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
14/02/2025	3,28%	0,38	11,96	11,68	11,63	11,97	104M	15.570
13/02/2025	1,14%	0,13	11,58	11,39	11,30	11,58	94M	10.384
12/02/2025	-0,52%	-0,06	11,45	11,25	11,21	11,56	184M	24.130
11/02/2025	3,51%	0,39	11,51	11,15	11,09	11,68	218M	19.229
10/02/2025	1,83%	0,20	11,12	11,13	10,98	11,19	60M	10.308
07/02/2025	-2,67%	-0,30	10,92	11,18	10,86	11,25	125M	22.921
06/02/2025	0,90%	0,10	11,22	11,15	11,15	11,39	79M	10.654

05/02/2025	-0,80%	-0,09	11,12	11,17	10,98	11,21	114M	13.558
04/02/2025	-0,09%	-0,01	11,21	11,12	10,98	11,29	85M	15.527
03/02/2025	-0,09%	-0,01	11,22	11,32	11,11	11,32	58M	9.474
31/01/2025	-2,09%	-0,24	11,23	11,49	11,23	11,57	98M	12.865
30/01/2025	3,99%	0,44	11,47	11,07	11,03	11,57	158M	17.114
29/01/2025	0,18%	0,02	11,03	11,12	10,99	11,15	82M	14.882
28/01/2025	-0,63%	-0,07	11,01	11,10	10,98	11,15	64M	15.711
27/01/2025	2,59%	0,28	11,08	10,80	10,80	11,15	88M	17.147
24/01/2025	0,00%	0,00	10,80	10,75	10,67	10,87	76M	14.302
23/01/2025	-1,37%	-0,15	10,80	10,94	10,80	11,05	216M	15.423
22/01/2025	2,82%	0,30	10,95	10,77	10,63	10,99	151M	20.220
21/01/2025	0,47%	0,05	10,65	10,58	10,51	10,73	54M	9.015
20/01/2025	-0,38%	-0,04	10,60	10,45	10,44	10,70	69M	14.545
17/01/2025	2,41%	0,25	10,64	10,44	10,33	10,69	118M	11.939
16/01/2025	-0,48%	-0,05	10,39	10,41	10,31	10,45	92M	13.541
15/01/2025	3,67%	0,37	10,44	10,20	10,15	10,52	135M	27.647
14/01/2025	-0,79%	-0,08	10,07	10,19	9,98	10,20	93M	13.513
13/01/2025	-1,46%	-0,15	10,15	10,26	10,12	10,27	95M	16.636
10/01/2025	-0,87%	-0,09	10,30	10,28	10,19	10,35	75M	12.982
09/01/2025	1,66%	0,17	10,39	10,18	10,17	10,48	101M	11.367
08/01/2025	-2,39%	-0,25	10,22	10,41	10,19	10,44	104M	19.651
07/01/2025	1,16%	0,12	10,47	10,40	10,38	10,53	89M	10.953
06/01/2025	2,48%	0,25	10,35	10,22	10,21	10,39	78M	10.233
03/01/2025	-0,49%	-0,05	10,10	10,17	10,10	10,28	80M	17.603
02/01/2025	-0,20%	-0,02	10,15	10,11	10,06	10,24	88M	16.563
30/12/2024	-0,59%	-0,06	10,17	10,20	10,11	10,26	130M	16.728
27/12/2024	0,29%	0,03	10,23	10,21	10,17	10,31	161M	15.475
26/12/2024	0,39%	0,04	10,20	10,26	10,09	10,30	94M	11.090
23/12/2024	-2,59%	-0,27	10,16	10,37	10,14	10,41	120M	22.638
20/12/2024	1,76%	0,18	10,43	10,16	10,16	10,60	272M	27.308
19/12/2024	1,08%	0,11	10,25	10,08	10,08	10,30	291M	29.583
18/12/2024	-5,32%	-0,57	10,14	10,59	10,04	10,60	205M	23.670
17/12/2024	2,29%	0,24	10,71	10,51	10,42	10,77	158M	22.950
16/12/2024	-1,51%	-0,16	10,47	10,62	10,47	10,69	119M	20.416
13/12/2024	-1,02%	-0,11	10,63	10,71	10,60	10,81	154M	21.126
12/12/2024	-3,16%	-0,35	10,74	11,00	10,63	11,04	160M	17.165
11/12/2024	2,31%	0,25	11,09	10,89	10,75	11,34	151M	16.457
10/12/2024	1,69%	0,18	10,84	10,79	10,70	10,99	59M	9.211
09/12/2024	-0,37%	-0,04	10,66	10,71	10,65	10,90	98M	7.869
06/12/2024	-1,47%	-0,16	10,70	10,82	10,65	10,91	69M	8.501
05/12/2024	1,59%	0,17	10,86	10,84	10,80	11,13	182M	19.966
04/12/2024	-0,93%	-0,10	10,69	10,71	10,68	10,88	41M	7.730
03/12/2024	0,19%	0,02	10,79	10,79	10,74	11,03	130M	19.267
02/12/2024	-2,36%	-0,26	10,77	10,90	10,77	11,03	88M	11.206
29/11/2024	0,64%	0,07	11,03	10,98	10,76	11,13	129M	16.758
28/11/2024	-5,68%	-0,66	10,96	11,60	10,93	11,64	158M	24.654
27/11/2024	-5,14%	-0,63	11,62	12,25	11,62	12,30	138M	15.778
26/11/2024	1,41%	0,17	12,25	12,16	12,05	12,40	76M	9.219
25/11/2024	0,25%	0,03	12,08	12,04	11,92	12,15	103M	10.482
22/11/2024	1,77%	0,21	12,05	11,95	11,83	12,09	85M	11.356
21/11/2024	-1,25%	-0,15	11,84	11,86	11,78	12,07	127M	17.215
19/11/2024	1,10%	0,13	11,99	11,82	11,71	12,01	74M	7.950
18/11/2024	-0,42%	-0,05	11,86	11,74	11,72	12,07	152M	18.859
14/11/2024	0,25%	0,03	11,91	11,77	11,77	12,05	89M	8.144
13/11/2024	0,08%	0,01	11,88	11,79	11,66	11,93	68M	9.220
12/11/2024	0,59%	0,07	11,87	11,80	11,78	12,02	77M	11.198
11/11/2024	0,94%	0,11	11,80	11,72	11,61	11,81	75M	9.788
08/11/2024	-3,15%	-0,38	11,69	11,92	11,69	11,95	152M	19.574
07/11/2024	-0,08%	-0,01	12,07	12,01	11,96	12,25	111M	12.329
06/11/2024	-1,06%	-0,13	12,08	11,80	11,73	12,08	133M	14.966
05/11/2024	-0,81%	-0,10	12,21	12,24	12,09	12,28	124M	13.758
04/11/2024	3,88%	0,46	12,31	12,01	11,98	12,32	147M	18.220
01/11/2024	-3,27%	-0,40	11,85	12,21	11,72	12,21	181M	19.833
31/10/2024	0,66%	0,08	12,25	12,11	12,09	12,50	261M	31.663
30/10/2024	-0,25%	-0,03	12,17	12,21	12,06	12,26	107M	16.292
29/10/2024	-0,41%	-0,05	12,20	12,25	12,20	12,39	52M	5.874
28/10/2024	1,58%	0,19	12,25	12,22	12,13	12,38	115M	13.791
25/10/2024	-0,74%	-0,09	12,06	12,21	12,01	12,26	74M	15.076
24/10/2024	0,83%	0,10	12,15	12,07	11,98	12,26	72M	8.742
23/10/2024	-0,41%	-0,05	12,05	12,04	11,95	12,16	64M	8.015
22/10/2024	-1,71%	-0,21	12,10	12,19	12,06	12,23	80M	9.656
21/10/2024	0,90%	0,11	12,31	12,12	12,12	12,34	64M	9.341
18/10/2024	-0,25%	-0,03	12,20	12,35	12,06	12,37	85M	11.255
17/10/2024	-1,45%	-0,18	12,23	12,24	12,15	12,32	100M	13.204
16/10/2024	0,57%	0,07	12,41	12,29	12,28	12,45	129M	12.363
15/10/2024	0,16%	0,02	12,34	12,30	12,18	12,44	196M	9.946
14/10/2024	1,73%	0,21	12,32	12,10	12,06	12,41	94M	11.178
11/10/2024	0,33%	0,04	12,11	12,10	11,87	12,11	105M	8.980
10/10/2024	0,84%	0,10	12,07	12,01	11,95	12,21	94M	16.589
09/10/2024	-1,32%	-0,16	11,97	12,05	11,95	12,23	165M	14.898
08/10/2024	-1,54%	-0,19	12,13	12,20	12,11	12,34	105M	12.127
07/10/2024	0,98%	0,12	12,32	12,22	12,17	12,36	146M	9.381
04/10/2024	0,91%	0,11	12,20	12,01	12,00	12,35	76M	8.994
03/10/2024	-2,26%	-0,28	12,09	12,20	12,09	12,32	164M	13.272
02/10/2024	2,40%	0,29	12,37	12,28	12,27	12,67	180M	23.362
01/10/2024	-0,17%	-0,02	12,08	12,11	12,04	12,29	104M	12.397
30/09/2024	-2,34%	-0,29	12,10	12,45	12,10	12,45	62M	7.526
27/09/2024	-1,12%	-0,14	12,39	12,51	12,39	12,57	45M	12.416
26/09/2024	1,29%	0,16	12,53	12,50	12,40	12,61	49M	9.515
25/09/2024	0,81%	0,10	12,37	12,38	12,26	12,49	111M	11.573
24/09/2024	-0,73%	-0,09	12,27	12,36	12,18	12,47	67M	11.682
23/09/2024	-0,96%	-0,12	12,36	12,40	12,28	12,55	61M	10.057
20/09/2024	-2,95%	-0,38	12,48	12,86	12,48	12,89	126M	12.490
19/09/2024	-1,38%	-0,18	12,86	13,20	12,86	13,20	45M	6.396
18/09/2024	-0,84%	-0,11	13,04	12,98	12,98	13,28	38M	7.672
17/09/2024	0,08%	0,01	13,15	13,09	12,98	13,15	40M	7.127
16/09/2024	0,08%	0,01	13,14	13,15	13,11	13,32	44M	7.738
13/09/2024	2,66%	0,34	13,13	12,81	12,81	13,30	57M	7.702
12/09/2024	-0,70%	-0,09	12,79	12,80	12,76	12,96	85M	14.106
11/09/2024	-1,30%	-0,17	12,88	13,10	12,88	13,15	102M	13.718
10/09/2024	-1,36%	-0,18	13,05	13,18	13,05	13,26	84M	8.224
09/09/2024	-1,93%	-0,26	13,23	13,40	13,13	13,40	76M	10.055
06/09/2024	-0,88%	-0,12	13,49	13,52	13,49	13,77	91M	9.301
05/09/2024	0,22%	0,03	13,61	13,58	13,49	13,70	42M	8.341
04/09/2024	1,42%	0,19	13,58	13,58	13,45	13,71	75M	7.714
03/09/2024	0,07%	0,01	13,39	13,39	13,32	13,65	75M	9.596
02/09/2024	0,98%	0,13	13,38	13,25	13,07	13,38	65M	10.006
30/08/2024	0,23%	0,03	13,25	13,07	13,02	13,25	191M	11.480
29/08/2024	-2,79%	-0,38	13,22	13,60	13,17	13,60	81M	11.960
28/08/2024	-0,66%	-0,09	13,60	13,60	13,42	13,64	59M	9.673
27/08/2024	0,44%	0,06	13,69	13,80	13,55	13,80	105M	15.444
26/08/2024	0,22%	0,03	13,63	13,70	13,62	14,01	102M	13.716
23/08/2024	4,62%	0,60	13,60	13,12	13,09	13,64	153M	15.016
22/08/2024	-3,70%	-0,50	13,00	13,50	13,00	13,51	135M	17.844
21/08/2024	-0,22%	-0,03	13,50	13,49	13,44	13,61	86M	21.833
20/08/2024	-0,44%	-0,06	13,53	13,52	13,44	13,61	39M	10.010
19/08/2024	1,04%	0,14	13,59	13,48	13,41	13,68	110M	21.020
16/08/2024	-0,07%	-0,01	13,45	13,66	13,38	13,66	67M	12.535
15/08/2024	-0,44%	-0,06	13,46	13,52	13,42	13,62	72M	14.492
14/08/2024	0,90%	0,12	13,52	13,32	13,32	13,61	66M	12.041
13/08/2024	1,13%	0,15	13,40	13,36	13,27	13,43	45M	11.820
12/08/2024	0,15%	0,02	13,25	13,38	13,16	13,62	57M	8.649
09/08/2024	1,07%	0,14	13,23	13,18	13,06	13,30	62M	11.082
08/08/2024	0,61%	0,08	13,09	13,02	12,97	13,13	49M	6.681
07/08/2024	0,85%	0,11	13,01	12,99	12,96	13,14	50M	8.171
06/08/2024	2,06%	0,26	12,90	12,71	12,65	12,93	78M	9.994
05/08/2024	-	-	12,64	12,61	12,29	12,75	82M	13.229

Date,Open,High,Low,Close,Volume
14-Feb-25,11.68,11.97,11.63,11.96,104303316
13-Feb-25,11.39,11.58,11.30,11.58,94261736
12-Feb-25,11.25,11.56,11.21,11.45,184311802
11-Feb-25,11.15,11.68,11.09,11.51,218202637
10-Feb-25,11.13,11.19,10.98,11.12,59822989
07-Feb-25,11.18,11.25,10.86,10.92,125257189
06-Feb-25,11.15,11.39,11.15,11.22,79426921
05-Feb-25,11.17,11.21,10.98,11.12,113874409
04-Feb-25,11.12,11.29,10.98,11.21,85486611
03-Feb-25,11.32,11.32,11.11,11.22,58215963
31-Jan-25,11.49,11.57,11.23,11.23,98437980
30-Jan-25,11.07,11.57,11.03,11.47,158348312
29-Jan-25,11.12,11.15,10.99,11.03,82310665
28-Jan-25,11.10,11.15,10.98,11.01,63514609
27-Jan-25,10.80,11.15,10.80,11.08,88017044
24-Jan-25,10.75,10.87,10.67,10.80,76454300
23-Jan-25,10.94,11.05,10.80,10.80,215956779
22-Jan-25,10.77,10.99,10.63,10.95,150826272
21-Jan-25,10.58,10.73,10.51,10.65,53716924
20-Jan-25,10.45,10.70,10.44,10.60,68968492
17-Jan-25,10.44,10.69,10.33,10.64,118235183
16-Jan-25,10.41,10.45,10.31,10.39,91837130
15-Jan-25,10.20,10.52,10.15,10.44,134692366
14-Jan-25,10.19,10.20,9.98,10.07,92674160
13-Jan-25,10.26,10.27,10.12,10.15,94912166
10-Jan-25,10.28,10.35,10.19,10.30,74989022
09-Jan-25,10.18,10.48,10.17,10.39,100779238
08-Jan-25,10.41,10.44,10.19,10.22,103672916
07-Jan-25,10.40,10.53,10.38,10.47,89320105
06-Jan-25,10.22,10.39,10.21,10.35,77544798
03-Jan-25,10.17,10.28,10.10,10.10,80015867
02-Jan-25,10.11,10.24,10.06,10.15,88245640
30-Dec-24,10.20,10.26,10.11,10.17,130194197
27-Dec-24,10.21,10.31,10.17,10.23,161475453
26-Dec-24,10.26,10.30,10.09,10.20,93831256
23-Dec-24,10.37,10.41,10.14,10.16,120426826
20-Dec-24,10.16,10.60,10.16,10.43,271891145
19-Dec-24,10.08,10.30,10.08,10.25,291063727
18-Dec-24,10.59,10.60,10.04,10.14,204812440
17-Dec-24,10.51,10.77,10.42,10.71,158179370
16-Dec-24,10.62,10.69,10.47,10.47,118753135
13-Dec-24,10.71,10.81,10.60,10.63,153714410
12-Dec-24,11.00,11.04,10.63,10.74,159764783
11-Dec-24,10.89,11.34,10.75,11.09,150938698
10-Dec-24,10.79,10.99,10.70,10.84,59355712
09-Dec-24,10.71,10.90,10.65,10.66,97567547
06-Dec-24,10.82,10.91,10.65,10.70,69299821
05-Dec-24,10.84,11.13,10.80,10.86,182122494
04-Dec-24,10.71,10.88,10.68,10.69,41236821
03-Dec-24,10.79,11.03,10.74,10.79,130463766
02-Dec-24,10.90,11.03,10.77,10.77,88216797
29-Nov-24,10.98,11.13,10.76,11.03,128657432
28-Nov-24,11.60,11.64,10.93,10.96,158483718
27-Nov-24,12.25,12.30,11.62,11.62,138057527
26-Nov-24,12.16,12.40,12.05,12.25,76123705
25-Nov-24,12.04,12.15,11.92,12.08,102826901
22-Nov-24,11.95,12.09,11.83,12.05,84648887
21-Nov-24,11.86,12.07,11.78,11.84,126560337
19-Nov-24,11.82,12.01,11.71,11.99,74008113
18-Nov-24,11.74,12.07,11.72,11.86,151709091
14-Nov-24,11.77,12.05,11.77,11.91,89408897
13-Nov-24,11.79,11.93,11.66,11.88,68078920
12-Nov-24,11.80,12.02,11.78,11.87,76538224
11-Nov-24,11.72,11.81,11.61,11.80,74949665
08-Nov-24,11.92,11.95,11.69,11.69,152256095
07-Nov-24,12.01,12.25,11.96,12.07,111115999
06-Nov-24,11.80,12.08,11.73,12.08,132862886
05-Nov-24,12.24,12.28,12.09,12.21,124021564
04-Nov-24,12.01,12.32,11.98,12.31,146722800
01-Nov-24,12.21,12.21,11.72,11.85,180911505
31-Oct-24,12.11,12.50,12.09,12.25,260985556
30-Oct-24,12.21,12.26,12.06,12.17,106572725
29-Oct-24,12.25,12.39,12.20,12.20,52244450
28-Oct-24,12.22,12.38,12.13,12.25,115233882
25-Oct-24,12.21,12.26,12.01,12.06,74405401
24-Oct-24,12.07,12.26,11.98,12.15,72025386
23-Oct-24,12.04,12.16,11.95,12.05,63732880
22-Oct-24,12.19,12.23,12.06,12.10,80407864
21-Oct-24,12.12,12.34,12.12,12.31,64217237
18-Oct-24,12.35,12.37,12.06,12.20,84785288
17-Oct-24,12.24,12.32,12.15,12.23,99713865
16-Oct-24,12.29,12.45,12.28,12.41,129439675
15-Oct-24,12.30,12.44,12.18,12.34,195754155
14-Oct-24,12.10,12.41,12.06,12.32,94065165
11-Oct-24,12.10,12.11,11.87,12.11,105393262
10-Oct-24,12.01,12.21,11.95,12.07,93952163
09-Oct-24,12.05,12.23,11.95,11.97,164916133
08-Oct-24,12.20,12.34,12.11,12.13,104779317
07-Oct-24,12.22,12.36,12.17,12.32,145748355
04-Oct-24,12.01,12.35,12.00,12.20,75622877
03-Oct-24,12.20,12.32,12.09,12.09,163737296
02-Oct-24,12.28,12.67,12.27,12.37,179996025
01-Oct-24,12.11,12.29,12.04,12.08,104387564
30-Sep-24,12.45,12.45,12.10,12.10,62345675
27-Sep-24,12.51,12.57,12.39,12.39,45308015
26-Sep-24,12.50,12.61,12.40,12.53,49105192
25-Sep-24,12.38,12.49,12.26,12.37,110775222
24-Sep-24,12.36,12.47,12.18,12.27,66860400
23-Sep-24,12.40,12.55,12.28,12.36,61224235
20-Sep-24,12.86,12.89,12.48,12.48,126301699
19-Sep-24,13.20,13.20,12.86,12.86,45090432
18-Sep-24,12.98,13.28,12.98,13.04,38385509
17-Sep-24,13.09,13.15,12.98,13.15,39967304
16-Sep-24,13.15,13.32,13.11,13.14,43741969
13-Sep-24,12.81,13.30,12.81,13.13,56861313
12-Sep-24,12.80,12.96,12.76,12.79,84706115
11-Sep-24,13.10,13.15,12.88,12.88,102352162
10-Sep-24,13.18,13.26,13.05,13.05,84302916
09-Sep-24,13.40,13.40,13.13,13.23,76287690
06-Sep-24,13.52,13.77,13.49,13.49,91274235
05-Sep-24,13.58,13.70,13.49,13.61,42399631
04-Sep-24,13.58,13.71,13.45,13.58,75322813
03-Sep-24,13.39,13.65,13.32,13.39,75436077
02-Sep-24,13.25,13.38,13.07,13.38,64968317
30-Aug-24,13.07,13.25,13.02,13.25,191025703
29-Aug-24,13.60,13.60,13.17,13.22,80862069
28-Aug-24,13.60,13.64,13.42,13.60,58619013
27-Aug-24,13.80,13.80,13.55,13.69,104844345
26-Aug-24,13.70,14.01,13.62,13.63,101678665
23-Aug-24,13.12,13.64,13.09,13.60,152976822
22-Aug-24,13.50,13.51,13.00,13.00,135452078
21-Aug-24,13.49,13.61,13.44,13.50,85932272
20-Aug-24,13.52,13.61,13.44,13.53,39461722
19-Aug-24,13.48,13.68,13.41,13.59,109971738
16-Aug-24,13.66,13.66,13.38,13.45,67136396
15-Aug-24,13.52,13.62,13.42,13.46,72328664
14-Aug-24,13.32,13.61,13.32,13.52,66492541
13-Aug-24,13.36,13.43,13.27,13.40,44548673
12-Aug-24,13.38,13.62,13.16,13.25,57000492
09-Aug-24,13.18,13.30,13.06,13.23,62286487
08-Aug-24,13.02,13.13,12.97,13.09,49204677
07-Aug-24,12.99,13.14,12.96,13.01,50460823
06-Aug-24,12.71,12.93,12.65,12.90,77500207
05-Aug-24,12.61,12.75,12.29,12.64,81597237

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3