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
10/09/2021	-4,51%	-0,48	10,16	10,70	10,16	10,86	3M	2.044
09/09/2021	3,10%	0,32	10,64	10,30	10,22	10,67	3M	2.129
08/09/2021	-7,28%	-0,81	10,32	11,12	10,32	11,12	3M	1.846
06/09/2021	-1,50%	-0,17	11,13	11,24	10,56	11,28	4M	2.096
03/09/2021	7,11%	0,75	11,30	10,98	10,59	11,32	31M	5.620
02/09/2021	0,57%	0,06	10,55	10,56	10,26	10,68	4M	1.929
01/09/2021	4,69%	0,47	10,49	10,23	10,07	11,25	4M	2.738
31/08/2021	-4,75%	-0,50	10,02	10,56	10,02	10,73	4M	1.692
30/08/2021	2,14%	0,22	10,52	10,30	10,17	10,52	3M	1.676
27/08/2021	1,88%	0,19	10,30	10,15	9,99	10,30	3M	1.601
26/08/2021	-1,94%	-0,20	10,11	10,36	9,93	10,46	3M	1.925

25/08/2021	1,68%	0,17	10,31	10,01	10,01	10,52	3M	1.702
24/08/2021	2,94%	0,29	10,14	9,97	9,85	10,28	2M	1.378
23/08/2021	0,00%	0,00	9,85	9,88	9,64	10,01	7M	1.624
20/08/2021	1,03%	0,10	9,85	9,51	9,48	9,85	3M	1.759
19/08/2021	1,04%	0,10	9,75	9,56	9,37	9,75	5M	3.832
18/08/2021	-1,53%	-0,15	9,65	9,88	9,64	9,96	4M	2.708
17/08/2021	-0,41%	-0,04	9,80	9,87	9,52	9,95	3M	2.246
16/08/2021	-3,72%	-0,38	9,84	10,23	9,74	10,23	4M	2.538
13/08/2021	-1,45%	-0,15	10,22	10,53	10,06	10,53	3M	2.214
12/08/2021	-0,96%	-0,10	10,37	10,48	10,20	10,52	3M	1.576
11/08/2021	-1,23%	-0,13	10,47	10,55	10,40	10,62	5M	1.848
10/08/2021	-2,30%	-0,25	10,60	10,77	10,55	10,90	3M	1.408
09/08/2021	0,74%	0,08	10,85	10,77	10,73	10,98	4M	2.110
06/08/2021	-1,37%	-0,15	10,77	11,02	10,77	11,02	3M	1.517
05/08/2021	-1,71%	-0,19	10,92	11,20	10,92	11,29	3M	1.686
04/08/2021	-1,94%	-0,22	11,11	11,27	11,11	11,38	2M	1.309
03/08/2021	-1,48%	-0,17	11,33	11,46	11,18	11,49	3M	1.760
02/08/2021	2,04%	0,23	11,50	11,35	11,25	11,55	2M	1.317
30/07/2021	-3,68%	-0,43	11,27	11,68	11,25	11,68	3M	1.150
29/07/2021	-0,76%	-0,09	11,70	11,81	11,65	11,97	2M	646
28/07/2021	-0,42%	-0,05	11,79	11,99	11,56	11,99	2M	745
27/07/2021	1,63%	0,19	11,84	11,66	11,56	11,84	2M	612
26/07/2021	-1,44%	-0,17	11,65	11,79	11,64	11,81	2M	809
23/07/2021	-3,04%	-0,37	11,82	12,11	11,82	12,15	2M	676
22/07/2021	1,16%	0,14	12,19	12,07	12,06	12,26	2M	937
21/07/2021	-0,25%	-0,03	12,05	12,06	11,94	12,09	2M	669
20/07/2021	2,81%	0,33	12,08	11,85	11,74	12,10	2M	480
19/07/2021	-1,84%	-0,22	11,75	11,84	11,66	12,01	2M	822
16/07/2021	-0,58%	-0,07	11,97	12,10	11,82	12,10	1M	659
15/07/2021	1,26%	0,15	12,04	11,90	11,83	12,08	1M	656
14/07/2021	-0,42%	-0,05	11,89	11,92	11,69	12,03	2M	810
13/07/2021	0,34%	0,04	11,94	11,95	11,70	12,03	2M	868
12/07/2021	4,02%	0,46	11,90	11,56	11,45	12,04	2M	1.095
08/07/2021	-0,52%	-0,06	11,44	11,51	11,24	11,51	2M	869
07/07/2021	-0,86%	-0,10	11,50	11,60	11,46	11,78	4M	1.895
06/07/2021	-1,36%	-0,16	11,60	11,76	11,45	11,76	2M	579
05/07/2021	-1,18%	-0,14	11,76	11,95	11,76	11,99	3M	512
02/07/2021	0,93%	0,11	11,90	11,78	11,75	11,90	2M	618
01/07/2021	-0,92%	-0,11	11,79	11,96	11,64	12,08	3M	995
30/06/2021	0,51%	0,06	11,90	11,84	11,61	11,94	4M	1.427
29/06/2021	-1,42%	-0,17	11,84	12,01	11,76	12,01	5M	1.216
28/06/2021	-1,15%	-0,14	12,01	12,23	11,90	12,28	4M	1.657
25/06/2021	-3,03%	-0,38	12,15	12,56	12,07	12,60	3M	998
24/06/2021	0,64%	0,08	12,53	12,45	12,27	12,76	4M	1.081
23/06/2021	-0,32%	-0,04	12,45	12,47	12,23	12,49	2M	550
22/06/2021	1,22%	0,15	12,49	12,33	12,10	12,49	2M	690
21/06/2021	0,65%	0,08	12,34	12,30	12,10	12,34	3M	1.157
18/06/2021	1,24%	0,15	12,26	12,11	12,11	12,32	2M	607
17/06/2021	-3,43%	-0,43	12,11	12,45	12,11	12,49	4M	1.373
16/06/2021	-1,65%	-0,21	12,54	12,71	12,33	12,72	2M	1.323
15/06/2021	-0,16%	-0,02	12,75	12,84	12,50	12,85	3M	1.251
14/06/2021	2,00%	0,25	12,77	12,73	12,58	12,92	5M	1.276
11/06/2021	-4,79%	-0,63	12,52	13,08	12,52	13,08	4M	1.516
10/06/2021	3,14%	0,40	13,15	12,82	12,50	13,15	4M	2.109
09/06/2021	-2,89%	-0,38	12,75	13,23	12,75	13,23	6M	1.594
08/06/2021	-2,01%	-0,27	13,13	13,40	13,08	13,46	5M	2.224
07/06/2021	-4,35%	-0,61	13,40	14,01	13,36	14,01	7M	2.653
04/06/2021	8,52%	1,10	14,01	12,80	12,71	14,05	11M	3.494
02/06/2021	0,62%	0,08	12,91	12,66	12,60	13,40	7M	2.733
01/06/2021	4,31%	0,53	12,83	12,44	12,36	12,83	9M	3.037
31/05/2021	-0,16%	-0,02	12,30	12,29	12,28	12,52	4M	1.487
28/05/2021	-0,08%	-0,01	12,32	12,37	12,26	12,41	4M	2.268
27/05/2021	1,48%	0,18	12,33	12,20	12,10	12,39	6M	2.441
26/05/2021	-0,57%	-0,07	12,15	12,23	12,06	12,29	6M	3.372
25/05/2021	1,41%	0,17	12,22	12,15	12,13	12,45	7M	2.162
24/05/2021	-3,52%	-0,44	12,05	12,51	12,05	12,52	4M	1.507
21/05/2021	-0,87%	-0,11	12,49	12,42	12,23	12,72	5M	2.343
20/05/2021	4,56%	0,55	12,60	12,15	12,08	12,60	5M	1.938
19/05/2021	-2,03%	-0,25	12,05	12,31	12,05	12,55	5M	2.090
18/05/2021	-4,28%	-0,55	12,30	12,76	12,30	12,88	5M	1.255
17/05/2021	-2,65%	-0,35	12,85	13,20	12,76	13,20	5M	760
14/05/2021	3,04%	0,39	13,20	12,81	12,81	13,39	10M	4.137
13/05/2021	3,31%	0,41	12,81	12,27	12,26	12,81	5M	1.492
12/05/2021	-2,90%	-0,37	12,40	12,63	12,22	12,70	9M	1.328
11/05/2021	-1,16%	-0,15	12,77	12,80	12,57	12,94	5M	1.478
10/05/2021	2,38%	0,30	12,92	12,76	12,51	12,92	7M	2.068
07/05/2021	1,77%	0,22	12,62	12,34	12,34	12,78	7M	1.671
06/05/2021	1,56%	0,19	12,40	12,21	12,15	12,51	4M	1.483
05/05/2021	0,91%	0,11	12,21	12,17	12,00	12,28	4M	1.242
04/05/2021	-2,58%	-0,32	12,10	12,27	12,07	12,44	5M	1.693
03/05/2021	1,39%	0,17	12,42	12,40	12,01	12,42	6M	2.180
30/04/2021	-0,08%	-0,01	12,25	12,04	11,91	12,37	17M	6.283
29/04/2021	2,17%	0,26	12,26	11,96	11,84	12,42	5M	1.811
28/04/2021	0,25%	0,03	12,00	12,06	11,72	12,11	4M	1.308
27/04/2021	-2,60%	-0,32	11,97	12,07	11,96	12,28	4M	1.083
26/04/2021	-0,08%	-0,01	12,29	12,30	12,10	12,40	4M	1.022
23/04/2021	-0,08%	-0,01	12,30	12,31	12,20	12,51	4M	941
22/04/2021	-1,12%	-0,14	12,31	12,49	12,22	12,60	5M	2.216
20/04/2021	0,40%	0,05	12,45	12,25	12,11	12,80	9M	2.024
19/04/2021	4,11%	0,49	12,40	12,11	11,97	12,66	14M	3.324
16/04/2021	0,76%	0,09	11,91	11,80	11,70	11,98	23M	1.528
15/04/2021	-0,25%	-0,03	11,82	11,92	11,82	12,05	2M	951
14/04/2021	0,59%	0,07	11,85	11,78	11,76	11,91	3M	1.079
13/04/2021	0,94%	0,11	11,78	11,76	11,59	11,79	2M	760
12/04/2021	1,48%	0,17	11,67	11,50	11,39	11,74	3M	1.519
09/04/2021	0,52%	0,06	11,50	11,45	11,29	11,56	3M	1.012
08/04/2021	-2,97%	-0,35	11,44	11,79	11,44	11,79	3M	887
07/04/2021	-1,09%	-0,13	11,79	11,80	11,58	11,84	3M	977
06/04/2021	1,88%	0,22	11,92	11,55	11,55	11,92	4M	1.942
05/04/2021	0,52%	0,06	11,70	11,71	11,58	11,89	3M	1.009
01/04/2021	0,00%	0,00	11,64	11,64	11,37	11,72	2M	823
31/03/2021	-0,51%	-0,06	11,64	11,75	11,39	11,75	5M	1.628
30/03/2021	3,54%	0,40	11,70	11,34	11,20	11,83	5M	1.780
29/03/2021	-0,44%	-0,05	11,30	11,18	11,11	11,44	2M	782
26/03/2021	-1,13%	-0,13	11,35	11,49	11,16	11,55	2M	850
25/03/2021	3,14%	0,35	11,48	11,14	10,91	11,50	3M	1.270
24/03/2021	-0,98%	-0,11	11,13	11,24	11,13	11,55	3M	1.291
23/03/2021	-2,26%	-0,26	11,24	11,45	11,19	11,66	3M	890
22/03/2021	1,77%	0,20	11,50	11,19	11,19	11,69	4M	1.184
19/03/2021	3,29%	0,36	11,30	11,04	10,94	11,46	4M	1.115
18/03/2021	-3,70%	-0,42	10,94	11,39	10,86	11,39	5M	1.106
17/03/2021	1,88%	0,21	11,36	11,10	11,01	11,40	4M	1.490
16/03/2021	-3,04%	-0,35	11,15	11,50	11,10	11,53	3M	907
15/03/2021	0,79%	0,09	11,50	11,58	11,31	11,61	2M	703
12/03/2021	1,88%	0,21	11,41	11,16	11,00	11,60	4M	1.317
11/03/2021	3,04%	0,33	11,20	11,12	10,80	11,44	6M	2.545
10/03/2021	4,52%	0,47	10,87	10,44	10,21	10,87	4M	1.254
09/03/2021	-1,70%	-0,18	10,40	10,65	10,26	10,79	4M	1.204
08/03/2021	-5,70%	-0,64	10,58	11,21	10,58	11,21	4M	1.188
05/03/2021	2,00%	0,22	11,22	11,17	10,87	11,40	4M	1.331
04/03/2021	1,85%	0,20	11,00	10,80	10,72	11,14	8M	2.058
03/03/2021	-2,00%	-0,22	10,80	10,91	10,40	11,13	11M	3.631
02/03/2021	-	-	11,02	11,06	10,55	11,18	10M	3.056

Date,Open,High,Low,Close,Volume
10-Sep-21,10.70,10.86,10.16,10.16,3399023
09-Sep-21,10.30,10.67,10.22,10.64,3302225
08-Sep-21,11.12,11.12,10.32,10.32,3309396
06-Sep-21,11.24,11.28,10.56,11.13,4109206
03-Sep-21,10.98,11.32,10.59,11.30,31195140
02-Sep-21,10.56,10.68,10.26,10.55,4373926
01-Sep-21,10.23,11.25,10.07,10.49,4197937
31-Aug-21,10.56,10.73,10.02,10.02,4256605
30-Aug-21,10.30,10.52,10.17,10.52,2607782
27-Aug-21,10.15,10.30,9.99,10.30,2617883
26-Aug-21,10.36,10.46,9.93,10.11,2808781
25-Aug-21,10.01,10.52,10.01,10.31,2825619
24-Aug-21,9.97,10.28,9.85,10.14,2447653
23-Aug-21,9.88,10.01,9.64,9.85,6853804
20-Aug-21,9.51,9.85,9.48,9.85,3183263
19-Aug-21,9.56,9.75,9.37,9.75,5474862
18-Aug-21,9.88,9.96,9.64,9.65,4048973
17-Aug-21,9.87,9.95,9.52,9.80,3300002
16-Aug-21,10.23,10.23,9.74,9.84,3871424
13-Aug-21,10.53,10.53,10.06,10.22,3467384
12-Aug-21,10.48,10.52,10.20,10.37,2831235
11-Aug-21,10.55,10.62,10.40,10.47,4610428
10-Aug-21,10.77,10.90,10.55,10.60,2520510
09-Aug-21,10.77,10.98,10.73,10.85,3532085
06-Aug-21,11.02,11.02,10.77,10.77,3003557
05-Aug-21,11.20,11.29,10.92,10.92,3307684
04-Aug-21,11.27,11.38,11.11,11.11,2148316
03-Aug-21,11.46,11.49,11.18,11.33,2719068
02-Aug-21,11.35,11.55,11.25,11.50,2208532
30-Jul-21,11.68,11.68,11.25,11.27,2657433
29-Jul-21,11.81,11.97,11.65,11.70,2276808
28-Jul-21,11.99,11.99,11.56,11.79,1533470
27-Jul-21,11.66,11.84,11.56,11.84,1513583
26-Jul-21,11.79,11.81,11.64,11.65,1972624
23-Jul-21,12.11,12.15,11.82,11.82,1530846
22-Jul-21,12.07,12.26,12.06,12.19,2301923
21-Jul-21,12.06,12.09,11.94,12.05,1500140
20-Jul-21,11.85,12.10,11.74,12.08,1721488
19-Jul-21,11.84,12.01,11.66,11.75,2099116
16-Jul-21,12.10,12.10,11.82,11.97,1443013
15-Jul-21,11.90,12.08,11.83,12.04,1463563
14-Jul-21,11.92,12.03,11.69,11.89,1975996
13-Jul-21,11.95,12.03,11.70,11.94,2225240
12-Jul-21,11.56,12.04,11.45,11.90,1595326
08-Jul-21,11.51,11.51,11.24,11.44,2373137
07-Jul-21,11.60,11.78,11.46,11.50,4093099
06-Jul-21,11.76,11.76,11.45,11.60,1553458
05-Jul-21,11.95,11.99,11.76,11.76,2652281
02-Jul-21,11.78,11.90,11.75,11.90,1660440
01-Jul-21,11.96,12.08,11.64,11.79,2951982
30-Jun-21,11.84,11.94,11.61,11.90,3838962
29-Jun-21,12.01,12.01,11.76,11.84,4688710
28-Jun-21,12.23,12.28,11.90,12.01,4232564
25-Jun-21,12.56,12.60,12.07,12.15,2525501
24-Jun-21,12.45,12.76,12.27,12.53,4250148
23-Jun-21,12.47,12.49,12.23,12.45,2023950
22-Jun-21,12.33,12.49,12.10,12.49,2451306
21-Jun-21,12.30,12.34,12.10,12.34,2619548
18-Jun-21,12.11,12.32,12.11,12.26,1940201
17-Jun-21,12.45,12.49,12.11,12.11,3811760
16-Jun-21,12.71,12.72,12.33,12.54,2495745
15-Jun-21,12.84,12.85,12.50,12.75,3214279
14-Jun-21,12.73,12.92,12.58,12.77,5204969
11-Jun-21,13.08,13.08,12.52,12.52,4388764
10-Jun-21,12.82,13.15,12.50,13.15,4123624
09-Jun-21,13.23,13.23,12.75,12.75,5850730
08-Jun-21,13.40,13.46,13.08,13.13,4844236
07-Jun-21,14.01,14.01,13.36,13.40,7407793
04-Jun-21,12.80,14.05,12.71,14.01,10885125
02-Jun-21,12.66,13.40,12.60,12.91,7164518
01-Jun-21,12.44,12.83,12.36,12.83,8574661
31-May-21,12.29,12.52,12.28,12.30,3888757
28-May-21,12.37,12.41,12.26,12.32,3812215
27-May-21,12.20,12.39,12.10,12.33,5958417
26-May-21,12.23,12.29,12.06,12.15,6432949
25-May-21,12.15,12.45,12.13,12.22,7090194
24-May-21,12.51,12.52,12.05,12.05,3761827
21-May-21,12.42,12.72,12.23,12.49,4698388
20-May-21,12.15,12.60,12.08,12.60,4901548
19-May-21,12.31,12.55,12.05,12.05,5306180
18-May-21,12.76,12.88,12.30,12.30,4600839
17-May-21,13.20,13.20,12.76,12.85,5424396
14-May-21,12.81,13.39,12.81,13.20,10190420
13-May-21,12.27,12.81,12.26,12.81,5079024
12-May-21,12.63,12.70,12.22,12.40,8881970
11-May-21,12.80,12.94,12.57,12.77,5234671
10-May-21,12.76,12.92,12.51,12.92,7202020
07-May-21,12.34,12.78,12.34,12.62,6750682
06-May-21,12.21,12.51,12.15,12.40,4070095
05-May-21,12.17,12.28,12.00,12.21,3546187
04-May-21,12.27,12.44,12.07,12.10,4625591
03-May-21,12.40,12.42,12.01,12.42,6473217
30-Apr-21,12.04,12.37,11.91,12.25,17336934
29-Apr-21,11.96,12.42,11.84,12.26,5310123
28-Apr-21,12.06,12.11,11.72,12.00,3864874
27-Apr-21,12.07,12.28,11.96,11.97,3727179
26-Apr-21,12.30,12.40,12.10,12.29,3748155
23-Apr-21,12.31,12.51,12.20,12.30,3526994
22-Apr-21,12.49,12.60,12.22,12.31,5180544
20-Apr-21,12.25,12.80,12.11,12.45,8648016
19-Apr-21,12.11,12.66,11.97,12.40,13818430
16-Apr-21,11.80,11.98,11.70,11.91,22651588
15-Apr-21,11.92,12.05,11.82,11.82,2102535
14-Apr-21,11.78,11.91,11.76,11.85,2753367
13-Apr-21,11.76,11.79,11.59,11.78,1905769
12-Apr-21,11.50,11.74,11.39,11.67,2839201
09-Apr-21,11.45,11.56,11.29,11.50,2704909
08-Apr-21,11.79,11.79,11.44,11.44,2506626
07-Apr-21,11.80,11.84,11.58,11.79,2693293
06-Apr-21,11.55,11.92,11.55,11.92,3974997
05-Apr-21,11.71,11.89,11.58,11.70,3128627
01-Apr-21,11.64,11.72,11.37,11.64,2022978
31-Mar-21,11.75,11.75,11.39,11.64,4671804
30-Mar-21,11.34,11.83,11.20,11.70,5410430
29-Mar-21,11.18,11.44,11.11,11.30,1946434
26-Mar-21,11.49,11.55,11.16,11.35,1798187
25-Mar-21,11.14,11.50,10.91,11.48,3054279
24-Mar-21,11.24,11.55,11.13,11.13,3211377
23-Mar-21,11.45,11.66,11.19,11.24,2871587
22-Mar-21,11.19,11.69,11.19,11.50,3754867
19-Mar-21,11.04,11.46,10.94,11.30,3866573
18-Mar-21,11.39,11.39,10.86,10.94,4804396
17-Mar-21,11.10,11.40,11.01,11.36,3681068
16-Mar-21,11.50,11.53,11.10,11.15,2819259
15-Mar-21,11.58,11.61,11.31,11.50,1760001
12-Mar-21,11.16,11.60,11.00,11.41,3745081
11-Mar-21,11.12,11.44,10.80,11.20,6160772
10-Mar-21,10.44,10.87,10.21,10.87,3606784
09-Mar-21,10.65,10.79,10.26,10.40,3758862
08-Mar-21,11.21,11.21,10.58,10.58,4398795
05-Mar-21,11.17,11.40,10.87,11.22,4410311
04-Mar-21,10.80,11.14,10.72,11.00,8084074
03-Mar-21,10.91,11.13,10.40,10.80,10672508
02-Mar-21,11.06,11.18,10.55,11.02,9789800

*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: CCPR3