Cotação atual, histórico e gráfico do papel: CCRO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | -0,74% | -0,10 | 13,50 | 13,72 | 13,29 | 13,78 | 101M | 22.559 |
| 17/01/2019 | 1,12% | 0,15 | 13,60 | 13,42 | 13,29 | 13,72 | 140M | 21.941 |
| 16/01/2019 | -0,07% | -0,01 | 13,45 | 13,46 | 12,97 | 13,62 | 466M | 27.487 |
| 15/01/2019 | -3,86% | -0,54 | 13,46 | 14,00 | 13,25 | 14,09 | 322M | 32.312 |
| 14/01/2019 | 4,48% | 0,60 | 14,00 | 13,40 | 13,31 | 14,00 | 211M | 33.513 |
| 11/01/2019 | 3,80% | 0,49 | 13,40 | 12,85 | 12,85 | 13,44 | 120M | 22.954 |
| 10/01/2019 | 1,65% | 0,21 | 12,91 | 12,75 | 12,70 | 13,20 | 167M | 41.711 |
| 09/01/2019 | 3,76% | 0,46 | 12,70 | 12,30 | 12,30 | 13,21 | 179M | 40.229 |
| 08/01/2019 | 2,86% | 0,34 | 12,24 | 11,92 | 11,92 | 12,33 | 96M | 33.928 |
| 07/01/2019 | -2,86% | -0,35 | 11,90 | 12,26 | 11,82 | 12,27 | 81M | 21.113 |
| 04/01/2019 | -1,13% | -0,14 | 12,25 | 12,40 | 12,14 | 12,43 | 80M | 23.536 |
| 03/01/2019 | 3,25% | 0,39 | 12,39 | 12,00 | 11,90 | 12,39 | 97M | 22.144 |
| 02/01/2019 | 7,14% | 0,80 | 12,00 | 11,28 | 11,28 | 12,14 | 102M | 27.462 |
| 28/12/2018 | -1,06% | -0,12 | 11,20 | 11,43 | 11,20 | 11,63 | 65M | 15.477 |
| 27/12/2018 | -0,88% | -0,10 | 11,32 | 11,44 | 11,25 | 11,55 | 44M | 13.241 |
| 26/12/2018 | -1,55% | -0,18 | 11,42 | 11,59 | 11,30 | 11,68 | 45M | 14.741 |
| 21/12/2018 | -0,09% | -0,01 | 11,60 | 11,70 | 11,57 | 11,83 | 96M | 14.119 |
| 20/12/2018 | -1,53% | -0,18 | 11,61 | 11,80 | 11,51 | 12,00 | 86M | 22.865 |
| 19/12/2018 | 0,51% | 0,06 | 11,79 | 11,80 | 11,79 | 12,20 | 85M | 19.631 |
| 18/12/2018 | -0,51% | -0,06 | 11,73 | 11,91 | 11,73 | 12,19 | 72M | 20.486 |
| 17/12/2018 | -2,16% | -0,26 | 11,79 | 12,19 | 11,79 | 12,19 | 102M | 16.555 |
| 14/12/2018 | -1,39% | -0,17 | 12,05 | 12,12 | 12,05 | 12,46 | 49M | 12.811 |
| 13/12/2018 | 0,99% | 0,12 | 12,22 | 12,15 | 11,85 | 12,34 | 59M | 17.336 |
| 12/12/2018 | -0,41% | -0,05 | 12,10 | 12,30 | 12,09 | 12,38 | 127M | 26.845 |
| 11/12/2018 | 1,08% | 0,13 | 12,15 | 12,07 | 11,95 | 12,41 | 95M | 20.617 |
| 10/12/2018 | -1,88% | -0,23 | 12,02 | 12,13 | 11,94 | 12,37 | 70M | 19.605 |
| 07/12/2018 | -1,37% | -0,17 | 12,25 | 12,40 | 12,19 | 12,66 | 104M | 23.262 |
| 06/12/2018 | -1,43% | -0,18 | 12,42 | 12,34 | 12,25 | 12,54 | 64M | 16.416 |
| 05/12/2018 | 2,44% | 0,30 | 12,60 | 12,34 | 12,24 | 12,71 | 58M | 16.521 |
| 04/12/2018 | -4,65% | -0,60 | 12,30 | 12,80 | 12,20 | 12,85 | 179M | 58.430 |
| 03/12/2018 | -0,69% | -0,09 | 12,90 | 13,05 | 12,73 | 13,18 | 129M | 40.377 |
| 30/11/2018 | 1,96% | 0,25 | 12,99 | 12,57 | 12,25 | 13,00 | 264M | 59.345 |
| 29/11/2018 | 11,17% | 1,28 | 12,74 | 11,27 | 11,21 | 12,83 | 287M | 44.215 |
| 28/11/2018 | 0,17% | 0,02 | 11,46 | 11,34 | 11,07 | 11,51 | 114M | 31.274 |
| 27/11/2018 | 4,00% | 0,44 | 11,44 | 11,05 | 10,90 | 11,44 | 64M | 21.549 |
| 26/11/2018 | -3,76% | -0,43 | 11,00 | 11,51 | 10,81 | 11,58 | 143M | 39.899 |
| 23/11/2018 | 1,87% | 0,21 | 11,43 | 11,25 | 11,12 | 11,48 | 93M | 21.949 |
| 22/11/2018 | 3,03% | 0,33 | 11,22 | 10,81 | 10,75 | 11,22 | 51M | 14.825 |
| 21/11/2018 | 2,06% | 0,22 | 10,89 | 10,60 | 10,42 | 10,90 | 63M | 15.318 |
| 19/11/2018 | -1,93% | -0,21 | 10,67 | 10,89 | 10,52 | 10,92 | 56M | 12.145 |
| 16/11/2018 | 4,92% | 0,51 | 10,88 | 10,41 | 10,18 | 10,88 | 100M | 28.203 |
Date,Open,High,Low,Close,Volume
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-19,13.72,13.78,13.29,13.50,101257835
17-Jan-19,13.42,13.72,13.29,13.60,139578018
16-Jan-19,13.46,13.62,12.97,13.45,465514443
15-Jan-19,14.00,14.09,13.25,13.46,322115304
14-Jan-19,13.40,14.00,13.31,14.00,210776732
11-Jan-19,12.85,13.44,12.85,13.40,119866353
10-Jan-19,12.75,13.20,12.70,12.91,167237486
09-Jan-19,12.30,13.21,12.30,12.70,178553654
08-Jan-19,11.92,12.33,11.92,12.24,96325762
07-Jan-19,12.26,12.27,11.82,11.90,80531725
04-Jan-19,12.40,12.43,12.14,12.25,79988678
03-Jan-19,12.00,12.39,11.90,12.39,97000095
02-Jan-19,11.28,12.14,11.28,12.00,101791381
28-Dec-18,11.43,11.63,11.20,11.20,65218718
27-Dec-18,11.44,11.55,11.25,11.32,43829633
26-Dec-18,11.59,11.68,11.30,11.42,45254298
21-Dec-18,11.70,11.83,11.57,11.60,96301443
20-Dec-18,11.80,12.00,11.51,11.61,86090545
19-Dec-18,11.80,12.20,11.79,11.79,85439097
18-Dec-18,11.91,12.19,11.73,11.73,72309164
17-Dec-18,12.19,12.19,11.79,11.79,102172245
14-Dec-18,12.12,12.46,12.05,12.05,49248349
13-Dec-18,12.15,12.34,11.85,12.22,58525595
12-Dec-18,12.30,12.38,12.09,12.10,127330371
11-Dec-18,12.07,12.41,11.95,12.15,94945089
10-Dec-18,12.13,12.37,11.94,12.02,69582444
07-Dec-18,12.40,12.66,12.19,12.25,103559417
06-Dec-18,12.34,12.54,12.25,12.42,64199823
05-Dec-18,12.34,12.71,12.24,12.60,57535310
04-Dec-18,12.80,12.85,12.20,12.30,179073633
03-Dec-18,13.05,13.18,12.73,12.90,128848191
30-Nov-18,12.57,13.00,12.25,12.99,264399790
29-Nov-18,11.27,12.83,11.21,12.74,286821339
28-Nov-18,11.34,11.51,11.07,11.46,114085235
27-Nov-18,11.05,11.44,10.90,11.44,63665047
26-Nov-18,11.51,11.58,10.81,11.00,142676369
23-Nov-18,11.25,11.48,11.12,11.43,93017397
22-Nov-18,10.81,11.22,10.75,11.22,50683259
21-Nov-18,10.60,10.90,10.42,10.89,62587458
19-Nov-18,10.89,10.92,10.52,10.67,56075753
16-Nov-18,10.41,10.88,10.18,10.88,99759662
14-Nov-18,10.22,10.40,10.09,10.37,99759662
13-Nov-18,10.31,10.38,10.07,10.20,99759662
12-Nov-18,10.50,10.50,10.09,10.23,99759662
09-Nov-18,10.42,10.55,10.26,10.45,99759662
08-Nov-18,10.87,10.95,10.35,10.36,99759662
07-Nov-18,10.90,10.95,10.66,10.85,99759662
06-Nov-18,11.01,11.20,10.79,10.79,99759662
05-Nov-18,11.25,11.30,10.92,11.14,99759662
01-Nov-18,11.00,11.39,10.77,11.15,99759662
31-Oct-18,10.80,11.11,10.77,10.97,99759662
30-Oct-18,10.52,10.80,10.36,10.80,99759662
29-Oct-18,10.50,10.73,10.21,10.38,99759662
26-Oct-18,10.17,10.51,9.94,10.15,99759662
25-Oct-18,10.22,10.41,10.03,10.24,99759662
24-Oct-18,10.50,10.60,10.15,10.20,99759662
23-Oct-18,10.70,10.91,10.61,10.85,99759662
22-Oct-18,10.82,11.18,10.52,10.76,99759662
19-Oct-18,10.38,10.81,10.25,10.80,99759662
18-Oct-18,10.40,10.45,10.12,10.23,99759662
17-Oct-18,10.24,10.38,10.02,10.32,99759662
16-Oct-18,9.93,10.27,9.85,10.27,99759662
15-Oct-18,9.83,10.11,9.77,9.87,99759662
11-Oct-18,10.14,10.16,9.87,9.89,99759662
10-Oct-18,9.97,10.22,9.84,9.93,99759662
09-Oct-18,10.20,10.21,10.03,10.03,99759662
08-Oct-18,9.80,10.22,9.76,10.16,99759662
05-Oct-18,9.10,9.43,9.10,9.31,99759662
04-Oct-18,9.21,9.51,9.14,9.40,99759662
03-Oct-18,9.60,9.65,9.18,9.35,99759662
02-Oct-18,8.60,9.28,8.60,9.19,99759662
01-Oct-18,8.41,8.54,8.33,8.52,99759662
28-Sep-18,8.04,8.55,8.00,8.46,99759662
27-Sep-18,7.87,8.18,7.87,8.10,99759662
*exoneração de responsabilidade