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
25/09/2020-1,11%-0,1513,4013,5413,4013,611M602
24/09/20200,82%0,1113,5513,5513,3713,764M1.680
23/09/2020-2,61%-0,3613,4414,0213,1914,094M1.556
22/09/2020-0,72%-0,1013,8014,0413,7814,211M732
21/09/2020-2,39%-0,3413,9014,0013,7014,233M1.153
18/09/20200,28%0,0414,2414,2014,1414,366M1.513
17/09/2020-3,60%-0,5314,2014,5014,2014,925M2.217
16/09/2020-0,07%-0,0114,7314,8114,7215,336M1.808
15/09/20200,89%0,1314,7414,5014,5014,933M1.411
14/09/20204,13%0,5814,6114,0914,0914,859M3.051
11/09/2020-2,57%-0,3714,0314,5013,7814,544M1.892
10/09/2020-1,71%-0,2514,4014,7514,2414,853M1.231
09/09/2020-2,27%-0,3414,6515,0414,4515,143M1.253
08/09/20200,40%0,0614,9914,9314,5515,154M1.466
04/09/20200,20%0,0314,9314,9014,4114,934M1.675
03/09/20202,05%0,3014,9014,8414,3914,903M1.282
02/09/2020-1,02%-0,1514,6014,7014,5715,244M1.450
01/09/2020-1,34%-0,2014,7514,8114,7515,074M1.560
31/08/20200,20%0,0314,9515,0014,7115,393M1.626
28/08/20200,74%0,1114,9214,8214,8215,2810M3.951
27/08/2020-3,27%-0,5014,8115,3714,7115,757M1.681
26/08/2020-2,36%-0,3715,3115,4414,9615,705M2.470
25/08/20201,03%0,1615,6815,9315,3815,935M2.230
24/08/20200,00%0,0015,5215,6715,1315,806M3.016
21/08/2020-2,88%-0,4615,5216,0815,5216,505M1.850
20/08/20201,40%0,2215,9815,8015,3015,997M2.355
19/08/2020-3,31%-0,5415,7616,3015,7116,306M2.462
18/08/20202,26%0,3616,3015,9415,4216,306M2.474
17/08/20202,84%0,4415,9415,1215,0015,945M2.029
14/08/20201,44%0,2215,5015,8014,8315,805M1.983
13/08/2020-3,05%-0,4815,2815,9815,0216,055M1.847
12/08/20202,34%0,3615,7615,2214,7016,605M2.282
11/08/2020-0,13%-0,0215,4015,8215,2316,018M2.237
10/08/2020-0,84%-0,1315,4215,8715,4216,155M1.533
07/08/2020-0,96%-0,1515,5516,4015,5116,847M1.632
06/08/20203,43%0,5215,7015,3514,9215,895M1.404
05/08/20205,05%0,7315,1814,6314,3115,184M1.724
04/08/20201,12%0,1614,4514,5013,8414,703M1.526
03/08/2020-1,11%-0,1614,2915,1414,2915,144M1.305
31/07/2020-2,23%-0,3314,4514,7914,4215,103M1.161
30/07/20201,23%0,1814,7814,7814,5014,801M492
29/07/2020-0,54%-0,0814,6014,6514,4114,905M661
28/07/20200,55%0,0814,6814,9714,2014,9713M738
27/07/2020-0,07%-0,0114,6014,8014,5015,303M1.062
24/07/20200,00%0,0014,6114,8914,2514,952M491
23/07/2020-4,20%-0,6414,6115,3514,6115,435M1.382
22/07/2020-3,48%-0,5515,2515,9915,2515,994M746
21/07/2020-2,35%-0,3815,8016,3015,8016,362M660
20/07/2020-1,34%-0,2216,1816,6016,1816,652M460
17/07/20202,50%0,4016,4016,4216,1116,553M510
16/07/2020-1,54%-0,2516,0016,1515,7716,402M613
15/07/2020-3,04%-0,5116,2516,7516,1016,904M1.019
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--14,3314,8314,2217,7012M3.259


*exoneração de responsabilidade e termos de uso


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
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito