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
21/08/2019	1,88%	0,30	16,30	16,20	16,10	16,59	149M	34.644
20/08/2019	4,51%	0,69	16,00	15,29	15,05	16,05	183M	37.588
19/08/2019	-0,46%	-0,07	15,31	15,38	15,03	15,69	214M	25.175
16/08/2019	2,19%	0,33	15,38	15,22	15,15	15,48	173M	28.278
15/08/2019	-0,07%	-0,01	15,05	15,12	14,77	15,22	127M	25.071
14/08/2019	-2,59%	-0,40	15,06	15,21	14,86	15,34	139M	31.418
13/08/2019	3,20%	0,48	15,46	14,81	14,71	15,69	125M	28.359
12/08/2019	-3,04%	-0,47	14,98	15,12	14,84	15,24	157M	23.309
09/08/2019	0,85%	0,13	15,45	15,24	15,17	15,58	123M	21.290
08/08/2019	0,59%	0,09	15,32	15,33	15,12	15,44	97M	24.395
07/08/2019	1,20%	0,18	15,23	14,95	14,76	15,24	81M	16.811
06/08/2019	1,35%	0,20	15,05	15,00	14,75	15,29	128M	29.419
05/08/2019	-2,56%	-0,39	14,85	14,96	14,63	15,08	206M	25.067
02/08/2019	-1,30%	-0,20	15,24	15,51	15,13	15,58	91M	19.237
01/08/2019	3,28%	0,49	15,44	15,00	15,00	15,66	163M	34.382
31/07/2019	-1,39%	-0,21	14,95	15,17	14,78	15,36	130M	24.145
30/07/2019	-0,46%	-0,07	15,16	15,20	15,15	15,42	99M	22.156
29/07/2019	1,60%	0,24	15,23	15,10	14,86	15,34	88M	20.714
26/07/2019	1,22%	0,18	14,99	14,85	14,76	15,10	100M	19.492
25/07/2019	0,34%	0,05	14,81	14,81	14,55	14,94	109M	22.754
24/07/2019	1,10%	0,16	14,76	14,69	14,60	14,99	104M	26.217
23/07/2019	-1,35%	-0,20	14,60	14,85	14,52	15,07	165M	26.084
22/07/2019	0,89%	0,13	14,80	14,70	14,70	15,03	57M	12.953
19/07/2019	-1,15%	-0,17	14,67	14,79	14,67	14,95	103M	12.827
18/07/2019	-0,20%	-0,03	14,84	14,87	14,71	14,95	223M	13.498
17/07/2019	0,61%	0,09	14,87	14,78	14,69	15,05	105M	12.405
16/07/2019	1,51%	0,22	14,78	14,67	14,59	14,96	89M	13.100
15/07/2019	-3,26%	-0,49	14,56	15,09	14,48	15,15	194M	28.398
12/07/2019	2,73%	0,40	15,05	14,73	14,65	15,26	134M	27.415
11/07/2019	-1,35%	-0,20	14,65	14,80	14,46	14,84	114M	30.223
10/07/2019	2,13%	0,31	14,85	14,56	14,54	14,99	93M	24.072
08/07/2019	2,76%	0,39	14,54	14,15	14,08	14,54	57M	11.771
05/07/2019	1,36%	0,19	14,15	13,97	13,92	14,29	89M	15.447
04/07/2019	0,22%	0,03	13,96	14,10	13,96	14,11	56M	15.430
03/07/2019	1,02%	0,14	13,93	13,65	13,64	14,17	99M	22.928
02/07/2019	1,40%	0,19	13,79	13,55	13,54	13,83	95M	20.847
01/07/2019	-0,44%	-0,06	13,60	13,82	13,60	14,00	66M	16.050
28/06/2019	-0,44%	-0,06	13,66	13,88	13,66	13,96	119M	29.329
27/06/2019	-1,22%	-0,17	13,72	13,78	13,60	13,84	99M	19.819
26/06/2019	-0,43%	-0,06	13,89	14,04	13,81	14,18	74M	15.258
25/06/2019	-2,11%	-0,30	13,95	14,24	13,90	14,36	110M	21.068
24/06/2019	-1,86%	-0,27	14,25	14,58	14,21	14,85	131M	24.427
21/06/2019	3,49%	0,49	14,52	14,22	14,18	14,65	176M	25.533
19/06/2019	0,21%	0,03	14,03	13,91	13,91	14,27	134M	21.879
18/06/2019	1,30%	0,18	14,00	13,87	13,87	14,05	97M	17.412
17/06/2019	-1,29%	-0,18	13,82	14,00	13,82	14,06	161M	28.177
14/06/2019	-1,27%	-0,18	14,00	14,12	13,79	14,21	103M	22.672
13/06/2019	0,64%	0,09	14,18	14,10	13,99	14,40	113M	24.224
12/06/2019	-0,84%	-0,12	14,09	14,12	13,89	14,27	176M	37.584
11/06/2019	3,65%	0,50	14,21	13,71	13,60	14,22	169M	31.085
10/06/2019	0,66%	0,09	13,71	13,50	13,43	13,73	146M	32.193
07/06/2019	3,34%	0,44	13,62	13,18	13,18	13,63	87M	20.650
06/06/2019	1,00%	0,13	13,18	13,10	13,04	13,26	86M	15.065
05/06/2019	-1,06%	-0,14	13,05	13,20	12,88	13,38	101M	26.076
04/06/2019	0,23%	0,03	13,19	13,16	13,10	13,36	160M	20.832
03/06/2019	-1,57%	-0,21	13,16	13,45	13,03	13,47	124M	26.303
31/05/2019	1,29%	0,17	13,37	13,20	13,06	13,43	169M	29.489
30/05/2019	0,61%	0,08	13,20	13,04	12,94	13,37	133M	27.577
29/05/2019	-0,23%	-0,03	13,12	13,06	12,98	13,29	126M	27.367
28/05/2019	0,00%	0,00	13,15	13,20	12,98	13,29	153M	27.166
27/05/2019	2,73%	0,35	13,15	12,89	12,79	13,19	68M	18.616
24/05/2019	1,99%	0,25	12,80	12,76	12,55	12,80	99M	22.814
23/05/2019	-0,16%	-0,02	12,55	12,50	12,35	12,90	111M	22.812
22/05/2019	-1,80%	-0,23	12,57	12,97	12,56	13,09	97M	18.312
21/05/2019	4,32%	0,53	12,80	12,31	12,31	12,90	142M	33.728
20/05/2019	4,25%	0,50	12,27	11,88	11,81	12,37	120M	20.487
17/05/2019	-1,18%	-0,14	11,77	11,91	11,77	12,16	91M	21.451
16/05/2019	-1,16%	-0,14	11,91	11,89	11,87	12,14	96M	23.084
15/05/2019	-1,39%	-0,17	12,05	12,04	11,81	12,10	78M	20.060
14/05/2019	0,66%	0,08	12,22	12,16	12,09	12,34	57M	16.281
13/05/2019	-1,70%	-0,21	12,14	12,05	11,96	12,22	100M	19.936
10/05/2019	1,90%	0,23	12,35	12,13	11,96	12,42	95M	21.234
09/05/2019	-0,33%	-0,04	12,12	12,02	11,90	12,37	87M	17.122
08/05/2019	-0,33%	-0,04	12,16	11,97	11,91	12,30	87M	20.804
07/05/2019	-0,73%	-0,09	12,20	12,29	11,84	12,29	164M	23.246
06/05/2019	2,59%	0,31	12,29	11,94	11,87	12,29	126M	20.402
03/05/2019	1,27%	0,15	11,98	11,73	11,73	12,15	72M	17.431
02/05/2019	1,20%	0,14	11,83	11,65	11,65	11,95	72M	19.278
30/04/2019	1,21%	0,14	11,69	11,59	11,56	11,90	122M	27.690
29/04/2019	-3,67%	-0,44	11,55	12,05	11,55	12,10	65M	18.012
26/04/2019	1,44%	0,17	11,99	11,88	11,77	12,09	57M	18.157
25/04/2019	-0,08%	-0,01	11,82	11,74	11,60	11,94	58M	18.360
24/04/2019	-1,25%	-0,15	11,83	11,85	11,66	11,96	72M	18.098
23/04/2019	1,35%	0,16	11,98	11,96	11,87	12,22	99M	22.653
22/04/2019	-1,34%	-0,16	11,82	12,04	11,70	12,13	41M	13.438
18/04/2019	3,54%	0,41	11,98	11,52	11,52	12,07	77M	20.940
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

Date,Open,High,Low,Close,Volume
21-Aug-19,16.20,16.59,16.10,16.30,149399002
20-Aug-19,15.29,16.05,15.05,16.00,182917669
19-Aug-19,15.38,15.69,15.03,15.31,213623545
16-Aug-19,15.22,15.48,15.15,15.38,173103259
15-Aug-19,15.12,15.22,14.77,15.05,126889830
14-Aug-19,15.21,15.34,14.86,15.06,139237173
13-Aug-19,14.81,15.69,14.71,15.46,125360572
12-Aug-19,15.12,15.24,14.84,14.98,156555209
09-Aug-19,15.24,15.58,15.17,15.45,123191208
08-Aug-19,15.33,15.44,15.12,15.32,97381384
07-Aug-19,14.95,15.24,14.76,15.23,81104403
06-Aug-19,15.00,15.29,14.75,15.05,127593030
05-Aug-19,14.96,15.08,14.63,14.85,205570404
02-Aug-19,15.51,15.58,15.13,15.24,91466856
01-Aug-19,15.00,15.66,15.00,15.44,162704300
31-Jul-19,15.17,15.36,14.78,14.95,130047226
30-Jul-19,15.20,15.42,15.15,15.16,99444644
29-Jul-19,15.10,15.34,14.86,15.23,87713785
26-Jul-19,14.85,15.10,14.76,14.99,100477887
25-Jul-19,14.81,14.94,14.55,14.81,108879792
24-Jul-19,14.69,14.99,14.60,14.76,104346333
23-Jul-19,14.85,15.07,14.52,14.60,164705546
22-Jul-19,14.70,15.03,14.70,14.80,56952210
19-Jul-19,14.79,14.95,14.67,14.67,103100811
18-Jul-19,14.87,14.95,14.71,14.84,222600101
17-Jul-19,14.78,15.05,14.69,14.87,105146946
16-Jul-19,14.67,14.96,14.59,14.78,89082330
15-Jul-19,15.09,15.15,14.48,14.56,194246078
12-Jul-19,14.73,15.26,14.65,15.05,134340725
11-Jul-19,14.80,14.84,14.46,14.65,113524490
10-Jul-19,14.56,14.99,14.54,14.85,92520497
08-Jul-19,14.15,14.54,14.08,14.54,56662731
05-Jul-19,13.97,14.29,13.92,14.15,88552126
04-Jul-19,14.10,14.11,13.96,13.96,55614729
03-Jul-19,13.65,14.17,13.64,13.93,98980176
02-Jul-19,13.55,13.83,13.54,13.79,95346756
01-Jul-19,13.82,14.00,13.60,13.60,65567456
28-Jun-19,13.88,13.96,13.66,13.66,118561426
27-Jun-19,13.78,13.84,13.60,13.72,99426265
26-Jun-19,14.04,14.18,13.81,13.89,73673036
25-Jun-19,14.24,14.36,13.90,13.95,109630767
24-Jun-19,14.58,14.85,14.21,14.25,131404606
21-Jun-19,14.22,14.65,14.18,14.52,176270824
19-Jun-19,13.91,14.27,13.91,14.03,134089169
18-Jun-19,13.87,14.05,13.87,14.00,97098107
17-Jun-19,14.00,14.06,13.82,13.82,160954577
14-Jun-19,14.12,14.21,13.79,14.00,103301161
13-Jun-19,14.10,14.40,13.99,14.18,112662383
12-Jun-19,14.12,14.27,13.89,14.09,176374017
11-Jun-19,13.71,14.22,13.60,14.21,169073502
10-Jun-19,13.50,13.73,13.43,13.71,145645407
07-Jun-19,13.18,13.63,13.18,13.62,86667171
06-Jun-19,13.10,13.26,13.04,13.18,86092744
05-Jun-19,13.20,13.38,12.88,13.05,100571373
04-Jun-19,13.16,13.36,13.10,13.19,159754494
03-Jun-19,13.45,13.47,13.03,13.16,124152663
31-May-19,13.20,13.43,13.06,13.37,168604929
30-May-19,13.04,13.37,12.94,13.20,133495980
29-May-19,13.06,13.29,12.98,13.12,126393873
28-May-19,13.20,13.29,12.98,13.15,153213514
27-May-19,12.89,13.19,12.79,13.15,68315554
24-May-19,12.76,12.80,12.55,12.80,98992839
23-May-19,12.50,12.90,12.35,12.55,110839800
22-May-19,12.97,13.09,12.56,12.57,97002332
21-May-19,12.31,12.90,12.31,12.80,141911562
20-May-19,11.88,12.37,11.81,12.27,119550827
17-May-19,11.91,12.16,11.77,11.77,91224752
16-May-19,11.89,12.14,11.87,11.91,96302287
15-May-19,12.04,12.10,11.81,12.05,77550626
14-May-19,12.16,12.34,12.09,12.22,57499849
13-May-19,12.05,12.22,11.96,12.14,100409918
10-May-19,12.13,12.42,11.96,12.35,95460166
09-May-19,12.02,12.37,11.90,12.12,87403958
08-May-19,11.97,12.30,11.91,12.16,86922726
07-May-19,12.29,12.29,11.84,12.20,163866252
06-May-19,11.94,12.29,11.87,12.29,126166158
03-May-19,11.73,12.15,11.73,11.98,71581692
02-May-19,11.65,11.95,11.65,11.83,72344799
30-Apr-19,11.59,11.90,11.56,11.69,122151327
29-Apr-19,12.05,12.10,11.55,11.55,65084630
26-Apr-19,11.88,12.09,11.77,11.99,56573544
25-Apr-19,11.74,11.94,11.60,11.82,58264318
24-Apr-19,11.85,11.96,11.66,11.83,72497116
23-Apr-19,11.96,12.22,11.87,11.98,98569854
22-Apr-19,12.04,12.13,11.70,11.82,41253072
18-Apr-19,11.52,12.07,11.52,11.98,76650818
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-19,11.60,11.68,11.28,11.30,104299385
26-Mar-19,11.87,11.99,11.58,11.75,104299385
25-Mar-19,11.64,11.69,11.32,11.69,104299385
22-Mar-19,11.87,12.05,11.53,11.69,104299385
21-Mar-19,12.32,12.48,12.08,12.30,104299385
20-Mar-19,12.57,12.60,12.31,12.40,104299385
19-Mar-19,13.00,13.05,12.55,12.56,104299385
18-Mar-19,13.23,13.23,12.90,12.96,104299385
15-Mar-19,13.30,13.35,13.07,13.07,104299385
14-Mar-19,13.44,13.44,13.01,13.35,104299385
13-Mar-19,13.10,13.42,13.00,13.42,104299385
12-Mar-19,12.98,13.26,12.87,13.17,104299385
11-Mar-19,12.80,13.02,12.61,12.88,104299385
08-Mar-19,12.50,12.98,12.46,12.79,104299385
07-Mar-19,13.54,13.54,12.38,12.70,104299385
06-Mar-19,13.80,13.91,13.28,13.51,104299385
01-Mar-19,14.28,14.42,13.75,13.95,104299385
28-Feb-19,14.39,14.50,14.16,14.23,104299385
27-Feb-19,14.00,14.47,14.00,14.31,104299385
26-Feb-19,14.00,14.14,13.96,14.00,104299385
25-Feb-19,14.14,14.32,13.96,13.96,104299385
22-Feb-19,14.12,14.24,13.97,14.09,104299385
21-Feb-19,14.00,14.22,13.84,14.07,104299385
20-Feb-19,14.33,14.53,13.94,13.95,104299385
19-Feb-19,14.25,14.45,14.11,14.31,104299385
18-Feb-19,13.85,14.21,13.75,14.21,104299385
15-Feb-19,14.06,14.18,13.82,14.00,104299385
14-Feb-19,13.75,14.24,13.53,14.12,104299385
13-Feb-19,14.20,14.21,13.67,13.75,104299385
12-Feb-19,14.34,14.60,13.75,14.19,104299385
11-Feb-19,14.32,14.38,13.85,14.15,104299385
08-Feb-19,14.10,14.31,13.98,14.17,104299385
07-Feb-19,13.93,14.11,13.51,14.00,104299385

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3