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
02/12/2020	1,32%	0,18	13,85	13,73	13,68	14,00	174M	26.592
01/12/2020	4,83%	0,63	13,67	13,20	13,20	14,01	358M	43.404
30/11/2020	0,93%	0,12	13,04	12,91	12,84	13,32	187M	23.068
27/11/2020	1,89%	0,24	12,92	12,74	12,58	13,07	68M	20.028
26/11/2020	-0,86%	-0,11	12,68	12,69	12,57	12,89	90M	16.896
25/11/2020	-0,31%	-0,04	12,79	12,83	12,64	12,98	106M	23.400
24/11/2020	4,31%	0,53	12,83	12,31	12,26	13,08	263M	33.094
23/11/2020	-0,65%	-0,08	12,30	12,51	12,22	12,51	76M	12.294
20/11/2020	-2,52%	-0,32	12,38	12,70	12,27	12,74	97M	20.864
19/11/2020	0,63%	0,08	12,70	12,68	12,50	12,81	98M	17.055
18/11/2020	-0,08%	-0,01	12,62	12,62	12,41	12,71	148M	24.421

17/11/2020	3,10%	0,38	12,63	12,18	12,08	12,77	248M	29.637
16/11/2020	4,26%	0,50	12,25	11,93	11,69	12,25	166M	34.379
13/11/2020	0,43%	0,05	11,75	11,76	11,55	11,87	93M	31.288
12/11/2020	-5,72%	-0,71	11,70	12,30	11,60	12,33	208M	35.272
11/11/2020	-0,72%	-0,09	12,41	12,40	12,22	12,76	177M	36.678
10/11/2020	0,56%	0,07	12,50	12,46	12,25	12,95	237M	39.888
09/11/2020	0,73%	0,09	12,43	12,76	12,33	13,14	189M	31.108
06/11/2020	0,00%	0,00	12,34	12,15	11,98	12,39	120M	26.261
05/11/2020	8,82%	1,00	12,34	11,45	11,39	12,39	550M	45.064
04/11/2020	1,25%	0,14	11,34	11,29	11,24	11,64	314M	26.824
03/11/2020	0,36%	0,04	11,20	11,40	11,07	11,51	136M	27.926
30/10/2020	-2,36%	-0,27	11,16	11,38	11,05	11,42	100M	28.844
29/10/2020	-0,87%	-0,10	11,43	11,52	11,23	11,54	88M	26.860
28/10/2020	-3,11%	-0,37	11,53	11,72	11,38	11,76	103M	21.065
27/10/2020	-3,02%	-0,37	11,90	12,30	11,78	12,30	397M	20.552
26/10/2020	-0,81%	-0,10	12,27	12,32	12,13	12,44	70M	13.064
23/10/2020	-2,90%	-0,37	12,37	12,70	12,31	12,73	112M	23.692
22/10/2020	0,00%	0,00	12,74	12,74	12,57	12,87	170M	20.957
21/10/2020	-2,15%	-0,28	12,74	13,03	12,74	13,12	71M	15.400
20/10/2020	1,40%	0,18	13,02	13,00	12,96	13,20	75M	11.433
19/10/2020	-2,65%	-0,35	12,84	13,21	12,84	13,44	84M	14.347
16/10/2020	-0,45%	-0,06	13,19	13,22	13,05	13,34	77M	14.231
15/10/2020	0,08%	0,01	13,25	13,06	12,94	13,36	119M	20.769
14/10/2020	4,42%	0,56	13,24	12,69	12,67	13,24	257M	22.192
13/10/2020	0,48%	0,06	12,68	12,55	12,35	12,87	108M	18.074
09/10/2020	-0,55%	-0,07	12,62	12,59	12,42	12,87	90M	15.403
08/10/2020	4,79%	0,58	12,69	12,13	12,11	12,77	151M	23.611
07/10/2020	-2,73%	-0,34	12,11	12,50	12,04	12,51	116M	25.447
06/10/2020	-1,19%	-0,15	12,45	12,73	12,40	12,88	81M	18.745
05/10/2020	1,37%	0,17	12,60	12,48	12,21	12,90	148M	20.047
02/10/2020	-2,97%	-0,38	12,43	12,58	12,35	12,80	86M	14.720
01/10/2020	1,10%	0,14	12,81	12,80	12,48	12,92	115M	18.409
30/09/2020	-0,08%	-0,01	12,67	12,77	12,62	12,89	85M	16.806
29/09/2020	-3,13%	-0,41	12,68	13,15	12,66	13,20	126M	21.314
28/09/2020	-4,59%	-0,63	13,09	13,84	13,09	13,93	237M	26.981
25/09/2020	-0,51%	-0,07	13,72	13,74	13,55	13,90	84M	23.620
24/09/2020	1,10%	0,15	13,79	13,69	13,61	14,05	89M	21.083
23/09/2020	0,22%	0,03	13,64	13,56	13,54	13,98	81M	17.877
22/09/2020	1,95%	0,26	13,61	13,34	13,31	13,84	78M	15.952
21/09/2020	-3,54%	-0,49	13,35	13,56	13,35	13,64	132M	18.958
18/09/2020	-2,47%	-0,35	13,84	14,07	13,75	14,14	132M	16.882
17/09/2020	0,50%	0,07	14,19	14,03	13,80	14,27	71M	16.410
16/09/2020	-2,96%	-0,43	14,12	14,59	14,12	14,61	100M	18.924
15/09/2020	-1,95%	-0,29	14,55	14,86	14,44	14,90	77M	13.620
14/09/2020	4,29%	0,61	14,84	14,38	14,31	14,92	179M	18.270
11/09/2020	-0,84%	-0,12	14,23	14,31	13,79	14,33	207M	32.392
10/09/2020	-3,04%	-0,45	14,35	14,71	14,21	14,97	216M	27.542
09/09/2020	2,00%	0,29	14,80	14,63	14,53	14,80	98M	13.442
08/09/2020	0,76%	0,11	14,51	14,11	14,11	14,71	123M	22.161
04/09/2020	4,35%	0,60	14,40	13,89	13,82	14,50	221M	30.504
03/09/2020	-2,20%	-0,31	13,80	14,17	13,66	14,39	156M	34.554
02/09/2020	0,43%	0,06	14,11	14,13	13,91	14,22	71M	14.572
01/09/2020	5,40%	0,72	14,05	13,51	13,37	14,14	147M	36.603
31/08/2020	-0,82%	-0,11	13,33	13,26	13,11	13,43	161M	25.588
28/08/2020	3,54%	0,46	13,44	13,10	13,10	13,56	90M	20.215
27/08/2020	-2,41%	-0,32	12,98	13,28	12,96	13,48	107M	21.793
26/08/2020	-1,48%	-0,20	13,30	13,50	13,07	13,56	66M	17.637
25/08/2020	0,30%	0,04	13,50	13,59	13,44	13,74	74M	16.904
24/08/2020	0,07%	0,01	13,46	13,53	13,33	13,59	67M	15.564
21/08/2020	-1,68%	-0,23	13,45	13,66	13,33	13,69	78M	18.210
20/08/2020	0,44%	0,06	13,68	13,32	13,21	13,75	72M	18.169
19/08/2020	0,22%	0,03	13,62	13,57	13,29	13,85	105M	24.610
18/08/2020	4,30%	0,56	13,59	13,27	13,19	13,60	114M	25.374
17/08/2020	-3,48%	-0,47	13,03	13,46	12,81	13,55	136M	27.176
14/08/2020	-1,10%	-0,15	13,50	13,69	13,28	13,74	91M	22.968
13/08/2020	-1,44%	-0,20	13,65	13,93	13,57	14,10	77M	18.972
12/08/2020	-1,91%	-0,27	13,85	14,24	13,66	14,48	100M	20.774
11/08/2020	-1,60%	-0,23	14,12	14,45	14,12	14,53	71M	17.833
10/08/2020	-0,83%	-0,12	14,35	14,58	14,20	14,63	52M	13.407
07/08/2020	-1,43%	-0,21	14,47	14,50	14,24	14,64	79M	18.455
06/08/2020	3,09%	0,44	14,68	14,30	14,21	14,73	54M	13.487
05/08/2020	0,35%	0,05	14,24	14,50	14,06	14,56	73M	16.196
04/08/2020	-2,67%	-0,39	14,19	14,53	14,09	14,81	102M	21.713
03/08/2020	-2,54%	-0,38	14,58	15,10	14,55	15,23	120M	25.068
31/07/2020	0,88%	0,13	14,96	14,83	14,76	15,07	101M	19.518
30/07/2020	1,09%	0,16	14,83	14,41	14,39	14,92	89M	12.547
29/07/2020	1,52%	0,22	14,67	14,59	14,45	14,67	80M	13.296
28/07/2020	-2,10%	-0,31	14,45	14,67	14,28	14,68	121M	15.053
27/07/2020	0,82%	0,12	14,76	14,66	14,51	14,91	68M	14.997
24/07/2020	0,27%	0,04	14,64	14,53	14,22	14,70	112M	15.736
23/07/2020	-1,15%	-0,17	14,60	14,75	14,50	14,90	83M	18.423
22/07/2020	-0,87%	-0,13	14,77	14,95	14,64	15,13	97M	15.839
21/07/2020	-0,67%	-0,10	14,90	15,04	14,78	15,08	116M	18.825
20/07/2020	1,69%	0,25	15,00	14,79	14,63	15,00	96M	15.293
17/07/2020	2,57%	0,37	14,75	14,38	14,38	14,80	147M	34.196
16/07/2020	0,21%	0,03	14,38	14,31	14,21	14,50	175M	32.896
15/07/2020	0,56%	0,08	14,35	14,40	14,18	14,50	88M	19.756
14/07/2020	0,28%	0,04	14,27	14,24	14,14	14,49	81M	15.250
13/07/2020	-1,86%	-0,27	14,23	14,60	14,23	14,60	113M	19.806
10/07/2020	0,21%	0,03	14,50	14,53	14,03	14,63	126M	24.827
09/07/2020	-4,93%	-0,75	14,47	15,22	14,45	15,33	213M	32.080
08/07/2020	1,40%	0,21	15,22	15,16	15,10	15,47	143M	31.500
07/07/2020	-2,53%	-0,39	15,01	15,50	15,01	15,67	76M	16.760
06/07/2020	4,05%	0,60	15,40	15,35	15,12	15,90	163M	41.721
03/07/2020	-0,47%	-0,07	14,80	14,98	14,75	15,02	37M	6.713
02/07/2020	-0,73%	-0,11	14,87	15,25	14,87	15,47	123M	31.457
01/07/2020	3,31%	0,48	14,98	14,61	14,60	15,24	101M	20.860
30/06/2020	-1,36%	-0,20	14,50	14,73	14,41	15,12	102M	18.151
29/06/2020	-0,68%	-0,10	14,70	15,00	14,46	15,05	77M	15.004
26/06/2020	-5,73%	-0,90	14,80	15,58	14,78	15,66	153M	23.081
25/06/2020	9,03%	1,30	15,70	14,50	14,36	15,78	235M	33.998
24/06/2020	-1,71%	-0,25	14,40	14,58	14,11	14,66	82M	17.167
23/06/2020	-0,27%	-0,04	14,65	15,04	14,53	15,10	71M	16.649
22/06/2020	-2,07%	-0,31	14,69	15,20	14,59	15,32	94M	17.533
19/06/2020	2,67%	0,39	15,00	14,88	14,85	15,41	274M	33.614
18/06/2020	3,91%	0,55	14,61	13,83	13,83	14,77	206M	20.112
17/06/2020	0,57%	0,08	14,06	14,11	13,77	14,34	179M	31.005
16/06/2020	-1,69%	-0,24	13,98	14,53	13,91	14,79	135M	24.860
15/06/2020	-0,97%	-0,14	14,22	13,98	13,71	14,40	96M	21.713
12/06/2020	0,07%	0,01	14,36	13,82	13,55	14,37	149M	33.849
10/06/2020	-0,90%	-0,13	14,35	14,67	13,85	14,80	233M	41.480
09/06/2020	-3,08%	-0,46	14,48	14,67	14,36	14,91	115M	23.220
08/06/2020	2,33%	0,34	14,94	14,85	14,80	15,29	83M	18.290
05/06/2020	-0,61%	-0,09	14,60	15,25	14,60	15,29	229M	35.542
04/06/2020	-3,04%	-0,46	14,69	15,15	14,51	15,61	135M	22.698
03/06/2020	4,48%	0,65	15,15	14,81	14,68	15,76	154M	30.021
02/06/2020	-0,62%	-0,09	14,50	14,63	14,42	14,95	92M	23.518
01/06/2020	-0,75%	-0,11	14,59	14,50	14,28	14,74	102M	19.021
29/05/2020	-0,54%	-0,08	14,70	14,75	14,48	15,00	176M	28.102
28/05/2020	0,54%	0,08	14,78	14,52	14,34	15,19	149M	21.901
27/05/2020	0,07%	0,01	14,70	15,09	14,49	15,09	152M	26.112
26/05/2020	2,73%	0,39	14,69	14,95	14,52	16,10	236M	36.617
25/05/2020	-	-	14,30	13,91	13,91	14,64	103M	17.520

Date,Open,High,Low,Close,Volume
02-Dec-20,13.73,14.00,13.68,13.85,173942244
01-Dec-20,13.20,14.01,13.20,13.67,358084654
30-Nov-20,12.91,13.32,12.84,13.04,187231021
27-Nov-20,12.74,13.07,12.58,12.92,67831634
26-Nov-20,12.69,12.89,12.57,12.68,89789934
25-Nov-20,12.83,12.98,12.64,12.79,106118016
24-Nov-20,12.31,13.08,12.26,12.83,262792756
23-Nov-20,12.51,12.51,12.22,12.30,75580472
20-Nov-20,12.70,12.74,12.27,12.38,96753833
19-Nov-20,12.68,12.81,12.50,12.70,98260402
18-Nov-20,12.62,12.71,12.41,12.62,147626496
17-Nov-20,12.18,12.77,12.08,12.63,247619020
16-Nov-20,11.93,12.25,11.69,12.25,165940862
13-Nov-20,11.76,11.87,11.55,11.75,92741396
12-Nov-20,12.30,12.33,11.60,11.70,207516643
11-Nov-20,12.40,12.76,12.22,12.41,176829052
10-Nov-20,12.46,12.95,12.25,12.50,236837019
09-Nov-20,12.76,13.14,12.33,12.43,189324051
06-Nov-20,12.15,12.39,11.98,12.34,119621298
05-Nov-20,11.45,12.39,11.39,12.34,549751635
04-Nov-20,11.29,11.64,11.24,11.34,314422296
03-Nov-20,11.40,11.51,11.07,11.20,135689779
30-Oct-20,11.38,11.42,11.05,11.16,100345985
29-Oct-20,11.52,11.54,11.23,11.43,88301910
28-Oct-20,11.72,11.76,11.38,11.53,103111120
27-Oct-20,12.30,12.30,11.78,11.90,396544428
26-Oct-20,12.32,12.44,12.13,12.27,70319700
23-Oct-20,12.70,12.73,12.31,12.37,111924156
22-Oct-20,12.74,12.87,12.57,12.74,169943409
21-Oct-20,13.03,13.12,12.74,12.74,70616127
20-Oct-20,13.00,13.20,12.96,13.02,75345895
19-Oct-20,13.21,13.44,12.84,12.84,83731596
16-Oct-20,13.22,13.34,13.05,13.19,76535358
15-Oct-20,13.06,13.36,12.94,13.25,119250977
14-Oct-20,12.69,13.24,12.67,13.24,257124895
13-Oct-20,12.55,12.87,12.35,12.68,107702271
09-Oct-20,12.59,12.87,12.42,12.62,90141662
08-Oct-20,12.13,12.77,12.11,12.69,150889264
07-Oct-20,12.50,12.51,12.04,12.11,116191437
06-Oct-20,12.73,12.88,12.40,12.45,81266565
05-Oct-20,12.48,12.90,12.21,12.60,148373427
02-Oct-20,12.58,12.80,12.35,12.43,86013308
01-Oct-20,12.80,12.92,12.48,12.81,114737849
30-Sep-20,12.77,12.89,12.62,12.67,84857869
29-Sep-20,13.15,13.20,12.66,12.68,125720882
28-Sep-20,13.84,13.93,13.09,13.09,237247913
25-Sep-20,13.74,13.90,13.55,13.72,83938349
24-Sep-20,13.69,14.05,13.61,13.79,88637593
23-Sep-20,13.56,13.98,13.54,13.64,80957164
22-Sep-20,13.34,13.84,13.31,13.61,77993041
21-Sep-20,13.56,13.64,13.35,13.35,132429028
18-Sep-20,14.07,14.14,13.75,13.84,132190258
17-Sep-20,14.03,14.27,13.80,14.19,71129870
16-Sep-20,14.59,14.61,14.12,14.12,100387799
15-Sep-20,14.86,14.90,14.44,14.55,76510316
14-Sep-20,14.38,14.92,14.31,14.84,178627535
11-Sep-20,14.31,14.33,13.79,14.23,207437308
10-Sep-20,14.71,14.97,14.21,14.35,216443393
09-Sep-20,14.63,14.80,14.53,14.80,98201483
08-Sep-20,14.11,14.71,14.11,14.51,123392913
04-Sep-20,13.89,14.50,13.82,14.40,220719486
03-Sep-20,14.17,14.39,13.66,13.80,155882239
02-Sep-20,14.13,14.22,13.91,14.11,70669179
01-Sep-20,13.51,14.14,13.37,14.05,146930013
31-Aug-20,13.26,13.43,13.11,13.33,160626714
28-Aug-20,13.10,13.56,13.10,13.44,89714893
27-Aug-20,13.28,13.48,12.96,12.98,106882702
26-Aug-20,13.50,13.56,13.07,13.30,65590443
25-Aug-20,13.59,13.74,13.44,13.50,74396736
24-Aug-20,13.53,13.59,13.33,13.46,66956881
21-Aug-20,13.66,13.69,13.33,13.45,77932433
20-Aug-20,13.32,13.75,13.21,13.68,72428816
19-Aug-20,13.57,13.85,13.29,13.62,105420720
18-Aug-20,13.27,13.60,13.19,13.59,113792777
17-Aug-20,13.46,13.55,12.81,13.03,135888487
14-Aug-20,13.69,13.74,13.28,13.50,91093762
13-Aug-20,13.93,14.10,13.57,13.65,77203961
12-Aug-20,14.24,14.48,13.66,13.85,100372773
11-Aug-20,14.45,14.53,14.12,14.12,71030829
10-Aug-20,14.58,14.63,14.20,14.35,51652018
07-Aug-20,14.50,14.64,14.24,14.47,79171878
06-Aug-20,14.30,14.73,14.21,14.68,53770493
05-Aug-20,14.50,14.56,14.06,14.24,73079245
04-Aug-20,14.53,14.81,14.09,14.19,102100057
03-Aug-20,15.10,15.23,14.55,14.58,120180443
31-Jul-20,14.83,15.07,14.76,14.96,100743943
30-Jul-20,14.41,14.92,14.39,14.83,89442821
29-Jul-20,14.59,14.67,14.45,14.67,79850501
28-Jul-20,14.67,14.68,14.28,14.45,120729836
27-Jul-20,14.66,14.91,14.51,14.76,67638256
24-Jul-20,14.53,14.70,14.22,14.64,112014555
23-Jul-20,14.75,14.90,14.50,14.60,82598503
22-Jul-20,14.95,15.13,14.64,14.77,96604109
21-Jul-20,15.04,15.08,14.78,14.90,115782225
20-Jul-20,14.79,15.00,14.63,15.00,96388149
17-Jul-20,14.38,14.80,14.38,14.75,147056300
16-Jul-20,14.31,14.50,14.21,14.38,174506296
15-Jul-20,14.40,14.50,14.18,14.35,88060713
14-Jul-20,14.24,14.49,14.14,14.27,80743041
13-Jul-20,14.60,14.60,14.23,14.23,113082838
10-Jul-20,14.53,14.63,14.03,14.50,126211822
09-Jul-20,15.22,15.33,14.45,14.47,212619157
08-Jul-20,15.16,15.47,15.10,15.22,142928157
07-Jul-20,15.50,15.67,15.01,15.01,75565094
06-Jul-20,15.35,15.90,15.12,15.40,163150487
03-Jul-20,14.98,15.02,14.75,14.80,37418651
02-Jul-20,15.25,15.47,14.87,14.87,123414410
01-Jul-20,14.61,15.24,14.60,14.98,101364687
30-Jun-20,14.73,15.12,14.41,14.50,102213643
29-Jun-20,15.00,15.05,14.46,14.70,77279217
26-Jun-20,15.58,15.66,14.78,14.80,152678836
25-Jun-20,14.50,15.78,14.36,15.70,235121769
24-Jun-20,14.58,14.66,14.11,14.40,81500282
23-Jun-20,15.04,15.10,14.53,14.65,71230803
22-Jun-20,15.20,15.32,14.59,14.69,94091489
19-Jun-20,14.88,15.41,14.85,15.00,273580326
18-Jun-20,13.83,14.77,13.83,14.61,206173192
17-Jun-20,14.11,14.34,13.77,14.06,179094026
16-Jun-20,14.53,14.79,13.91,13.98,134756651
15-Jun-20,13.98,14.40,13.71,14.22,95891173
12-Jun-20,13.82,14.37,13.55,14.36,149185972
10-Jun-20,14.67,14.80,13.85,14.35,233189567
09-Jun-20,14.67,14.91,14.36,14.48,115474161
08-Jun-20,14.85,15.29,14.80,14.94,83014439
05-Jun-20,15.25,15.29,14.60,14.60,229381097
04-Jun-20,15.15,15.61,14.51,14.69,134904242
03-Jun-20,14.81,15.76,14.68,15.15,153753558
02-Jun-20,14.63,14.95,14.42,14.50,91655017
01-Jun-20,14.50,14.74,14.28,14.59,101960934
29-May-20,14.75,15.00,14.48,14.70,176445109
28-May-20,14.52,15.19,14.34,14.78,148675244
27-May-20,15.09,15.09,14.49,14.70,151987034
26-May-20,14.95,16.10,14.52,14.69,235567948
25-May-20,13.91,14.64,13.91,14.30,102775711

*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: CCRO3

cotações, gráficos e mais...