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
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	3,46%	0,55	16,45	16,20	16,10	16,45	2M	526
03/07/2020	-0,31%	-0,05	15,90	15,97	15,82	16,38	2M	531
02/07/2020	-0,44%	-0,07	15,95	16,16	15,72	16,40	2M	645
01/07/2020	5,60%	0,85	16,02	15,58	15,22	16,11	2M	771
30/06/2020	-1,69%	-0,26	15,17	15,45	15,11	15,65	3M	1.084
29/06/2020	4,68%	0,69	15,43	15,16	14,52	15,59	2M	836
26/06/2020	-5,15%	-0,80	14,74	15,54	14,74	15,66	3M	1.348
25/06/2020	0,26%	0,04	15,54	15,84	15,30	15,85	2M	699
24/06/2020	-3,12%	-0,50	15,50	16,00	15,21	16,20	3M	1.328
23/06/2020	-1,48%	-0,24	16,00	16,25	15,74	16,72	4M	1.768
22/06/2020	-1,58%	-0,26	16,24	16,50	16,09	16,76	3M	1.272
19/06/2020	1,54%	0,25	16,50	16,66	16,04	16,71	4M	1.315
18/06/2020	-1,81%	-0,30	16,25	16,98	16,22	17,07	4M	1.445
17/06/2020	9,46%	1,43	16,55	15,12	15,12	16,55	4M	1.038
16/06/2020	-1,11%	-0,17	15,12	15,65	15,12	16,12	2M	619
15/06/2020	-3,53%	-0,56	15,29	15,59	14,90	15,68	4M	1.302
12/06/2020	-6,10%	-1,03	15,85	16,17	15,53	16,17	14M	2.184
10/06/2020	0,18%	0,03	16,88	17,45	16,18	17,46	6M	2.484
09/06/2020	1,63%	0,27	16,85	16,01	15,97	18,15	8M	2.469
08/06/2020	2,35%	0,38	16,58	16,40	15,88	16,86	8M	2.823
05/06/2020	3,78%	0,59	16,20	15,77	15,77	16,37	6M	1.784
04/06/2020	4,77%	0,71	15,61	15,03	14,85	15,69	5M	1.909
03/06/2020	1,36%	0,20	14,90	14,88	14,88	15,76	13M	2.285
02/06/2020	5,00%	0,70	14,70	14,12	14,12	15,20	10M	4.262
01/06/2020	0,72%	0,10	14,00	14,27	13,95	14,79	12M	4.365
29/05/2020	-1,35%	-0,19	13,90	14,09	13,57	14,35	6M	2.446
28/05/2020	-2,15%	-0,31	14,09	14,40	14,09	14,69	12M	4.057
27/05/2020	5,49%	0,75	14,40	13,99	13,70	15,10	10M	4.671
26/05/2020	1,64%	0,22	13,65	13,89	13,57	14,41	13M	6.895
25/05/2020	5,75%	0,73	13,43	13,01	13,01	14,10	14M	4.346
22/05/2020	-0,31%	-0,04	12,70	12,74	12,51	13,07	8M	2.553
21/05/2020	4,34%	0,53	12,74	12,73	12,63	13,53	8M	3.485
20/05/2020	-0,57%	-0,07	12,21	12,41	12,18	13,21	5M	1.895
19/05/2020	-0,65%	-0,08	12,28	12,50	12,21	13,49	4M	1.943
18/05/2020	7,95%	0,91	12,36	11,30	11,30	12,69	3M	1.089
15/05/2020	-1,38%	-0,16	11,45	11,40	11,25	11,93	5M	2.168
14/05/2020	0,17%	0,02	11,61	11,59	11,18	12,20	9M	3.647
13/05/2020	-5,00%	-0,61	11,59	12,20	11,23	12,42	5M	2.089
12/05/2020	-3,17%	-0,40	12,20	12,61	12,18	12,71	3M	1.451
11/05/2020	-1,18%	-0,15	12,60	12,87	12,60	13,27	4M	461
08/05/2020	1,92%	0,24	12,75	12,89	12,56	13,44	6M	1.859
07/05/2020	-7,40%	-1,00	12,51	13,58	12,33	13,80	7M	2.810
06/05/2020	-1,82%	-0,25	13,51	13,80	13,33	14,47	3M	1.465
05/05/2020	-6,27%	-0,92	13,76	14,70	13,76	15,00	3M	1.229
04/05/2020	-0,27%	-0,04	14,68	14,30	13,26	14,68	8M	4.968
30/04/2020	-6,84%	-1,08	14,72	15,12	14,63	15,62	5M	2.133
29/04/2020	6,76%	1,00	15,80	15,00	14,90	15,98	7M	2.648
28/04/2020	1,37%	0,20	14,80	14,72	14,72	15,61	6M	832
27/04/2020	2,82%	0,40	14,60	14,85	14,25	14,85	5M	543
24/04/2020	-12,07%	-1,95	14,20	15,67	14,20	15,88	5M	635
23/04/2020	-1,52%	-0,25	16,15	16,46	15,90	16,63	2M	923
22/04/2020	2,63%	0,42	16,40	15,80	15,50	16,65	2M	630
20/04/2020	1,52%	0,24	15,98	15,17	15,17	16,00	1M	485
17/04/2020	5,99%	0,89	15,74	15,01	15,01	15,98	6M	822
16/04/2020	-0,80%	-0,12	14,85	15,15	14,66	15,70	4M	379
15/04/2020	-2,22%	-0,34	14,97	15,02	14,90	15,38	1M	401
14/04/2020	-2,48%	-0,39	15,31	15,60	15,20	16,16	5M	2.172
13/04/2020	4,11%	0,62	15,70	14,77	14,66	15,70	2M	552
09/04/2020	2,72%	0,40	15,08	14,68	14,60	15,50	6M	2.490
08/04/2020	-2,13%	-0,32	14,68	15,17	14,11	15,29	9M	2.786
07/04/2020	-3,23%	-0,50	15,00	16,99	14,20	17,20	11M	3.084
06/04/2020	10,40%	1,46	15,50	14,87	14,18	15,50	6M	2.073
03/04/2020	5,96%	0,79	14,04	13,13	12,34	14,04	5M	2.218
02/04/2020	1,30%	0,17	13,25	13,15	12,77	13,83	7M	1.821
01/04/2020	-4,87%	-0,67	13,08	13,74	12,82	13,76	4M	1.132
31/03/2020	-3,37%	-0,48	13,75	14,00	13,53	14,31	7M	2.239
30/03/2020	-4,50%	-0,67	14,23	14,92	13,92	15,50	7M	2.381
27/03/2020	1,36%	0,20	14,90	14,59	14,05	15,10	3M	828
26/03/2020	0,20%	0,03	14,70	14,01	13,70	15,99	6M	1.774
25/03/2020	15,51%	1,97	14,67	12,70	12,49	14,85	5M	2.076
24/03/2020	8,09%	0,95	12,70	12,51	11,91	13,47	6M	1.851
23/03/2020	-6,75%	-0,85	11,75	12,60	11,06	12,90	4M	1.867
20/03/2020	7,42%	0,87	12,60	12,75	12,01	13,72	6M	3.023
19/03/2020	1,91%	0,22	11,73	11,05	10,91	14,45	8M	1.279
18/03/2020	-19,68%	-2,82	11,51	13,51	11,40	13,79	7M	1.817
17/03/2020	-	-	14,33	14,83	14,22	17,70	12M	3.259

Date,Open,High,Low,Close,Volume
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
03-Jul-20,15.97,16.38,15.82,15.90,1963296
02-Jul-20,16.16,16.40,15.72,15.95,2098161
01-Jul-20,15.58,16.11,15.22,16.02,2279364
30-Jun-20,15.45,15.65,15.11,15.17,2617274
29-Jun-20,15.16,15.59,14.52,15.43,1861755
26-Jun-20,15.54,15.66,14.74,14.74,3440111
25-Jun-20,15.84,15.85,15.30,15.54,2299396
24-Jun-20,16.00,16.20,15.21,15.50,2880268
23-Jun-20,16.25,16.72,15.74,16.00,4214978
22-Jun-20,16.50,16.76,16.09,16.24,3227090
19-Jun-20,16.66,16.71,16.04,16.50,3734019
18-Jun-20,16.98,17.07,16.22,16.25,4173673
17-Jun-20,15.12,16.55,15.12,16.55,3664574
16-Jun-20,15.65,16.12,15.12,15.12,2449359
15-Jun-20,15.59,15.68,14.90,15.29,4391832
12-Jun-20,16.17,16.17,15.53,15.85,14360426
10-Jun-20,17.45,17.46,16.18,16.88,6490534
09-Jun-20,16.01,18.15,15.97,16.85,7982299
08-Jun-20,16.40,16.86,15.88,16.58,7959979
05-Jun-20,15.77,16.37,15.77,16.20,5527805
04-Jun-20,15.03,15.69,14.85,15.61,4990412
03-Jun-20,14.88,15.76,14.88,14.90,12830459
02-Jun-20,14.12,15.20,14.12,14.70,10110846
01-Jun-20,14.27,14.79,13.95,14.00,11552648
29-May-20,14.09,14.35,13.57,13.90,6082794
28-May-20,14.40,14.69,14.09,14.09,11714818
27-May-20,13.99,15.10,13.70,14.40,9603497
26-May-20,13.89,14.41,13.57,13.65,12628691
25-May-20,13.01,14.10,13.01,13.43,14042880
22-May-20,12.74,13.07,12.51,12.70,7603959
21-May-20,12.73,13.53,12.63,12.74,8016920
20-May-20,12.41,13.21,12.18,12.21,4637551
19-May-20,12.50,13.49,12.21,12.28,4261777
18-May-20,11.30,12.69,11.30,12.36,2837299
15-May-20,11.40,11.93,11.25,11.45,4547896
14-May-20,11.59,12.20,11.18,11.61,8569014
13-May-20,12.20,12.42,11.23,11.59,5293397
12-May-20,12.61,12.71,12.18,12.20,3121326
11-May-20,12.87,13.27,12.60,12.60,4387541
08-May-20,12.89,13.44,12.56,12.75,5796560
07-May-20,13.58,13.80,12.33,12.51,6672461
06-May-20,13.80,14.47,13.33,13.51,2927800
05-May-20,14.70,15.00,13.76,13.76,2642803
04-May-20,14.30,14.68,13.26,14.68,8141665
30-Apr-20,15.12,15.62,14.63,14.72,4867565
29-Apr-20,15.00,15.98,14.90,15.80,6721901
28-Apr-20,14.72,15.61,14.72,14.80,5817155
27-Apr-20,14.85,14.85,14.25,14.60,4615003
24-Apr-20,15.67,15.88,14.20,14.20,5261126
23-Apr-20,16.46,16.63,15.90,16.15,2456235
22-Apr-20,15.80,16.65,15.50,16.40,2164153
20-Apr-20,15.17,16.00,15.17,15.98,1420378
17-Apr-20,15.01,15.98,15.01,15.74,5552374
16-Apr-20,15.15,15.70,14.66,14.85,3852470
15-Apr-20,15.02,15.38,14.90,14.97,1469614
14-Apr-20,15.60,16.16,15.20,15.31,5182901
13-Apr-20,14.77,15.70,14.66,15.70,1559083
09-Apr-20,14.68,15.50,14.60,15.08,5931676
08-Apr-20,15.17,15.29,14.11,14.68,8717430
07-Apr-20,16.99,17.20,14.20,15.00,10592114
06-Apr-20,14.87,15.50,14.18,15.50,6345063
03-Apr-20,13.13,14.04,12.34,14.04,4612452
02-Apr-20,13.15,13.83,12.77,13.25,6554070
01-Apr-20,13.74,13.76,12.82,13.08,4299706
31-Mar-20,14.00,14.31,13.53,13.75,6750437
30-Mar-20,14.92,15.50,13.92,14.23,7404775
27-Mar-20,14.59,15.10,14.05,14.90,3038091
26-Mar-20,14.01,15.99,13.70,14.70,6254116
25-Mar-20,12.70,14.85,12.49,14.67,5421102
24-Mar-20,12.51,13.47,11.91,12.70,5856696
23-Mar-20,12.60,12.90,11.06,11.75,4243856
20-Mar-20,12.75,13.72,12.01,12.60,6374510
19-Mar-20,11.05,14.45,10.91,11.73,7874839
18-Mar-20,13.51,13.79,11.40,11.51,7003915
17-Mar-20,14.83,17.70,14.22,14.33,12390412

*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...