,2929444
25-Sep-20,13.54,13.61,13.40,13.40,1209826
24-Sep-20,13.55,13.76,13.37,13.55,3758209
23-Sep-20,14.02,14.09,13.19,13.44,4268156
22-Sep-20,14.04,14.21,13.78,13.80,1489632
21-Sep-20,14.00,14.23,13.70,13.90,2810912
18-Sep-20,14.20,14.36,14.14,14.24,6327240
17-Sep-20,14.50,14.92,14.20,14.20,5170097
16-Sep-20,14.81,15.33,14.72,14.73,5976887
15-Sep-20,14.50,14.93,14.50,14.74,2980101
14-Sep-20,14.09,14.85,14.09,14.61,8818537
11-Sep-20,14.50,14.54,13.78,14.03,4191526
10-Sep-20,14.75,14.85,14.24,14.40,2940969
09-Sep-20,15.04,15.14,14.45,14.65,2844873
08-Sep-20,14.93,15.15,14.55,14.99,4190911
04-Sep-20,14.90,14.93,14.41,14.93,3810746
03-Sep-20,14.84,14.90,14.39,14.90,3087129
02-Sep-20,14.70,15.24,14.57,14.60,3639265
01-Sep-20,14.81,15.07,14.75,14.75,3910128
31-Aug-20,15.00,15.39,14.71,14.95,3167148
28-Aug-20,14.82,15.28,14.82,14.92,10297625
27-Aug-20,15.37,15.75,14.71,14.81,6601879
26-Aug-20,15.44,15.70,14.96,15.31,5170793
25-Aug-20,15.93,15.93,15.38,15.68,4950681
24-Aug-20,15.67,15.80,15.13,15.52,5795009
21-Aug-20,16.08,16.50,15.52,15.52,5361079
20-Aug-20,15.80,15.99,15.30,15.98,6799465
19-Aug-20,16.30,16.30,15.71,15.76,6337783
18-Aug-20,15.94,16.30,15.42,16.30,6411766
17-Aug-20,15.12,15.94,15.00,15.94,5324356
14-Aug-20,15.80,15.80,14.83,15.50,5490019
13-Aug-20,15.98,16.05,15.02,15.28,5468153
12-Aug-20,15.22,16.60,14.70,15.76,5476844
11-Aug-20,15.82,16.01,15.23,15.40,7593576
10-Aug-20,15.87,16.15,15.42,15.42,4945708
07-Aug-20,16.40,16.84,15.51,15.55,6556974
06-Aug-20,15.35,15.89,14.92,15.70,4522690
05-Aug-20,14.63,15.18,14.31,15.18,3866742
04-Aug-20,14.50,14.70,13.84,14.45,2964651
03-Aug-20,15.14,15.14,14.29,14.29,3505603
31-Jul-20,14.79,15.10,14.42,14.45,3298149
30-Jul-20,14.78,14.80,14.50,14.78,1348510
29-Jul-20,14.65,14.90,14.41,14.60,4611768
28-Jul-20,14.97,14.97,14.20,14.68,13069954
27-Jul-20,14.80,15.30,14.50,14.60,3393616
24-Jul-20,14.89,14.95,14.25,14.61,1644587
23-Jul-20,15.35,15.43,14.61,14.61,4925626
22-Jul-20,15.99,15.99,15.25,15.25,3634223
21-Jul-20,16.30,16.36,15.80,15.80,2491687
20-Jul-20,16.60,16.65,16.18,16.18,2311875
17-Jul-20,16.42,16.55,16.11,16.40,2904389
16-Jul-20,16.15,16.40,15.77,16.00,2272800
15-Jul-20,16.75,16.90,16.10,16.25,4228594
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
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...