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 |
| 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 |
| 14/11/2018 | 1,67% | 0,17 | 10,37 | 10,22 | 10,09 | 10,40 | 58M | 18.214 |
| 13/11/2018 | -0,29% | -0,03 | 10,20 | 10,31 | 10,07 | 10,38 | 54M | 16.681 |
| 12/11/2018 | -2,11% | -0,22 | 10,23 | 10,50 | 10,09 | 10,50 | 110M | 22.198 |
| 09/11/2018 | 0,87% | 0,09 | 10,45 | 10,42 | 10,26 | 10,55 | 51M | 16.483 |
| 08/11/2018 | -4,52% | -0,49 | 10,36 | 10,87 | 10,35 | 10,95 | 71M | 21.239 |
| 07/11/2018 | 0,56% | 0,06 | 10,85 | 10,90 | 10,66 | 10,95 | 75M | 23.253 |
| 06/11/2018 | -3,14% | -0,35 | 10,79 | 11,01 | 10,79 | 11,20 | 79M | 27.383 |
| 05/11/2018 | -0,09% | -0,01 | 11,14 | 11,25 | 10,92 | 11,30 | 79M | 23.027 |
| 01/11/2018 | 1,64% | 0,18 | 11,15 | 11,00 | 10,77 | 11,39 | 159M | 33.928 |
| 31/10/2018 | 1,57% | 0,17 | 10,97 | 10,80 | 10,77 | 11,11 | 151M | 43.455 |
| 30/10/2018 | 4,05% | 0,42 | 10,80 | 10,52 | 10,36 | 10,80 | 131M | 47.728 |
| 29/10/2018 | 2,27% | 0,23 | 10,38 | 10,50 | 10,21 | 10,73 | 181M | 35.673 |
| 26/10/2018 | -0,88% | -0,09 | 10,15 | 10,17 | 9,94 | 10,51 | 161M | 35.149 |
| 25/10/2018 | 0,39% | 0,04 | 10,24 | 10,22 | 10,03 | 10,41 | 89M | 28.253 |
| 24/10/2018 | -5,99% | -0,65 | 10,20 | 10,50 | 10,15 | 10,60 | 57M | 13.660 |
| 23/10/2018 | 0,84% | 0,09 | 10,85 | 10,70 | 10,61 | 10,91 | 137M | 40.659 |
| 22/10/2018 | -0,37% | -0,04 | 10,76 | 10,82 | 10,52 | 11,18 | 126M | 33.295 |
| 19/10/2018 | 5,57% | 0,57 | 10,80 | 10,38 | 10,25 | 10,81 | 106M | 14.476 |
| 18/10/2018 | -0,87% | -0,09 | 10,23 | 10,40 | 10,12 | 10,45 | 42M | 11.499 |
| 17/10/2018 | 0,49% | 0,05 | 10,32 | 10,24 | 10,02 | 10,38 | 61M | 20.457 |
| 16/10/2018 | 4,05% | 0,40 | 10,27 | 9,93 | 9,85 | 10,27 | 70M | 12.502 |
| 15/10/2018 | -0,20% | -0,02 | 9,87 | 9,83 | 9,77 | 10,11 | 56M | 17.143 |
| 11/10/2018 | -0,40% | -0,04 | 9,89 | 10,14 | 9,87 | 10,16 | 84M | 30.970 |
| 10/10/2018 | -1,00% | -0,10 | 9,93 | 9,97 | 9,84 | 10,22 | 79M | 20.174 |
| 09/10/2018 | -1,28% | -0,13 | 10,03 | 10,20 | 10,03 | 10,21 | 145M | 28.917 |
| 08/10/2018 | 9,13% | 0,85 | 10,16 | 9,80 | 9,76 | 10,22 | 127M | 34.220 |
| 05/10/2018 | -0,96% | -0,09 | 9,31 | 9,10 | 9,10 | 9,43 | 66M | 20.225 |
| 04/10/2018 | 0,53% | 0,05 | 9,40 | 9,21 | 9,14 | 9,51 | 81M | 23.084 |
| 03/10/2018 | 1,74% | 0,16 | 9,35 | 9,60 | 9,18 | 9,65 | 109M | 32.041 |
| 02/10/2018 | 7,86% | 0,67 | 9,19 | 8,60 | 8,60 | 9,28 | 173M | 35.877 |
| 01/10/2018 | 0,71% | 0,06 | 8,52 | 8,41 | 8,33 | 8,54 | 66M | 17.285 |
| 28/09/2018 | 4,44% | 0,36 | 8,46 | 8,04 | 8,00 | 8,55 | 116M | 26.306 |
| 27/09/2018 | 2,79% | 0,22 | 8,10 | 7,87 | 7,87 | 8,18 | 138M | 30.276 |
| 26/09/2018 | -5,85% | -0,49 | 7,88 | 8,14 | 7,86 | 8,20 | 196M | 38.759 |
| 25/09/2018 | 0,24% | 0,02 | 8,37 | 8,30 | 8,22 | 8,43 | 63M | 16.613 |
| 24/09/2018 | -0,95% | -0,08 | 8,35 | 8,45 | 8,26 | 8,51 | 67M | 15.019 |
| 21/09/2018 | -1,17% | -0,10 | 8,43 | 8,60 | 8,40 | 8,69 | 93M | 16.904 |
| 20/09/2018 | -2,51% | -0,22 | 8,53 | 8,79 | 8,53 | 8,82 | 42M | 16.922 |
| 19/09/2018 | -3,42% | -0,31 | 8,75 | 9,00 | 8,67 | 9,00 | 42M | 11.851 |
| 18/09/2018 | 2,95% | 0,26 | 9,06 | 8,75 | 8,74 | 9,10 | 63M | 16.257 |
| 17/09/2018 | 1,15% | 0,10 | 8,80 | 8,69 | 8,59 | 8,84 | 55M | 16.543 |
Date,Open,High,Low,Close,Volume
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-18,10.22,10.40,10.09,10.37,57579800
13-Nov-18,10.31,10.38,10.07,10.20,53798273
12-Nov-18,10.50,10.50,10.09,10.23,109753886
09-Nov-18,10.42,10.55,10.26,10.45,51111760
08-Nov-18,10.87,10.95,10.35,10.36,71259748
07-Nov-18,10.90,10.95,10.66,10.85,74665706
06-Nov-18,11.01,11.20,10.79,10.79,79466648
05-Nov-18,11.25,11.30,10.92,11.14,78531367
01-Nov-18,11.00,11.39,10.77,11.15,159265155
31-Oct-18,10.80,11.11,10.77,10.97,150950154
30-Oct-18,10.52,10.80,10.36,10.80,130574681
29-Oct-18,10.50,10.73,10.21,10.38,181023544
26-Oct-18,10.17,10.51,9.94,10.15,160575348
25-Oct-18,10.22,10.41,10.03,10.24,88774318
24-Oct-18,10.50,10.60,10.15,10.20,56717540
23-Oct-18,10.70,10.91,10.61,10.85,137166808
22-Oct-18,10.82,11.18,10.52,10.76,125791267
19-Oct-18,10.38,10.81,10.25,10.80,105616869
18-Oct-18,10.40,10.45,10.12,10.23,42445423
17-Oct-18,10.24,10.38,10.02,10.32,61140208
16-Oct-18,9.93,10.27,9.85,10.27,70499979
15-Oct-18,9.83,10.11,9.77,9.87,55939742
11-Oct-18,10.14,10.16,9.87,9.89,83789794
10-Oct-18,9.97,10.22,9.84,9.93,78839248
09-Oct-18,10.20,10.21,10.03,10.03,145049701
08-Oct-18,9.80,10.22,9.76,10.16,126578781
05-Oct-18,9.10,9.43,9.10,9.31,65659533
04-Oct-18,9.21,9.51,9.14,9.40,81263235
03-Oct-18,9.60,9.65,9.18,9.35,108708742
02-Oct-18,8.60,9.28,8.60,9.19,172890339
01-Oct-18,8.41,8.54,8.33,8.52,66135207
28-Sep-18,8.04,8.55,8.00,8.46,116404274
27-Sep-18,7.87,8.18,7.87,8.10,138328890
26-Sep-18,8.14,8.20,7.86,7.88,195556102
25-Sep-18,8.30,8.43,8.22,8.37,62860804
24-Sep-18,8.45,8.51,8.26,8.35,66565670
21-Sep-18,8.60,8.69,8.40,8.43,93287030
20-Sep-18,8.79,8.82,8.53,8.53,41915712
19-Sep-18,9.00,9.00,8.67,8.75,42497471
18-Sep-18,8.75,9.10,8.74,9.06,63316857
17-Sep-18,8.69,8.84,8.59,8.80,54914275
14-Sep-18,8.63,8.81,8.57,8.70,54914275
13-Sep-18,8.87,8.95,8.62,8.68,54914275
12-Sep-18,9.02,9.07,8.90,8.90,54914275
11-Sep-18,8.98,9.01,8.74,8.98,54914275
10-Sep-18,9.43,9.46,9.03,9.09,54914275
06-Sep-18,9.10,9.37,9.08,9.37,54914275
05-Sep-18,9.00,9.18,8.93,9.01,54914275
04-Sep-18,9.22,9.26,8.97,9.09,54914275
03-Sep-18,9.26,9.44,9.16,9.24,54914275
31-Aug-18,9.13,9.37,9.05,9.36,54914275
30-Aug-18,9.27,9.40,9.10,9.10,54914275
29-Aug-18,9.28,9.45,9.20,9.28,54914275
28-Aug-18,9.48,9.50,9.20,9.26,54914275
27-Aug-18,9.22,9.56,9.22,9.56,54914275
24-Aug-18,9.20,9.26,8.90,9.19,54914275
23-Aug-18,9.48,9.50,9.11,9.12,54914275
22-Aug-18,9.30,9.50,9.15,9.47,54914275
21-Aug-18,9.46,9.58,9.25,9.39,54914275
20-Aug-18,9.66,9.67,9.45,9.52,54914275
17-Aug-18,9.85,9.90,9.56,9.64,54914275
16-Aug-18,10.17,10.18,9.89,9.90,54914275
15-Aug-18,10.18,10.33,10.07,10.15,54914275
14-Aug-18,10.26,10.54,10.15,10.39,54914275
13-Aug-18,9.99,10.20,9.90,10.15,54914275
10-Aug-18,10.23,10.41,10.05,10.05,54914275
09-Aug-18,10.12,10.34,9.86,10.34,54914275
08-Aug-18,10.58,10.61,10.05,10.05,54914275
07-Aug-18,10.63,10.92,10.37,10.49,54914275
06-Aug-18,10.78,10.78,10.50,10.66,54914275
03-Aug-18,10.26,10.80,10.25,10.80,54914275
02-Aug-18,10.30,10.42,10.20,10.21,54914275
01-Aug-18,10.50,10.60,10.29,10.37,54914275
31-Jul-18,10.72,10.78,10.52,10.53,54914275
*exoneração de responsabilidade