Cotação atual, histórico e gráfico do papel: CCRO3

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 CCRO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2020	-0,72%	-0,14	19,30	19,60	19,20	19,60	130M	17.036
21/01/2020	-0,05%	-0,01	19,44	19,41	19,28	19,58	102M	20.651
20/01/2020	2,21%	0,42	19,45	19,13	18,96	19,50	76M	12.213
17/01/2020	1,33%	0,25	19,03	18,84	18,73	19,15	88M	14.329
16/01/2020	1,46%	0,27	18,78	18,64	18,42	18,90	93M	16.464
15/01/2020	-2,12%	-0,40	18,51	18,89	18,51	19,09	96M	17.385
14/01/2020	3,33%	0,61	18,91	18,36	18,21	19,04	127M	20.889
13/01/2020	0,72%	0,13	18,30	18,16	17,94	18,30	163M	31.069
10/01/2020	0,17%	0,03	18,17	18,18	18,02	18,45	107M	20.203
09/01/2020	-2,42%	-0,45	18,14	18,51	18,06	18,63	149M	15.168
08/01/2020	-0,69%	-0,13	18,59	18,90	18,30	18,90	102M	26.164
07/01/2020	2,24%	0,41	18,72	18,28	18,15	18,90	115M	27.421
06/01/2020	-2,55%	-0,48	18,31	18,75	18,28	18,81	125M	22.103
03/01/2020	-1,11%	-0,21	18,79	18,90	18,72	19,08	114M	15.681
02/01/2020	0,11%	0,02	19,00	19,17	18,91	19,26	102M	15.234
30/12/2019	-0,94%	-0,18	18,98	19,15	18,92	19,44	69M	11.082
27/12/2019	-1,74%	-0,34	19,16	19,49	19,15	19,50	71M	16.129
26/12/2019	1,40%	0,27	19,50	19,27	19,03	19,50	61M	12.204
23/12/2019	2,07%	0,39	19,23	18,96	18,64	19,23	92M	14.070
20/12/2019	-0,84%	-0,16	18,84	18,61	18,56	18,90	179M	15.831
19/12/2019	4,34%	0,79	19,00	18,19	17,98	19,00	205M	29.520
18/12/2019	2,59%	0,46	18,21	17,66	17,66	18,48	226M	22.345
17/12/2019	-0,11%	-0,02	17,75	18,00	17,55	18,00	104M	24.455
16/12/2019	1,31%	0,23	17,77	17,55	17,45	18,00	172M	25.282
13/12/2019	1,50%	0,26	17,54	17,35	17,21	17,56	81M	14.700
12/12/2019	-0,12%	-0,02	17,28	17,30	17,18	17,50	118M	23.534
11/12/2019	0,87%	0,15	17,30	17,11	17,04	17,32	96M	16.819
10/12/2019	-1,55%	-0,27	17,15	17,33	16,96	17,34	116M	20.429
09/12/2019	2,41%	0,41	17,42	17,00	16,87	17,51	71M	13.469
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
16/07/2019	1,51%	0,22	14,78	14,67	14,59	14,96	89M	13.100
15/07/2019	-3,26%	-0,49	14,56	15,09	14,48	15,15	194M	28.398
12/07/2019	2,73%	0,40	15,05	14,73	14,65	15,26	134M	27.415
11/07/2019	-	-	14,65	14,80	14,46	14,84	114M	30.223

Date,Open,High,Low,Close,Volume
22-Jan-20,19.60,19.60,19.20,19.30,130307865
21-Jan-20,19.41,19.58,19.28,19.44,102030236
20-Jan-20,19.13,19.50,18.96,19.45,76497887
17-Jan-20,18.84,19.15,18.73,19.03,87615483
16-Jan-20,18.64,18.90,18.42,18.78,93470737
15-Jan-20,18.89,19.09,18.51,18.51,96340654
14-Jan-20,18.36,19.04,18.21,18.91,127112730
13-Jan-20,18.16,18.30,17.94,18.30,162948217
10-Jan-20,18.18,18.45,18.02,18.17,106918150
09-Jan-20,18.51,18.63,18.06,18.14,149310704
08-Jan-20,18.90,18.90,18.30,18.59,101504700
07-Jan-20,18.28,18.90,18.15,18.72,115489052
06-Jan-20,18.75,18.81,18.28,18.31,124893458
03-Jan-20,18.90,19.08,18.72,18.79,113713900
02-Jan-20,19.17,19.26,18.91,19.00,101833718
30-Dec-19,19.15,19.44,18.92,18.98,69157517
27-Dec-19,19.49,19.50,19.15,19.16,70625580
26-Dec-19,19.27,19.50,19.03,19.50,60554400
23-Dec-19,18.96,19.23,18.64,19.23,92472378
20-Dec-19,18.61,18.90,18.56,18.84,178533686
19-Dec-19,18.19,19.00,17.98,19.00,204923540
18-Dec-19,17.66,18.48,17.66,18.21,225863681
17-Dec-19,18.00,18.00,17.55,17.75,104169691
16-Dec-19,17.55,18.00,17.45,17.77,171974644
13-Dec-19,17.35,17.56,17.21,17.54,81037485
12-Dec-19,17.30,17.50,17.18,17.28,118315481
11-Dec-19,17.11,17.32,17.04,17.30,95981804
10-Dec-19,17.33,17.34,16.96,17.15,115909782
09-Dec-19,17.00,17.51,16.87,17.42,70901244
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-19,14.67,14.96,14.59,14.78,89082330
15-Jul-19,15.09,15.15,14.48,14.56,194246078
12-Jul-19,14.73,15.26,14.65,15.05,134340725
11-Jul-19,14.80,14.84,14.46,14.65,113524490

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3