Cotação atual, histórico e gráfico do papel: CCRO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 0,65% | 0,11 | 17,01 | 16,98 | 16,77 | 17,05 | 72M | 13.356 |
| 05/12/2019 | 0,72% | 0,12 | 16,90 | 16,73 | 16,56 | 17,03 | 64M | 15.665 |
| 04/12/2019 | -0,12% | -0,02 | 16,78 | 16,90 | 16,63 | 16,92 | 162M | 15.923 |
| 03/12/2019 | -1,64% | -0,28 | 16,80 | 17,13 | 16,80 | 17,15 | 67M | 14.553 |
| 02/12/2019 | -0,64% | -0,11 | 17,08 | 17,21 | 17,08 | 17,42 | 71M | 16.455 |
| 29/11/2019 | -1,77% | -0,31 | 17,19 | 17,64 | 17,07 | 17,67 | 66M | 13.017 |
| 28/11/2019 | 1,86% | 0,32 | 17,50 | 17,27 | 17,23 | 17,69 | 41M | 10.454 |
| 27/11/2019 | -0,41% | -0,07 | 17,18 | 16,97 | 16,53 | 17,49 | 173M | 27.941 |
| 26/11/2019 | 0,12% | 0,02 | 17,25 | 17,08 | 16,80 | 17,27 | 140M | 18.162 |
| 25/11/2019 | 0,94% | 0,16 | 17,23 | 17,13 | 16,97 | 17,28 | 86M | 20.171 |
| 22/11/2019 | -0,76% | -0,13 | 17,07 | 17,22 | 17,01 | 17,28 | 80M | 13.085 |
| 21/11/2019 | 1,18% | 0,20 | 17,20 | 17,03 | 16,97 | 17,20 | 96M | 17.036 |
| 19/11/2019 | -1,39% | -0,24 | 17,00 | 17,38 | 16,93 | 17,41 | 99M | 21.540 |
| 18/11/2019 | -1,49% | -0,26 | 17,24 | 17,65 | 17,24 | 17,74 | 85M | 17.053 |
| 14/11/2019 | 1,45% | 0,25 | 17,50 | 17,12 | 17,05 | 17,58 | 102M | 20.386 |
| 13/11/2019 | 0,17% | 0,03 | 17,25 | 17,17 | 16,97 | 17,35 | 55M | 13.028 |
| 12/11/2019 | -3,31% | -0,59 | 17,22 | 17,77 | 17,16 | 17,81 | 92M | 17.961 |
| 11/11/2019 | 2,59% | 0,45 | 17,81 | 17,27 | 17,18 | 17,89 | 95M | 16.625 |
| 08/11/2019 | -2,36% | -0,42 | 17,36 | 17,65 | 17,36 | 17,94 | 121M | 23.006 |
| 07/11/2019 | 5,33% | 0,90 | 17,78 | 17,00 | 16,88 | 17,79 | 88M | 16.868 |
| 06/11/2019 | 0,60% | 0,10 | 16,88 | 16,84 | 16,74 | 17,19 | 116M | 22.378 |
| 05/11/2019 | -1,41% | -0,24 | 16,78 | 16,91 | 16,63 | 16,98 | 76M | 16.770 |
| 04/11/2019 | 1,49% | 0,25 | 17,02 | 16,80 | 16,76 | 17,14 | 62M | 11.684 |
| 01/11/2019 | 2,01% | 0,33 | 16,77 | 16,56 | 16,42 | 16,96 | 88M | 22.600 |
| 31/10/2019 | -1,56% | -0,26 | 16,44 | 16,65 | 16,35 | 16,74 | 156M | 25.379 |
| 30/10/2019 | 1,15% | 0,19 | 16,70 | 16,50 | 16,23 | 16,83 | 117M | 20.949 |
| 29/10/2019 | -2,25% | -0,38 | 16,51 | 16,68 | 16,41 | 16,74 | 90M | 20.172 |
| 28/10/2019 | -0,53% | -0,09 | 16,89 | 17,00 | 16,71 | 17,11 | 99M | 18.902 |
| 25/10/2019 | -2,41% | -0,42 | 16,98 | 17,39 | 16,98 | 17,56 | 124M | 21.157 |
| 24/10/2019 | 0,81% | 0,14 | 17,40 | 17,35 | 17,29 | 17,62 | 102M | 17.490 |
| 23/10/2019 | -0,80% | -0,14 | 17,26 | 17,40 | 17,08 | 17,41 | 70M | 15.783 |
| 22/10/2019 | 0,40% | 0,07 | 17,40 | 17,30 | 17,19 | 17,65 | 94M | 18.848 |
| 21/10/2019 | -3,29% | -0,59 | 17,33 | 17,60 | 17,18 | 17,68 | 77M | 17.377 |
| 18/10/2019 | 1,93% | 0,34 | 17,92 | 17,64 | 17,64 | 17,99 | 185M | 15.695 |
| 17/10/2019 | -1,57% | -0,28 | 17,58 | 17,90 | 17,58 | 17,95 | 279M | 19.887 |
| 16/10/2019 | 0,34% | 0,06 | 17,86 | 18,10 | 17,42 | 18,16 | 102M | 20.747 |
| 15/10/2019 | 2,12% | 0,37 | 17,80 | 17,47 | 17,32 | 18,04 | 89M | 20.702 |
| 14/10/2019 | -0,85% | -0,15 | 17,43 | 17,50 | 17,38 | 17,60 | 77M | 13.605 |
| 11/10/2019 | 4,52% | 0,76 | 17,58 | 16,90 | 16,86 | 17,85 | 108M | 21.703 |
| 10/10/2019 | 0,12% | 0,02 | 16,82 | 16,69 | 16,66 | 16,91 | 71M | 12.127 |
| 09/10/2019 | 0,48% | 0,08 | 16,80 | 16,76 | 16,72 | 16,87 | 104M | 15.106 |
| 08/10/2019 | 1,03% | 0,17 | 16,72 | 16,46 | 16,46 | 16,87 | 155M | 21.712 |
| 07/10/2019 | -2,53% | -0,43 | 16,55 | 16,86 | 16,51 | 16,98 | 192M | 30.724 |
| 04/10/2019 | -0,06% | -0,01 | 16,98 | 17,00 | 16,62 | 17,10 | 57M | 14.201 |
| 03/10/2019 | 1,01% | 0,17 | 16,99 | 16,71 | 16,68 | 17,07 | 64M | 13.201 |
| 02/10/2019 | -1,06% | -0,18 | 16,82 | 16,90 | 16,62 | 17,09 | 125M | 20.192 |
| 01/10/2019 | -1,45% | -0,25 | 17,00 | 17,18 | 16,84 | 17,30 | 92M | 16.076 |
| 30/09/2019 | 2,07% | 0,35 | 17,25 | 16,97 | 16,88 | 17,32 | 104M | 22.130 |
| 27/09/2019 | 1,20% | 0,20 | 16,90 | 16,68 | 16,63 | 17,09 | 158M | 22.417 |
| 26/09/2019 | -1,53% | -0,26 | 16,70 | 16,92 | 16,65 | 16,98 | 102M | 19.576 |
| 25/09/2019 | 2,23% | 0,37 | 16,96 | 16,51 | 16,46 | 17,05 | 116M | 24.436 |
| 24/09/2019 | -2,98% | -0,51 | 16,59 | 17,11 | 16,41 | 17,12 | 142M | 31.264 |
| 23/09/2019 | -0,41% | -0,07 | 17,10 | 17,07 | 16,84 | 17,20 | 58M | 15.526 |
| 20/09/2019 | -0,81% | -0,14 | 17,17 | 17,41 | 16,75 | 17,47 | 190M | 25.791 |
| 19/09/2019 | 0,58% | 0,10 | 17,31 | 17,25 | 17,09 | 17,55 | 124M | 24.152 |
| 18/09/2019 | 0,88% | 0,15 | 17,21 | 16,94 | 16,81 | 17,21 | 53M | 17.335 |
| 17/09/2019 | 2,40% | 0,40 | 17,06 | 16,66 | 16,40 | 17,09 | 80M | 19.114 |
| 16/09/2019 | 0,97% | 0,16 | 16,66 | 16,56 | 16,26 | 16,77 | 73M | 19.345 |
| 13/09/2019 | -3,23% | -0,55 | 16,50 | 17,05 | 16,47 | 17,07 | 68M | 19.731 |
| 12/09/2019 | 2,28% | 0,38 | 17,05 | 16,76 | 16,76 | 17,11 | 75M | 19.264 |
| 11/09/2019 | -1,07% | -0,18 | 16,67 | 16,91 | 16,60 | 16,96 | 81M | 16.635 |
| 10/09/2019 | 2,68% | 0,44 | 16,85 | 16,40 | 16,40 | 16,97 | 93M | 19.016 |
| 09/09/2019 | -1,14% | -0,19 | 16,41 | 16,70 | 16,33 | 16,80 | 90M | 23.651 |
| 06/09/2019 | -4,27% | -0,74 | 16,60 | 17,40 | 16,60 | 17,40 | 125M | 20.950 |
| 05/09/2019 | 3,52% | 0,59 | 17,34 | 16,88 | 16,72 | 17,44 | 139M | 27.353 |
| 04/09/2019 | 2,76% | 0,45 | 16,75 | 16,49 | 16,38 | 16,75 | 73M | 17.270 |
| 03/09/2019 | 0,00% | 0,00 | 16,30 | 16,31 | 16,13 | 16,83 | 109M | 22.690 |
| 02/09/2019 | 0,31% | 0,05 | 16,30 | 16,20 | 16,03 | 16,65 | 41M | 9.180 |
| 30/08/2019 | -0,91% | -0,15 | 16,25 | 16,53 | 16,22 | 16,63 | 99M | 16.457 |
| 29/08/2019 | 3,34% | 0,53 | 16,40 | 16,00 | 15,79 | 16,57 | 81M | 22.148 |
| 28/08/2019 | 0,06% | 0,01 | 15,87 | 15,85 | 15,72 | 16,03 | 87M | 16.521 |
| 27/08/2019 | 1,08% | 0,17 | 15,86 | 15,76 | 15,42 | 16,03 | 327M | 34.476 |
| 26/08/2019 | 0,13% | 0,02 | 15,69 | 15,82 | 15,53 | 15,92 | 111M | 23.765 |
| 23/08/2019 | -2,31% | -0,37 | 15,67 | 15,98 | 15,47 | 16,18 | 170M | 34.740 |
| 22/08/2019 | -1,60% | -0,26 | 16,04 | 16,40 | 15,85 | 16,49 | 186M | 20.796 |
| 21/08/2019 | 1,88% | 0,30 | 16,30 | 16,20 | 16,10 | 16,59 | 149M | 34.644 |
| 20/08/2019 | 4,51% | 0,69 | 16,00 | 15,29 | 15,05 | 16,05 | 183M | 37.588 |
| 19/08/2019 | -0,46% | -0,07 | 15,31 | 15,38 | 15,03 | 15,69 | 214M | 25.175 |
| 16/08/2019 | 2,19% | 0,33 | 15,38 | 15,22 | 15,15 | 15,48 | 173M | 28.278 |
| 15/08/2019 | -0,07% | -0,01 | 15,05 | 15,12 | 14,77 | 15,22 | 127M | 25.071 |
| 14/08/2019 | -2,59% | -0,40 | 15,06 | 15,21 | 14,86 | 15,34 | 139M | 31.418 |
| 13/08/2019 | 3,20% | 0,48 | 15,46 | 14,81 | 14,71 | 15,69 | 125M | 28.359 |
| 12/08/2019 | -3,04% | -0,47 | 14,98 | 15,12 | 14,84 | 15,24 | 157M | 23.309 |
| 09/08/2019 | 0,85% | 0,13 | 15,45 | 15,24 | 15,17 | 15,58 | 123M | 21.290 |
| 08/08/2019 | 0,59% | 0,09 | 15,32 | 15,33 | 15,12 | 15,44 | 97M | 24.395 |
| 07/08/2019 | 1,20% | 0,18 | 15,23 | 14,95 | 14,76 | 15,24 | 81M | 16.811 |
| 06/08/2019 | 1,35% | 0,20 | 15,05 | 15,00 | 14,75 | 15,29 | 128M | 29.419 |
| 05/08/2019 | -2,56% | -0,39 | 14,85 | 14,96 | 14,63 | 15,08 | 206M | 25.067 |
| 02/08/2019 | -1,30% | -0,20 | 15,24 | 15,51 | 15,13 | 15,58 | 91M | 19.237 |
| 01/08/2019 | 3,28% | 0,49 | 15,44 | 15,00 | 15,00 | 15,66 | 163M | 34.382 |
| 31/07/2019 | -1,39% | -0,21 | 14,95 | 15,17 | 14,78 | 15,36 | 130M | 24.145 |
| 30/07/2019 | -0,46% | -0,07 | 15,16 | 15,20 | 15,15 | 15,42 | 99M | 22.156 |
| 29/07/2019 | 1,60% | 0,24 | 15,23 | 15,10 | 14,86 | 15,34 | 88M | 20.714 |
| 26/07/2019 | 1,22% | 0,18 | 14,99 | 14,85 | 14,76 | 15,10 | 100M | 19.492 |
| 25/07/2019 | 0,34% | 0,05 | 14,81 | 14,81 | 14,55 | 14,94 | 109M | 22.754 |
| 24/07/2019 | 1,10% | 0,16 | 14,76 | 14,69 | 14,60 | 14,99 | 104M | 26.217 |
| 23/07/2019 | -1,35% | -0,20 | 14,60 | 14,85 | 14,52 | 15,07 | 165M | 26.084 |
| 22/07/2019 | 0,89% | 0,13 | 14,80 | 14,70 | 14,70 | 15,03 | 57M | 12.953 |
| 19/07/2019 | -1,15% | -0,17 | 14,67 | 14,79 | 14,67 | 14,95 | 103M | 12.827 |
| 18/07/2019 | -0,20% | -0,03 | 14,84 | 14,87 | 14,71 | 14,95 | 223M | 13.498 |
| 17/07/2019 | 0,61% | 0,09 | 14,87 | 14,78 | 14,69 | 15,05 | 105M | 12.405 |
Date,Open,High,Low,Close,Volume
06-Dec-19,16.98,17.05,16.77,17.01,72341084
05-Dec-19,16.73,17.03,16.56,16.90,63772970
04-Dec-19,16.90,16.92,16.63,16.78,162037878
03-Dec-19,17.13,17.15,16.80,16.80,66887254
02-Dec-19,17.21,17.42,17.08,17.08,70825589
29-Nov-19,17.64,17.67,17.07,17.19,66296182
28-Nov-19,17.27,17.69,17.23,17.50,40612090
27-Nov-19,16.97,17.49,16.53,17.18,173339458
26-Nov-19,17.08,17.27,16.80,17.25,140418450
25-Nov-19,17.13,17.28,16.97,17.23,85980401
22-Nov-19,17.22,17.28,17.01,17.07,79619107
21-Nov-19,17.03,17.20,16.97,17.20,95757976
19-Nov-19,17.38,17.41,16.93,17.00,99411253
18-Nov-19,17.65,17.74,17.24,17.24,84997266
14-Nov-19,17.12,17.58,17.05,17.50,101844259
13-Nov-19,17.17,17.35,16.97,17.25,54878616
12-Nov-19,17.77,17.81,17.16,17.22,91572126
11-Nov-19,17.27,17.89,17.18,17.81,94505820
08-Nov-19,17.65,17.94,17.36,17.36,120609198
07-Nov-19,17.00,17.79,16.88,17.78,87606041
06-Nov-19,16.84,17.19,16.74,16.88,115788185
05-Nov-19,16.91,16.98,16.63,16.78,75761739
04-Nov-19,16.80,17.14,16.76,17.02,61573508
01-Nov-19,16.56,16.96,16.42,16.77,88142050
31-Oct-19,16.65,16.74,16.35,16.44,156354465
30-Oct-19,16.50,16.83,16.23,16.70,116927945
29-Oct-19,16.68,16.74,16.41,16.51,89883121
28-Oct-19,17.00,17.11,16.71,16.89,98849592
25-Oct-19,17.39,17.56,16.98,16.98,124273572
24-Oct-19,17.35,17.62,17.29,17.40,102429951
23-Oct-19,17.40,17.41,17.08,17.26,69970090
22-Oct-19,17.30,17.65,17.19,17.40,93608170
21-Oct-19,17.60,17.68,17.18,17.33,76628130
18-Oct-19,17.64,17.99,17.64,17.92,184925366
17-Oct-19,17.90,17.95,17.58,17.58,278649077
16-Oct-19,18.10,18.16,17.42,17.86,102498688
15-Oct-19,17.47,18.04,17.32,17.80,89129355
14-Oct-19,17.50,17.60,17.38,17.43,76854557
11-Oct-19,16.90,17.85,16.86,17.58,107770128
10-Oct-19,16.69,16.91,16.66,16.82,71276869
09-Oct-19,16.76,16.87,16.72,16.80,104471465
08-Oct-19,16.46,16.87,16.46,16.72,155099144
07-Oct-19,16.86,16.98,16.51,16.55,192417030
04-Oct-19,17.00,17.10,16.62,16.98,56703170
03-Oct-19,16.71,17.07,16.68,16.99,63515259
02-Oct-19,16.90,17.09,16.62,16.82,124756827
01-Oct-19,17.18,17.30,16.84,17.00,92186525
30-Sep-19,16.97,17.32,16.88,17.25,103856723
27-Sep-19,16.68,17.09,16.63,16.90,158495590
26-Sep-19,16.92,16.98,16.65,16.70,102267972
25-Sep-19,16.51,17.05,16.46,16.96,116205194
24-Sep-19,17.11,17.12,16.41,16.59,141904364
23-Sep-19,17.07,17.20,16.84,17.10,58312132
20-Sep-19,17.41,17.47,16.75,17.17,190431921
19-Sep-19,17.25,17.55,17.09,17.31,123942413
18-Sep-19,16.94,17.21,16.81,17.21,52708976
17-Sep-19,16.66,17.09,16.40,17.06,79828512
16-Sep-19,16.56,16.77,16.26,16.66,73281802
13-Sep-19,17.05,17.07,16.47,16.50,68498526
12-Sep-19,16.76,17.11,16.76,17.05,74892750
11-Sep-19,16.91,16.96,16.60,16.67,81340739
10-Sep-19,16.40,16.97,16.40,16.85,92673427
09-Sep-19,16.70,16.80,16.33,16.41,90118900
06-Sep-19,17.40,17.40,16.60,16.60,125299978
05-Sep-19,16.88,17.44,16.72,17.34,139060299
04-Sep-19,16.49,16.75,16.38,16.75,72923901
03-Sep-19,16.31,16.83,16.13,16.30,108935597
02-Sep-19,16.20,16.65,16.03,16.30,41318791
30-Aug-19,16.53,16.63,16.22,16.25,99022655
29-Aug-19,16.00,16.57,15.79,16.40,81294918
28-Aug-19,15.85,16.03,15.72,15.87,87336441
27-Aug-19,15.76,16.03,15.42,15.86,326918852
26-Aug-19,15.82,15.92,15.53,15.69,111222158
23-Aug-19,15.98,16.18,15.47,15.67,170041195
22-Aug-19,16.40,16.49,15.85,16.04,186072310
21-Aug-19,16.20,16.59,16.10,16.30,149399002
20-Aug-19,15.29,16.05,15.05,16.00,182917669
19-Aug-19,15.38,15.69,15.03,15.31,213623545
16-Aug-19,15.22,15.48,15.15,15.38,173103259
15-Aug-19,15.12,15.22,14.77,15.05,126889830
14-Aug-19,15.21,15.34,14.86,15.06,139237173
13-Aug-19,14.81,15.69,14.71,15.46,125360572
12-Aug-19,15.12,15.24,14.84,14.98,156555209
09-Aug-19,15.24,15.58,15.17,15.45,123191208
08-Aug-19,15.33,15.44,15.12,15.32,97381384
07-Aug-19,14.95,15.24,14.76,15.23,81104403
06-Aug-19,15.00,15.29,14.75,15.05,127593030
05-Aug-19,14.96,15.08,14.63,14.85,205570404
02-Aug-19,15.51,15.58,15.13,15.24,91466856
01-Aug-19,15.00,15.66,15.00,15.44,162704300
31-Jul-19,15.17,15.36,14.78,14.95,130047226
30-Jul-19,15.20,15.42,15.15,15.16,99444644
29-Jul-19,15.10,15.34,14.86,15.23,87713785
26-Jul-19,14.85,15.10,14.76,14.99,100477887
25-Jul-19,14.81,14.94,14.55,14.81,108879792
24-Jul-19,14.69,14.99,14.60,14.76,104346333
23-Jul-19,14.85,15.07,14.52,14.60,164705546
22-Jul-19,14.70,15.03,14.70,14.80,56952210
19-Jul-19,14.79,14.95,14.67,14.67,103100811
18-Jul-19,14.87,14.95,14.71,14.84,222600101
17-Jul-19,14.78,15.05,14.69,14.87,105146946
16-Jul-19,14.67,14.96,14.59,14.78,105146946
15-Jul-19,15.09,15.15,14.48,14.56,105146946
12-Jul-19,14.73,15.26,14.65,15.05,105146946
11-Jul-19,14.80,14.84,14.46,14.65,105146946
10-Jul-19,14.56,14.99,14.54,14.85,105146946
08-Jul-19,14.15,14.54,14.08,14.54,105146946
05-Jul-19,13.97,14.29,13.92,14.15,105146946
04-Jul-19,14.10,14.11,13.96,13.96,105146946
03-Jul-19,13.65,14.17,13.64,13.93,105146946
02-Jul-19,13.55,13.83,13.54,13.79,105146946
01-Jul-19,13.82,14.00,13.60,13.60,105146946
28-Jun-19,13.88,13.96,13.66,13.66,105146946
27-Jun-19,13.78,13.84,13.60,13.72,105146946
26-Jun-19,14.04,14.18,13.81,13.89,105146946
25-Jun-19,14.24,14.36,13.90,13.95,105146946
24-Jun-19,14.58,14.85,14.21,14.25,105146946
21-Jun-19,14.22,14.65,14.18,14.52,105146946
19-Jun-19,13.91,14.27,13.91,14.03,105146946
18-Jun-19,13.87,14.05,13.87,14.00,105146946
17-Jun-19,14.00,14.06,13.82,13.82,105146946
14-Jun-19,14.12,14.21,13.79,14.00,105146946
13-Jun-19,14.10,14.40,13.99,14.18,105146946
12-Jun-19,14.12,14.27,13.89,14.09,105146946
11-Jun-19,13.71,14.22,13.60,14.21,105146946
10-Jun-19,13.50,13.73,13.43,13.71,105146946
07-Jun-19,13.18,13.63,13.18,13.62,105146946
06-Jun-19,13.10,13.26,13.04,13.18,105146946
05-Jun-19,13.20,13.38,12.88,13.05,105146946
04-Jun-19,13.16,13.36,13.10,13.19,105146946
03-Jun-19,13.45,13.47,13.03,13.16,105146946
31-May-19,13.20,13.43,13.06,13.37,105146946
30-May-19,13.04,13.37,12.94,13.20,105146946
29-May-19,13.06,13.29,12.98,13.12,105146946
*exoneração de responsabilidade