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 |
| 17/06/2019 | -1,29% | -0,18 | 13,82 | 14,00 | 13,82 | 14,06 | 161M | 28.177 |
| 14/06/2019 | -1,27% | -0,18 | 14,00 | 14,12 | 13,79 | 14,21 | 103M | 22.672 |
| 13/06/2019 | 0,64% | 0,09 | 14,18 | 14,10 | 13,99 | 14,40 | 113M | 24.224 |
| 12/06/2019 | -0,84% | -0,12 | 14,09 | 14,12 | 13,89 | 14,27 | 176M | 37.584 |
| 11/06/2019 | 3,65% | 0,50 | 14,21 | 13,71 | 13,60 | 14,22 | 169M | 31.085 |
| 10/06/2019 | 0,66% | 0,09 | 13,71 | 13,50 | 13,43 | 13,73 | 146M | 32.193 |
| 07/06/2019 | 3,34% | 0,44 | 13,62 | 13,18 | 13,18 | 13,63 | 87M | 20.650 |
| 06/06/2019 | 1,00% | 0,13 | 13,18 | 13,10 | 13,04 | 13,26 | 86M | 15.065 |
| 05/06/2019 | -1,06% | -0,14 | 13,05 | 13,20 | 12,88 | 13,38 | 101M | 26.076 |
| 04/06/2019 | 0,23% | 0,03 | 13,19 | 13,16 | 13,10 | 13,36 | 160M | 20.832 |
| 03/06/2019 | -1,57% | -0,21 | 13,16 | 13,45 | 13,03 | 13,47 | 124M | 26.303 |
| 31/05/2019 | 1,29% | 0,17 | 13,37 | 13,20 | 13,06 | 13,43 | 169M | 29.489 |
| 30/05/2019 | 0,61% | 0,08 | 13,20 | 13,04 | 12,94 | 13,37 | 133M | 27.577 |
| 29/05/2019 | -0,23% | -0,03 | 13,12 | 13,06 | 12,98 | 13,29 | 126M | 27.367 |
| 28/05/2019 | 0,00% | 0,00 | 13,15 | 13,20 | 12,98 | 13,29 | 153M | 27.166 |
| 27/05/2019 | 2,73% | 0,35 | 13,15 | 12,89 | 12,79 | 13,19 | 68M | 18.616 |
| 24/05/2019 | 1,99% | 0,25 | 12,80 | 12,76 | 12,55 | 12,80 | 99M | 22.814 |
| 23/05/2019 | -0,16% | -0,02 | 12,55 | 12,50 | 12,35 | 12,90 | 111M | 22.812 |
| 22/05/2019 | -1,80% | -0,23 | 12,57 | 12,97 | 12,56 | 13,09 | 97M | 18.312 |
| 21/05/2019 | 4,32% | 0,53 | 12,80 | 12,31 | 12,31 | 12,90 | 142M | 33.728 |
| 20/05/2019 | 4,25% | 0,50 | 12,27 | 11,88 | 11,81 | 12,37 | 120M | 20.487 |
| 17/05/2019 | -1,18% | -0,14 | 11,77 | 11,91 | 11,77 | 12,16 | 91M | 21.451 |
| 16/05/2019 | -1,16% | -0,14 | 11,91 | 11,89 | 11,87 | 12,14 | 96M | 23.084 |
| 15/05/2019 | -1,39% | -0,17 | 12,05 | 12,04 | 11,81 | 12,10 | 78M | 20.060 |
| 14/05/2019 | 0,66% | 0,08 | 12,22 | 12,16 | 12,09 | 12,34 | 57M | 16.281 |
| 13/05/2019 | -1,70% | -0,21 | 12,14 | 12,05 | 11,96 | 12,22 | 100M | 19.936 |
| 10/05/2019 | 1,90% | 0,23 | 12,35 | 12,13 | 11,96 | 12,42 | 95M | 21.234 |
| 09/05/2019 | -0,33% | -0,04 | 12,12 | 12,02 | 11,90 | 12,37 | 87M | 17.122 |
| 08/05/2019 | -0,33% | -0,04 | 12,16 | 11,97 | 11,91 | 12,30 | 87M | 20.804 |
| 07/05/2019 | -0,73% | -0,09 | 12,20 | 12,29 | 11,84 | 12,29 | 164M | 23.246 |
| 06/05/2019 | 2,59% | 0,31 | 12,29 | 11,94 | 11,87 | 12,29 | 126M | 20.402 |
| 03/05/2019 | 1,27% | 0,15 | 11,98 | 11,73 | 11,73 | 12,15 | 72M | 17.431 |
| 02/05/2019 | 1,20% | 0,14 | 11,83 | 11,65 | 11,65 | 11,95 | 72M | 19.278 |
| 30/04/2019 | 1,21% | 0,14 | 11,69 | 11,59 | 11,56 | 11,90 | 122M | 27.690 |
| 29/04/2019 | -3,67% | -0,44 | 11,55 | 12,05 | 11,55 | 12,10 | 65M | 18.012 |
| 26/04/2019 | 1,44% | 0,17 | 11,99 | 11,88 | 11,77 | 12,09 | 57M | 18.157 |
| 25/04/2019 | -0,08% | -0,01 | 11,82 | 11,74 | 11,60 | 11,94 | 58M | 18.360 |
| 24/04/2019 | -1,25% | -0,15 | 11,83 | 11,85 | 11,66 | 11,96 | 72M | 18.098 |
| 23/04/2019 | 1,35% | 0,16 | 11,98 | 11,96 | 11,87 | 12,22 | 99M | 22.653 |
| 22/04/2019 | -1,34% | -0,16 | 11,82 | 12,04 | 11,70 | 12,13 | 41M | 13.438 |
| 18/04/2019 | 3,54% | 0,41 | 11,98 | 11,52 | 11,52 | 12,07 | 77M | 20.940 |
| 17/04/2019 | -2,77% | -0,33 | 11,57 | 11,95 | 11,57 | 12,01 | 112M | 24.561 |
| 16/04/2019 | -1,24% | -0,15 | 11,90 | 11,96 | 11,84 | 12,22 | 99M | 24.204 |
| 15/04/2019 | -2,67% | -0,33 | 12,05 | 12,49 | 11,91 | 12,49 | 90M | 26.390 |
| 12/04/2019 | -2,90% | -0,37 | 12,38 | 12,50 | 11,98 | 12,71 | 147M | 43.459 |
| 11/04/2019 | 2,41% | 0,30 | 12,75 | 12,45 | 12,40 | 12,84 | 97M | 29.984 |
| 10/04/2019 | -0,95% | -0,12 | 12,45 | 12,53 | 12,34 | 12,67 | 98M | 40.106 |
| 09/04/2019 | -0,16% | -0,02 | 12,57 | 12,42 | 12,42 | 12,65 | 142M | 43.259 |
| 08/04/2019 | 2,19% | 0,27 | 12,59 | 12,32 | 12,22 | 12,64 | 92M | 31.491 |
| 05/04/2019 | 0,00% | 0,00 | 12,32 | 12,41 | 12,10 | 12,49 | 114M | 29.560 |
| 04/04/2019 | 5,48% | 0,64 | 12,32 | 11,78 | 11,70 | 12,34 | 135M | 27.113 |
| 03/04/2019 | -1,27% | -0,15 | 11,68 | 11,91 | 11,54 | 11,95 | 97M | 29.739 |
| 02/04/2019 | 0,77% | 0,09 | 11,83 | 11,85 | 11,58 | 11,85 | 69M | 21.107 |
| 01/04/2019 | 0,00% | 0,00 | 11,74 | 11,86 | 11,61 | 11,91 | 70M | 19.712 |
| 29/03/2019 | -0,42% | -0,05 | 11,74 | 11,81 | 11,49 | 11,95 | 127M | 28.411 |
| 28/03/2019 | 4,34% | 0,49 | 11,79 | 11,20 | 11,15 | 11,82 | 104M | 36.260 |
| 27/03/2019 | -3,83% | -0,45 | 11,30 | 11,60 | 11,28 | 11,68 | 130M | 48.042 |
| 26/03/2019 | 0,51% | 0,06 | 11,75 | 11,87 | 11,58 | 11,99 | 129M | 31.084 |
| 25/03/2019 | 0,00% | 0,00 | 11,69 | 11,64 | 11,32 | 11,69 | 117M | 36.009 |
| 22/03/2019 | -4,96% | -0,61 | 11,69 | 11,87 | 11,53 | 12,05 | 163M | 44.166 |
| 21/03/2019 | -0,81% | -0,10 | 12,30 | 12,32 | 12,08 | 12,48 | 93M | 25.552 |
| 20/03/2019 | -1,27% | -0,16 | 12,40 | 12,57 | 12,31 | 12,60 | 138M | 32.211 |
| 19/03/2019 | -3,09% | -0,40 | 12,56 | 13,00 | 12,55 | 13,05 | 106M | 24.664 |
| 18/03/2019 | -0,84% | -0,11 | 12,96 | 13,23 | 12,90 | 13,23 | 76M | 17.481 |
| 15/03/2019 | -2,10% | -0,28 | 13,07 | 13,30 | 13,07 | 13,35 | 88M | 13.388 |
| 14/03/2019 | -0,52% | -0,07 | 13,35 | 13,44 | 13,01 | 13,44 | 82M | 17.812 |
| 13/03/2019 | 1,90% | 0,25 | 13,42 | 13,10 | 13,00 | 13,42 | 96M | 29.109 |
| 12/03/2019 | 2,25% | 0,29 | 13,17 | 12,98 | 12,87 | 13,26 | 168M | 25.462 |
| 11/03/2019 | 0,70% | 0,09 | 12,88 | 12,80 | 12,61 | 13,02 | 271M | 25.173 |
| 08/03/2019 | 0,71% | 0,09 | 12,79 | 12,50 | 12,46 | 12,98 | 263M | 37.604 |
| 07/03/2019 | -6,00% | -0,81 | 12,70 | 13,54 | 12,38 | 13,54 | 277M | 60.886 |
| 06/03/2019 | -3,15% | -0,44 | 13,51 | 13,80 | 13,28 | 13,91 | 104M | 20.951 |
| 01/03/2019 | -1,97% | -0,28 | 13,95 | 14,28 | 13,75 | 14,42 | 82M | 22.408 |
| 28/02/2019 | -0,56% | -0,08 | 14,23 | 14,39 | 14,16 | 14,50 | 90M | 22.536 |
| 27/02/2019 | 2,21% | 0,31 | 14,31 | 14,00 | 14,00 | 14,47 | 93M | 20.152 |
| 26/02/2019 | 0,29% | 0,04 | 14,00 | 14,00 | 13,96 | 14,14 | 51M | 16.841 |
| 25/02/2019 | -0,92% | -0,13 | 13,96 | 14,14 | 13,96 | 14,32 | 59M | 16.765 |
| 22/02/2019 | 0,14% | 0,02 | 14,09 | 14,12 | 13,97 | 14,24 | 49M | 12.323 |
| 21/02/2019 | 0,86% | 0,12 | 14,07 | 14,00 | 13,84 | 14,22 | 71M | 18.805 |
| 20/02/2019 | -2,52% | -0,36 | 13,95 | 14,33 | 13,94 | 14,53 | 121M | 29.952 |
| 19/02/2019 | 0,70% | 0,10 | 14,31 | 14,25 | 14,11 | 14,45 | 92M | 17.176 |
| 18/02/2019 | 1,50% | 0,21 | 14,21 | 13,85 | 13,75 | 14,21 | 51M | 14.283 |
| 15/02/2019 | -0,85% | -0,12 | 14,00 | 14,06 | 13,82 | 14,18 | 103M | 28.176 |
| 14/02/2019 | 2,69% | 0,37 | 14,12 | 13,75 | 13,53 | 14,24 | 148M | 34.561 |
| 13/02/2019 | -3,10% | -0,44 | 13,75 | 14,20 | 13,67 | 14,21 | 167M | 43.918 |
| 12/02/2019 | 0,28% | 0,04 | 14,19 | 14,34 | 13,75 | 14,60 | 168M | 24.652 |
| 11/02/2019 | -0,14% | -0,02 | 14,15 | 14,32 | 13,85 | 14,38 | 98M | 22.374 |
| 08/02/2019 | 1,21% | 0,17 | 14,17 | 14,10 | 13,98 | 14,31 | 143M | 29.410 |
| 07/02/2019 | 0,94% | 0,13 | 14,00 | 13,93 | 13,51 | 14,11 | 207M | 49.090 |
| 06/02/2019 | -6,22% | -0,92 | 13,87 | 14,43 | 13,84 | 14,43 | 219M | 41.223 |
| 05/02/2019 | -0,34% | -0,05 | 14,79 | 14,67 | 14,55 | 14,86 | 70M | 14.607 |
| 04/02/2019 | 0,27% | 0,04 | 14,84 | 14,67 | 14,51 | 14,91 | 68M | 14.916 |
| 01/02/2019 | -0,54% | -0,08 | 14,80 | 14,90 | 14,58 | 14,95 | 130M | 25.225 |
| 31/01/2019 | -2,11% | -0,32 | 14,88 | 15,35 | 14,80 | 15,35 | 270M | 25.219 |
| 30/01/2019 | -2,88% | -0,45 | 15,20 | 15,66 | 14,91 | 15,80 | 253M | 38.448 |
| 29/01/2019 | 6,61% | 0,97 | 15,65 | 14,66 | 14,59 | 15,65 | 294M | 50.758 |
| 28/01/2019 | 2,80% | 0,40 | 14,68 | 14,25 | 13,93 | 14,92 | 226M | 49.164 |
| 24/01/2019 | 5,54% | 0,75 | 14,28 | 13,85 | 13,85 | 14,62 | 232M | 39.633 |
| 23/01/2019 | 0,97% | 0,13 | 13,53 | 13,58 | 13,40 | 13,78 | 108M | 25.470 |
| 22/01/2019 | -0,67% | -0,09 | 13,40 | 13,47 | 13,22 | 13,67 | 96M | 21.566 |
| 21/01/2019 | -0,07% | -0,01 | 13,49 | 13,44 | 13,24 | 13,49 | 53M | 13.252 |
Date,Open,High,Low,Close,Volume
17-Jun-19,14.00,14.06,13.82,13.82,160954577
14-Jun-19,14.12,14.21,13.79,14.00,103301161
13-Jun-19,14.10,14.40,13.99,14.18,112662383
12-Jun-19,14.12,14.27,13.89,14.09,176374017
11-Jun-19,13.71,14.22,13.60,14.21,169073502
10-Jun-19,13.50,13.73,13.43,13.71,145645407
07-Jun-19,13.18,13.63,13.18,13.62,86667171
06-Jun-19,13.10,13.26,13.04,13.18,86092744
05-Jun-19,13.20,13.38,12.88,13.05,100571373
04-Jun-19,13.16,13.36,13.10,13.19,159754494
03-Jun-19,13.45,13.47,13.03,13.16,124152663
31-May-19,13.20,13.43,13.06,13.37,168604929
30-May-19,13.04,13.37,12.94,13.20,133495980
29-May-19,13.06,13.29,12.98,13.12,126393873
28-May-19,13.20,13.29,12.98,13.15,153213514
27-May-19,12.89,13.19,12.79,13.15,68315554
24-May-19,12.76,12.80,12.55,12.80,98992839
23-May-19,12.50,12.90,12.35,12.55,110839800
22-May-19,12.97,13.09,12.56,12.57,97002332
21-May-19,12.31,12.90,12.31,12.80,141911562
20-May-19,11.88,12.37,11.81,12.27,119550827
17-May-19,11.91,12.16,11.77,11.77,91224752
16-May-19,11.89,12.14,11.87,11.91,96302287
15-May-19,12.04,12.10,11.81,12.05,77550626
14-May-19,12.16,12.34,12.09,12.22,57499849
13-May-19,12.05,12.22,11.96,12.14,100409918
10-May-19,12.13,12.42,11.96,12.35,95460166
09-May-19,12.02,12.37,11.90,12.12,87403958
08-May-19,11.97,12.30,11.91,12.16,86922726
07-May-19,12.29,12.29,11.84,12.20,163866252
06-May-19,11.94,12.29,11.87,12.29,126166158
03-May-19,11.73,12.15,11.73,11.98,71581692
02-May-19,11.65,11.95,11.65,11.83,72344799
30-Apr-19,11.59,11.90,11.56,11.69,122151327
29-Apr-19,12.05,12.10,11.55,11.55,65084630
26-Apr-19,11.88,12.09,11.77,11.99,56573544
25-Apr-19,11.74,11.94,11.60,11.82,58264318
24-Apr-19,11.85,11.96,11.66,11.83,72497116
23-Apr-19,11.96,12.22,11.87,11.98,98569854
22-Apr-19,12.04,12.13,11.70,11.82,41253072
18-Apr-19,11.52,12.07,11.52,11.98,76650818
17-Apr-19,11.95,12.01,11.57,11.57,112153005
16-Apr-19,11.96,12.22,11.84,11.90,99036891
15-Apr-19,12.49,12.49,11.91,12.05,89543985
12-Apr-19,12.50,12.71,11.98,12.38,147247896
11-Apr-19,12.45,12.84,12.40,12.75,96693139
10-Apr-19,12.53,12.67,12.34,12.45,98103721
09-Apr-19,12.42,12.65,12.42,12.57,142130063
08-Apr-19,12.32,12.64,12.22,12.59,91961819
05-Apr-19,12.41,12.49,12.10,12.32,113504982
04-Apr-19,11.78,12.34,11.70,12.32,134892591
03-Apr-19,11.91,11.95,11.54,11.68,96714441
02-Apr-19,11.85,11.85,11.58,11.83,69194432
01-Apr-19,11.86,11.91,11.61,11.74,69664589
29-Mar-19,11.81,11.95,11.49,11.74,127407704
28-Mar-19,11.20,11.82,11.15,11.79,104299385
27-Mar-19,11.60,11.68,11.28,11.30,130158602
26-Mar-19,11.87,11.99,11.58,11.75,128937155
25-Mar-19,11.64,11.69,11.32,11.69,117308289
22-Mar-19,11.87,12.05,11.53,11.69,163205258
21-Mar-19,12.32,12.48,12.08,12.30,93064309
20-Mar-19,12.57,12.60,12.31,12.40,137680445
19-Mar-19,13.00,13.05,12.55,12.56,105878343
18-Mar-19,13.23,13.23,12.90,12.96,76356617
15-Mar-19,13.30,13.35,13.07,13.07,87710196
14-Mar-19,13.44,13.44,13.01,13.35,81991852
13-Mar-19,13.10,13.42,13.00,13.42,96455163
12-Mar-19,12.98,13.26,12.87,13.17,167665253
11-Mar-19,12.80,13.02,12.61,12.88,270844995
08-Mar-19,12.50,12.98,12.46,12.79,263268745
07-Mar-19,13.54,13.54,12.38,12.70,276627509
06-Mar-19,13.80,13.91,13.28,13.51,103724816
01-Mar-19,14.28,14.42,13.75,13.95,82281679
28-Feb-19,14.39,14.50,14.16,14.23,90292367
27-Feb-19,14.00,14.47,14.00,14.31,93245204
26-Feb-19,14.00,14.14,13.96,14.00,51273839
25-Feb-19,14.14,14.32,13.96,13.96,59265455
22-Feb-19,14.12,14.24,13.97,14.09,49026183
21-Feb-19,14.00,14.22,13.84,14.07,70906116
20-Feb-19,14.33,14.53,13.94,13.95,120985568
19-Feb-19,14.25,14.45,14.11,14.31,91698451
18-Feb-19,13.85,14.21,13.75,14.21,50840767
15-Feb-19,14.06,14.18,13.82,14.00,103278270
14-Feb-19,13.75,14.24,13.53,14.12,148056578
13-Feb-19,14.20,14.21,13.67,13.75,166754233
12-Feb-19,14.34,14.60,13.75,14.19,167509629
11-Feb-19,14.32,14.38,13.85,14.15,98400551
08-Feb-19,14.10,14.31,13.98,14.17,143082138
07-Feb-19,13.93,14.11,13.51,14.00,207439868
06-Feb-19,14.43,14.43,13.84,13.87,218542632
05-Feb-19,14.67,14.86,14.55,14.79,69549162
04-Feb-19,14.67,14.91,14.51,14.84,68257465
01-Feb-19,14.90,14.95,14.58,14.80,130248519
31-Jan-19,15.35,15.35,14.80,14.88,270233908
30-Jan-19,15.66,15.80,14.91,15.20,253343179
29-Jan-19,14.66,15.65,14.59,15.65,293715382
28-Jan-19,14.25,14.92,13.93,14.68,226445309
24-Jan-19,13.85,14.62,13.85,14.28,231929515
23-Jan-19,13.58,13.78,13.40,13.53,107794994
22-Jan-19,13.47,13.67,13.22,13.40,95810050
21-Jan-19,13.44,13.49,13.24,13.49,53046479
18-Jan-19,13.72,13.78,13.29,13.50,53046479
17-Jan-19,13.42,13.72,13.29,13.60,53046479
16-Jan-19,13.46,13.62,12.97,13.45,53046479
15-Jan-19,14.00,14.09,13.25,13.46,53046479
14-Jan-19,13.40,14.00,13.31,14.00,53046479
11-Jan-19,12.85,13.44,12.85,13.40,53046479
10-Jan-19,12.75,13.20,12.70,12.91,53046479
09-Jan-19,12.30,13.21,12.30,12.70,53046479
08-Jan-19,11.92,12.33,11.92,12.24,53046479
07-Jan-19,12.26,12.27,11.82,11.90,53046479
04-Jan-19,12.40,12.43,12.14,12.25,53046479
03-Jan-19,12.00,12.39,11.90,12.39,53046479
02-Jan-19,11.28,12.14,11.28,12.00,53046479
28-Dec-18,11.43,11.63,11.20,11.20,53046479
27-Dec-18,11.44,11.55,11.25,11.32,53046479
26-Dec-18,11.59,11.68,11.30,11.42,53046479
21-Dec-18,11.70,11.83,11.57,11.60,53046479
20-Dec-18,11.80,12.00,11.51,11.61,53046479
19-Dec-18,11.80,12.20,11.79,11.79,53046479
18-Dec-18,11.91,12.19,11.73,11.73,53046479
17-Dec-18,12.19,12.19,11.79,11.79,53046479
14-Dec-18,12.12,12.46,12.05,12.05,53046479
13-Dec-18,12.15,12.34,11.85,12.22,53046479
12-Dec-18,12.30,12.38,12.09,12.10,53046479
11-Dec-18,12.07,12.41,11.95,12.15,53046479
10-Dec-18,12.13,12.37,11.94,12.02,53046479
07-Dec-18,12.40,12.66,12.19,12.25,53046479
06-Dec-18,12.34,12.54,12.25,12.42,53046479
05-Dec-18,12.34,12.71,12.24,12.60,53046479
04-Dec-18,12.80,12.85,12.20,12.30,53046479
03-Dec-18,13.05,13.18,12.73,12.90,53046479
30-Nov-18,12.57,13.00,12.25,12.99,53046479
29-Nov-18,11.27,12.83,11.21,12.74,53046479
*exoneração de responsabilidade