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
10/09/2021-4,51%-0,4810,1610,7010,1610,863M2.044
09/09/20213,10%0,3210,6410,3010,2210,673M2.129
08/09/2021-7,28%-0,8110,3211,1210,3211,123M1.846
06/09/2021-1,50%-0,1711,1311,2410,5611,284M2.096
03/09/20217,11%0,7511,3010,9810,5911,3231M5.620
02/09/20210,57%0,0610,5510,5610,2610,684M1.929
01/09/20214,69%0,4710,4910,2310,0711,254M2.738
31/08/2021-4,75%-0,5010,0210,5610,0210,734M1.692
30/08/20212,14%0,2210,5210,3010,1710,523M1.676
27/08/20211,88%0,1910,3010,159,9910,303M1.601
26/08/2021-1,94%-0,2010,1110,369,9310,463M1.925
25/08/20211,68%0,1710,3110,0110,0110,523M1.702
24/08/20212,94%0,2910,149,979,8510,282M1.378
23/08/20210,00%0,009,859,889,6410,017M1.624
20/08/20211,03%0,109,859,519,489,853M1.759
19/08/20211,04%0,109,759,569,379,755M3.832
18/08/2021-1,53%-0,159,659,889,649,964M2.708
17/08/2021-0,41%-0,049,809,879,529,953M2.246
16/08/2021-3,72%-0,389,8410,239,7410,234M2.538
13/08/2021-1,45%-0,1510,2210,5310,0610,533M2.214
12/08/2021-0,96%-0,1010,3710,4810,2010,523M1.576
11/08/2021-1,23%-0,1310,4710,5510,4010,625M1.848
10/08/2021-2,30%-0,2510,6010,7710,5510,903M1.408
09/08/20210,74%0,0810,8510,7710,7310,984M2.110
06/08/2021-1,37%-0,1510,7711,0210,7711,023M1.517
05/08/2021-1,71%-0,1910,9211,2010,9211,293M1.686
04/08/2021-1,94%-0,2211,1111,2711,1111,382M1.309
03/08/2021-1,48%-0,1711,3311,4611,1811,493M1.760
02/08/20212,04%0,2311,5011,3511,2511,552M1.317
30/07/2021-3,68%-0,4311,2711,6811,2511,683M1.150
29/07/2021-0,76%-0,0911,7011,8111,6511,972M646
28/07/2021-0,42%-0,0511,7911,9911,5611,992M745
27/07/20211,63%0,1911,8411,6611,5611,842M612
26/07/2021-1,44%-0,1711,6511,7911,6411,812M809
23/07/2021-3,04%-0,3711,8212,1111,8212,152M676
22/07/20211,16%0,1412,1912,0712,0612,262M937
21/07/2021-0,25%-0,0312,0512,0611,9412,092M669
20/07/20212,81%0,3312,0811,8511,7412,102M480
19/07/2021-1,84%-0,2211,7511,8411,6612,012M822
16/07/2021-0,58%-0,0711,9712,1011,8212,101M659
15/07/20211,26%0,1512,0411,9011,8312,081M656
14/07/2021-0,42%-0,0511,8911,9211,6912,032M810
13/07/20210,34%0,0411,9411,9511,7012,032M868
12/07/20214,02%0,4611,9011,5611,4512,042M1.095
08/07/2021-0,52%-0,0611,4411,5111,2411,512M869
07/07/2021-0,86%-0,1011,5011,6011,4611,784M1.895
06/07/2021-1,36%-0,1611,6011,7611,4511,762M579
05/07/2021-1,18%-0,1411,7611,9511,7611,993M512
02/07/20210,93%0,1111,9011,7811,7511,902M618
01/07/2021-0,92%-0,1111,7911,9611,6412,083M995
30/06/20210,51%0,0611,9011,8411,6111,944M1.427
29/06/2021-1,42%-0,1711,8412,0111,7612,015M1.216
28/06/2021-1,15%-0,1412,0112,2311,9012,284M1.657
25/06/2021-3,03%-0,3812,1512,5612,0712,603M998
24/06/20210,64%0,0812,5312,4512,2712,764M1.081
23/06/2021-0,32%-0,0412,4512,4712,2312,492M550
22/06/20211,22%0,1512,4912,3312,1012,492M690
21/06/20210,65%0,0812,3412,3012,1012,343M1.157
18/06/20211,24%0,1512,2612,1112,1112,322M607
17/06/2021-3,43%-0,4312,1112,4512,1112,494M1.373
16/06/2021-1,65%-0,2112,5412,7112,3312,722M1.323
15/06/2021-0,16%-0,0212,7512,8412,5012,853M1.251
14/06/20212,00%0,2512,7712,7312,5812,925M1.276
11/06/2021-4,79%-0,6312,5213,0812,5213,084M1.516
10/06/20213,14%0,4013,1512,8212,5013,154M2.109
09/06/2021-2,89%-0,3812,7513,2312,7513,236M1.594
08/06/2021-2,01%-0,2713,1313,4013,0813,465M2.224
07/06/2021-4,35%-0,6113,4014,0113,3614,017M2.653
04/06/20218,52%1,1014,0112,8012,7114,0511M3.494
02/06/20210,62%0,0812,9112,6612,6013,407M2.733
01/06/20214,31%0,5312,8312,4412,3612,839M3.037
31/05/2021-0,16%-0,0212,3012,2912,2812,524M1.487
28/05/2021-0,08%-0,0112,3212,3712,2612,414M2.268
27/05/20211,48%0,1812,3312,2012,1012,396M2.441
26/05/2021-0,57%-0,0712,1512,2312,0612,296M3.372
25/05/20211,41%0,1712,2212,1512,1312,457M2.162
24/05/2021-3,52%-0,4412,0512,5112,0512,524M1.507
21/05/2021-0,87%-0,1112,4912,4212,2312,725M2.343
20/05/20214,56%0,5512,6012,1512,0812,605M1.938
19/05/2021-2,03%-0,2512,0512,3112,0512,555M2.090
18/05/2021-4,28%-0,5512,3012,7612,3012,885M1.255
17/05/2021-2,65%-0,3512,8513,2012,7613,205M760
14/05/20213,04%0,3913,2012,8112,8113,3910M4.137
13/05/20213,31%0,4112,8112,2712,2612,815M1.492
12/05/2021-2,90%-0,3712,4012,6312,2212,709M1.328
11/05/2021-1,16%-0,1512,7712,8012,5712,945M1.478
10/05/20212,38%0,3012,9212,7612,5112,927M2.068
07/05/20211,77%0,2212,6212,3412,3412,787M1.671
06/05/20211,56%0,1912,4012,2112,1512,514M1.483
05/05/20210,91%0,1112,2112,1712,0012,284M1.242
04/05/2021-2,58%-0,3212,1012,2712,0712,445M1.693
03/05/20211,39%0,1712,4212,4012,0112,426M2.180
30/04/2021-0,08%-0,0112,2512,0411,9112,3717M6.283
29/04/20212,17%0,2612,2611,9611,8412,425M1.811
28/04/20210,25%0,0312,0012,0611,7212,114M1.308
27/04/2021-2,60%-0,3211,9712,0711,9612,284M1.083
26/04/2021-0,08%-0,0112,2912,3012,1012,404M1.022
23/04/2021-0,08%-0,0112,3012,3112,2012,514M941
22/04/2021-1,12%-0,1412,3112,4912,2212,605M2.216
20/04/20210,40%0,0512,4512,2512,1112,809M2.024
19/04/20214,11%0,4912,4012,1111,9712,6614M3.324
16/04/20210,76%0,0911,9111,8011,7011,9823M1.528
15/04/2021-0,25%-0,0311,8211,9211,8212,052M951
14/04/20210,59%0,0711,8511,7811,7611,913M1.079
13/04/20210,94%0,1111,7811,7611,5911,792M760
12/04/20211,48%0,1711,6711,5011,3911,743M1.519
09/04/20210,52%0,0611,5011,4511,2911,563M1.012
08/04/2021-2,97%-0,3511,4411,7911,4411,793M887
07/04/2021-1,09%-0,1311,7911,8011,5811,843M977
06/04/20211,88%0,2211,9211,5511,5511,924M1.942
05/04/20210,52%0,0611,7011,7111,5811,893M1.009
01/04/20210,00%0,0011,6411,6411,3711,722M823
31/03/2021-0,51%-0,0611,6411,7511,3911,755M1.628
30/03/20213,54%0,4011,7011,3411,2011,835M1.780
29/03/2021-0,44%-0,0511,3011,1811,1111,442M782
26/03/2021-1,13%-0,1311,3511,4911,1611,552M850
25/03/20213,14%0,3511,4811,1410,9111,503M1.270
24/03/2021-0,98%-0,1111,1311,2411,1311,553M1.291
23/03/2021-2,26%-0,2611,2411,4511,1911,663M890
22/03/20211,77%0,2011,5011,1911,1911,694M1.184
19/03/20213,29%0,3611,3011,0410,9411,464M1.115
18/03/2021-3,70%-0,4210,9411,3910,8611,395M1.106
17/03/20211,88%0,2111,3611,1011,0111,404M1.490
16/03/2021-3,04%-0,3511,1511,5011,1011,533M907
15/03/20210,79%0,0911,5011,5811,3111,612M703
12/03/20211,88%0,2111,4111,1611,0011,604M1.317
11/03/20213,04%0,3311,2011,1210,8011,446M2.545
10/03/20214,52%0,4710,8710,4410,2110,874M1.254
09/03/2021-1,70%-0,1810,4010,6510,2610,794M1.204
08/03/2021-5,70%-0,6410,5811,2110,5811,214M1.188
05/03/20212,00%0,2211,2211,1710,8711,404M1.331
04/03/20211,85%0,2011,0010,8010,7211,148M2.058
03/03/2021-2,00%-0,2210,8010,9110,4011,1311M3.631
02/03/2021--11,0211,0610,5511,1810M3.056


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito