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
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	-0,47%	-0,06	12,64	12,61	12,29	12,75	82M	13.229
02/08/2024	1,44%	0,18	12,70	12,45	12,43	12,81	96M	15.534
01/08/2024	1,13%	0,14	12,52	12,42	12,36	12,56	93M	8.081
31/07/2024	1,73%	0,21	12,38	12,17	12,08	12,49	133M	10.597
30/07/2024	-1,93%	-0,24	12,17	12,48	12,13	12,55	46M	9.077
29/07/2024	-0,56%	-0,07	12,41	12,57	12,41	12,59	43M	6.552
26/07/2024	1,22%	0,15	12,48	12,26	12,23	12,52	92M	11.680
25/07/2024	0,16%	0,02	12,33	12,28	12,17	12,35	90M	6.886
24/07/2024	0,08%	0,01	12,31	12,21	12,13	12,46	61M	11.299
23/07/2024	-2,61%	-0,33	12,30	12,58	12,29	12,62	41M	7.914
22/07/2024	1,77%	0,22	12,63	12,44	12,40	12,67	48M	6.576
19/07/2024	-1,19%	-0,15	12,41	12,54	12,39	12,76	70M	10.975
18/07/2024	-2,94%	-0,38	12,56	12,87	12,56	12,93	77M	12.911
17/07/2024	0,00%	0,00	12,94	13,00	12,88	13,00	33M	6.473
16/07/2024	0,78%	0,10	12,94	12,84	12,84	13,17	63M	11.349
15/07/2024	-1,15%	-0,15	12,84	13,01	12,82	13,03	70M	10.229
12/07/2024	0,31%	0,04	12,99	12,95	12,86	13,04	56M	9.726
11/07/2024	1,33%	0,17	12,95	12,85	12,81	13,08	253M	22.912
10/07/2024	1,19%	0,15	12,78	12,70	12,63	12,89	151M	22.560
09/07/2024	1,45%	0,18	12,63	12,42	12,36	12,66	76M	11.261
08/07/2024	2,55%	0,31	12,45	12,22	12,11	12,48	104M	21.727
05/07/2024	0,00%	0,00	12,14	12,09	11,96	12,21	80M	14.459
04/07/2024	1,51%	0,18	12,14	12,04	12,00	12,20	49M	8.190
03/07/2024	4,82%	0,55	11,96	11,48	11,47	12,01	97M	14.948
02/07/2024	-0,52%	-0,06	11,41	11,47	11,40	11,60	70M	9.831
01/07/2024	-1,46%	-0,17	11,47	11,63	11,47	11,75	52M	10.445
28/06/2024	-2,27%	-0,27	11,64	11,95	11,58	11,95	80M	12.893
27/06/2024	1,88%	0,22	11,91	11,75	11,74	11,97	63M	9.374
26/06/2024	-1,85%	-0,22	11,69	11,80	11,67	11,86	58M	14.030
25/06/2024	-0,33%	-0,04	11,91	11,90	11,80	11,96	56M	10.404
24/06/2024	-0,67%	-0,08	11,95	12,12	11,94	12,15	70M	7.929
21/06/2024	0,92%	0,11	12,03	11,85	11,85	12,19	157M	11.359
20/06/2024	2,49%	0,29	11,92	11,67	11,67	12,02	193M	17.263
19/06/2024	1,75%	0,20	11,63	11,38	11,36	11,63	64M	9.553
18/06/2024	-0,09%	-0,01	11,43	11,43	11,37	11,55	54M	6.645
17/06/2024	-1,29%	-0,15	11,44	11,56	11,44	11,64	97M	9.324
14/06/2024	0,52%	0,06	11,59	11,49	11,40	11,73	55M	7.201
13/06/2024	-1,11%	-0,13	11,53	11,66	11,52	11,66	49M	7.763
12/06/2024	-0,93%	-0,11	11,66	11,81	11,50	11,83	121M	18.470
11/06/2024	0,34%	0,04	11,77	11,78	11,72	11,89	66M	9.258
10/06/2024	-1,51%	-0,18	11,73	11,91	11,60	11,93	110M	11.599
07/06/2024	-1,16%	-0,14	11,91	11,90	11,86	12,18	140M	19.115
06/06/2024	0,58%	0,07	12,05	11,91	11,90	12,18	81M	16.164
05/06/2024	-0,25%	-0,03	11,98	11,76	11,66	12,05	198M	19.141
04/06/2024	0,42%	0,05	12,01	11,91	11,84	12,06	51M	8.762
03/06/2024	-0,66%	-0,08	11,96	12,06	11,94	12,10	41M	8.712
31/05/2024	-0,58%	-0,07	12,04	12,07	11,97	12,24	155M	15.404
29/05/2024	-1,22%	-0,15	12,11	12,17	12,07	12,30	66M	16.243
28/05/2024	0,25%	0,03	12,26	12,37	12,15	12,43	92M	16.998
27/05/2024	0,58%	0,07	12,23	12,20	12,14	12,34	48M	10.993
24/05/2024	-1,06%	-0,13	12,16	12,29	12,10	12,38	89M	13.509
23/05/2024	-0,24%	-0,03	12,29	12,27	12,08	12,33	193M	13.073
22/05/2024	-1,52%	-0,19	12,32	12,36	12,31	12,47	55M	8.594
21/05/2024	-0,24%	-0,03	12,51	12,55	12,42	12,55	56M	7.629
20/05/2024	-1,18%	-0,15	12,54	12,65	12,46	12,72	95M	10.544
17/05/2024	-0,16%	-0,02	12,69	12,68	12,54	12,73	173M	13.612
16/05/2024	-0,47%	-0,06	12,71	12,85	12,66	12,89	124M	8.122
15/05/2024	-0,08%	-0,01	12,77	12,79	12,72	12,94	130M	14.301
14/05/2024	0,55%	0,07	12,78	12,76	12,68	12,85	106M	8.938
13/05/2024	0,47%	0,06	12,71	12,74	12,66	12,80	123M	14.353
10/05/2024	-0,63%	-0,08	12,65	12,77	12,65	12,95	94M	12.566
09/05/2024	0,00%	0,00	12,73	12,62	12,54	12,76	124M	17.425
08/05/2024	-0,93%	-0,12	12,73	12,79	12,62	12,84	103M	13.232
07/05/2024	2,80%	0,35	12,85	12,74	12,66	13,02	187M	20.103
06/05/2024	-1,96%	-0,25	12,50	12,72	12,50	12,86	85M	13.867
03/05/2024	1,76%	0,22	12,75	12,73	12,70	12,93	113M	13.720
02/05/2024	1,62%	0,20	12,53	12,52	12,45	12,68	49M	12.461
30/04/2024	-1,20%	-0,15	12,33	12,50	12,28	12,53	104M	17.307
29/04/2024	-0,08%	-0,01	12,48	12,45	12,40	12,55	45M	10.099
26/04/2024	1,79%	0,22	12,49	12,36	12,28	12,54	62M	10.870
25/04/2024	-0,24%	-0,03	12,27	12,23	12,17	12,38	63M	14.316
24/04/2024	-1,60%	-0,20	12,30	12,50	12,24	12,53	58M	8.545
23/04/2024	-	-	12,50	12,45	12,35	12,56	80M	11.156

Date,Open,High,Low,Close,Volume
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
02-Aug-24,12.45,12.81,12.43,12.70,96012696
01-Aug-24,12.42,12.56,12.36,12.52,93451957
31-Jul-24,12.17,12.49,12.08,12.38,133472528
30-Jul-24,12.48,12.55,12.13,12.17,46446424
29-Jul-24,12.57,12.59,12.41,12.41,42814345
26-Jul-24,12.26,12.52,12.23,12.48,91508918
25-Jul-24,12.28,12.35,12.17,12.33,90351190
24-Jul-24,12.21,12.46,12.13,12.31,61496290
23-Jul-24,12.58,12.62,12.29,12.30,40965000
22-Jul-24,12.44,12.67,12.40,12.63,47873556
19-Jul-24,12.54,12.76,12.39,12.41,69928328
18-Jul-24,12.87,12.93,12.56,12.56,76684910
17-Jul-24,13.00,13.00,12.88,12.94,32689337
16-Jul-24,12.84,13.17,12.84,12.94,63054179
15-Jul-24,13.01,13.03,12.82,12.84,69789881
12-Jul-24,12.95,13.04,12.86,12.99,56024308
11-Jul-24,12.85,13.08,12.81,12.95,253153308
10-Jul-24,12.70,12.89,12.63,12.78,150875662
09-Jul-24,12.42,12.66,12.36,12.63,76233756
08-Jul-24,12.22,12.48,12.11,12.45,103794174
05-Jul-24,12.09,12.21,11.96,12.14,80053638
04-Jul-24,12.04,12.20,12.00,12.14,49181780
03-Jul-24,11.48,12.01,11.47,11.96,97480078
02-Jul-24,11.47,11.60,11.40,11.41,70034869
01-Jul-24,11.63,11.75,11.47,11.47,52339739
28-Jun-24,11.95,11.95,11.58,11.64,79885262
27-Jun-24,11.75,11.97,11.74,11.91,63479100
26-Jun-24,11.80,11.86,11.67,11.69,58241509
25-Jun-24,11.90,11.96,11.80,11.91,56080139
24-Jun-24,12.12,12.15,11.94,11.95,69581567
21-Jun-24,11.85,12.19,11.85,12.03,157145666
20-Jun-24,11.67,12.02,11.67,11.92,193330885
19-Jun-24,11.38,11.63,11.36,11.63,63794661
18-Jun-24,11.43,11.55,11.37,11.43,53939705
17-Jun-24,11.56,11.64,11.44,11.44,96622997
14-Jun-24,11.49,11.73,11.40,11.59,54976176
13-Jun-24,11.66,11.66,11.52,11.53,48936139
12-Jun-24,11.81,11.83,11.50,11.66,120653149
11-Jun-24,11.78,11.89,11.72,11.77,66464157
10-Jun-24,11.91,11.93,11.60,11.73,109852212
07-Jun-24,11.90,12.18,11.86,11.91,139919693
06-Jun-24,11.91,12.18,11.90,12.05,81192711
05-Jun-24,11.76,12.05,11.66,11.98,197965256
04-Jun-24,11.91,12.06,11.84,12.01,51408912
03-Jun-24,12.06,12.10,11.94,11.96,40744696
31-May-24,12.07,12.24,11.97,12.04,154604170
29-May-24,12.17,12.30,12.07,12.11,66447098
28-May-24,12.37,12.43,12.15,12.26,91747629
27-May-24,12.20,12.34,12.14,12.23,48268974
24-May-24,12.29,12.38,12.10,12.16,89379184
23-May-24,12.27,12.33,12.08,12.29,192883970
22-May-24,12.36,12.47,12.31,12.32,54968037
21-May-24,12.55,12.55,12.42,12.51,55806733
20-May-24,12.65,12.72,12.46,12.54,95494046
17-May-24,12.68,12.73,12.54,12.69,172578092
16-May-24,12.85,12.89,12.66,12.71,124268529
15-May-24,12.79,12.94,12.72,12.77,129800651
14-May-24,12.76,12.85,12.68,12.78,105836243
13-May-24,12.74,12.80,12.66,12.71,122570102
10-May-24,12.77,12.95,12.65,12.65,93720436
09-May-24,12.62,12.76,12.54,12.73,124050971
08-May-24,12.79,12.84,12.62,12.73,102880063
07-May-24,12.74,13.02,12.66,12.85,186509490
06-May-24,12.72,12.86,12.50,12.50,85047203
03-May-24,12.73,12.93,12.70,12.75,112555261
02-May-24,12.52,12.68,12.45,12.53,49319648
30-Apr-24,12.50,12.53,12.28,12.33,104025843
29-Apr-24,12.45,12.55,12.40,12.48,45363196
26-Apr-24,12.36,12.54,12.28,12.49,61527335
25-Apr-24,12.23,12.38,12.17,12.27,63470275
24-Apr-24,12.50,12.53,12.24,12.30,58471250
23-Apr-24,12.45,12.56,12.35,12.50,80243712

*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