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
03/04/2020	-1,66%	-0,19	11,25	11,30	10,42	11,31	112M	28.719
02/04/2020	-1,63%	-0,19	11,44	11,62	11,07	11,95	81M	32.330
01/04/2020	-0,85%	-0,10	11,63	11,26	11,10	12,04	102M	26.380
31/03/2020	-4,56%	-0,56	11,73	12,19	11,64	12,45	110M	31.508
30/03/2020	-3,46%	-0,44	12,29	12,73	12,17	13,03	137M	26.391
27/03/2020	-7,89%	-1,09	12,73	13,15	12,40	13,35	161M	33.039
26/03/2020	4,70%	0,62	13,82	13,42	13,11	14,36	197M	59.198
25/03/2020	11,11%	1,32	13,20	11,81	11,38	13,70	159M	45.273
24/03/2020	19,76%	1,96	11,88	10,51	10,51	12,29	193M	38.890
23/03/2020	-4,25%	-0,44	9,92	10,30	9,06	10,38	113M	42.905
20/03/2020	-1,52%	-0,16	10,36	11,00	10,00	11,40	219M	77.773

19/03/2020	-1,50%	-0,16	10,52	10,30	9,42	11,06	208M	55.556
18/03/2020	-11,37%	-1,37	10,68	10,75	10,03	11,15	145M	55.182
17/03/2020	1,26%	0,15	12,05	12,05	11,44	13,19	164M	41.373
16/03/2020	-17,93%	-2,60	11,90	12,50	11,82	12,92	160M	49.596
13/03/2020	22,16%	2,63	14,50	13,25	12,01	14,57	266M	49.718
12/03/2020	-15,88%	-2,24	11,87	12,50	11,77	13,58	171M	25.919
11/03/2020	-5,30%	-0,79	14,11	14,05	13,09	14,56	199M	42.775
10/03/2020	17,32%	2,20	14,90	13,17	13,17	15,12	278M	47.146
09/03/2020	-11,87%	-1,71	12,70	13,45	12,50	13,58	209M	53.850
06/03/2020	-6,12%	-0,94	14,41	14,45	14,22	14,91	156M	43.653
05/03/2020	-7,25%	-1,20	15,35	16,29	15,24	16,36	116M	22.497
04/03/2020	0,67%	0,11	16,55	16,80	16,20	16,90	106M	19.292
03/03/2020	-1,20%	-0,20	16,44	16,40	16,20	17,08	132M	26.105
02/03/2020	1,90%	0,31	16,64	16,20	16,03	16,85	106M	25.006
28/02/2020	3,09%	0,49	16,33	15,90	15,45	16,33	181M	28.464
27/02/2020	-4,75%	-0,79	15,84	16,37	15,84	16,67	156M	26.767
26/02/2020	-8,37%	-1,52	16,63	17,11	16,34	17,46	230M	30.879
21/02/2020	-1,41%	-0,26	18,15	18,20	17,83	18,28	95M	17.090
20/02/2020	-1,87%	-0,35	18,41	18,68	18,20	18,98	140M	25.151
19/02/2020	3,53%	0,64	18,76	18,03	17,93	18,86	129M	21.633
18/02/2020	1,00%	0,18	18,12	17,70	17,57	18,12	69M	13.944
17/02/2020	0,22%	0,04	17,94	17,94	17,74	18,02	55M	5.022
14/02/2020	-0,56%	-0,10	17,90	18,00	17,83	18,07	63M	11.933
13/02/2020	-0,88%	-0,16	18,00	17,90	17,71	18,12	165M	15.570
12/02/2020	1,11%	0,20	18,16	18,01	17,69	18,40	133M	22.241
11/02/2020	4,06%	0,70	17,96	17,40	17,38	18,03	115M	23.501
10/02/2020	-0,12%	-0,02	17,26	17,24	17,02	17,46	120M	27.582
07/02/2020	-2,92%	-0,52	17,28	17,79	17,25	17,79	94M	22.559
06/02/2020	-3,00%	-0,55	17,80	18,55	17,70	18,64	86M	19.631
05/02/2020	1,38%	0,25	18,35	18,35	17,99	18,49	138M	30.758
04/02/2020	-1,90%	-0,35	18,10	18,56	18,10	18,66	142M	29.571
03/02/2020	1,15%	0,21	18,45	18,28	18,12	18,65	123M	23.582
31/01/2020	-2,98%	-0,56	18,24	18,34	18,07	18,71	165M	30.718
30/01/2020	-1,05%	-0,20	18,80	18,63	18,34	18,81	125M	22.659
29/01/2020	-2,31%	-0,45	19,00	19,54	18,81	19,63	145M	22.780

28/01/2020	0,15%	0,03	19,45	19,34	19,32	19,70	66M	15.523
27/01/2020	-2,02%	-0,40	19,42	19,60	19,23	19,60	61M	12.301
24/01/2020	-1,29%	-0,26	19,82	20,01	19,70	20,02	47M	9.345
23/01/2020	4,04%	0,78	20,08	19,16	18,92	20,08	139M	20.733
22/01/2020	-0,72%	-0,14	19,30	19,60	19,20	19,60	130M	17.036
21/01/2020	-0,05%	-0,01	19,44	19,41	19,28	19,58	102M	20.651
20/01/2020	2,21%	0,42	19,45	19,13	18,96	19,50	76M	12.213
17/01/2020	1,33%	0,25	19,03	18,84	18,73	19,15	88M	14.329
16/01/2020	1,46%	0,27	18,78	18,64	18,42	18,90	93M	16.464
15/01/2020	-2,12%	-0,40	18,51	18,89	18,51	19,09	96M	17.385
14/01/2020	3,33%	0,61	18,91	18,36	18,21	19,04	127M	20.889
13/01/2020	0,72%	0,13	18,30	18,16	17,94	18,30	163M	31.069
10/01/2020	0,17%	0,03	18,17	18,18	18,02	18,45	107M	20.203
09/01/2020	-2,42%	-0,45	18,14	18,51	18,06	18,63	149M	15.168
08/01/2020	-0,69%	-0,13	18,59	18,90	18,30	18,90	102M	26.164
07/01/2020	2,24%	0,41	18,72	18,28	18,15	18,90	115M	27.421
06/01/2020	-2,55%	-0,48	18,31	18,75	18,28	18,81	125M	22.103
03/01/2020	-1,11%	-0,21	18,79	18,90	18,72	19,08	114M	15.681
02/01/2020	0,11%	0,02	19,00	19,17	18,91	19,26	102M	15.234
30/12/2019	-0,94%	-0,18	18,98	19,15	18,92	19,44	69M	11.082
27/12/2019	-1,74%	-0,34	19,16	19,49	19,15	19,50	71M	16.129
26/12/2019	1,40%	0,27	19,50	19,27	19,03	19,50	61M	12.204
23/12/2019	2,07%	0,39	19,23	18,96	18,64	19,23	92M	14.070
20/12/2019	-0,84%	-0,16	18,84	18,61	18,56	18,90	179M	15.831
19/12/2019	4,34%	0,79	19,00	18,19	17,98	19,00	205M	29.520
18/12/2019	2,59%	0,46	18,21	17,66	17,66	18,48	226M	22.345
17/12/2019	-0,11%	-0,02	17,75	18,00	17,55	18,00	104M	24.455
16/12/2019	1,31%	0,23	17,77	17,55	17,45	18,00	172M	25.282
13/12/2019	1,50%	0,26	17,54	17,35	17,21	17,56	81M	14.700
12/12/2019	-0,12%	-0,02	17,28	17,30	17,18	17,50	118M	23.534
11/12/2019	0,87%	0,15	17,30	17,11	17,04	17,32	96M	16.819
10/12/2019	-1,55%	-0,27	17,15	17,33	16,96	17,34	116M	20.429
09/12/2019	2,41%	0,41	17,42	17,00	16,87	17,51	71M	13.469
06/12/2019	0,65%	0,11	17,01	16,98	16,77	17,05	72M	13.356
05/12/2019	0,72%	0,12	16,90	16,73	16,56	17,03	64M	15.665

04/12/2019	-0,12%	-0,02	16,78	16,90	16,63	16,92	162M	15.923
03/12/2019	-1,64%	-0,28	16,80	17,13	16,80	17,15	67M	14.553
02/12/2019	-0,64%	-0,11	17,08	17,21	17,08	17,42	71M	16.455
29/11/2019	-1,77%	-0,31	17,19	17,64	17,07	17,67	66M	13.017
28/11/2019	1,86%	0,32	17,50	17,27	17,23	17,69	41M	10.454
27/11/2019	-0,41%	-0,07	17,18	16,97	16,53	17,49	173M	27.941
26/11/2019	0,12%	0,02	17,25	17,08	16,80	17,27	140M	18.162
25/11/2019	0,94%	0,16	17,23	17,13	16,97	17,28	86M	20.171
22/11/2019	-0,76%	-0,13	17,07	17,22	17,01	17,28	80M	13.085
21/11/2019	1,18%	0,20	17,20	17,03	16,97	17,20	96M	17.036
19/11/2019	-1,39%	-0,24	17,00	17,38	16,93	17,41	99M	21.540
18/11/2019	-1,49%	-0,26	17,24	17,65	17,24	17,74	85M	17.053
14/11/2019	1,45%	0,25	17,50	17,12	17,05	17,58	102M	20.386
13/11/2019	0,17%	0,03	17,25	17,17	16,97	17,35	55M	13.028
12/11/2019	-3,31%	-0,59	17,22	17,77	17,16	17,81	92M	17.961
11/11/2019	2,59%	0,45	17,81	17,27	17,18	17,89	95M	16.625
08/11/2019	-2,36%	-0,42	17,36	17,65	17,36	17,94	121M	23.006
07/11/2019	5,33%	0,90	17,78	17,00	16,88	17,79	88M	16.868
06/11/2019	0,60%	0,10	16,88	16,84	16,74	17,19	116M	22.378
05/11/2019	-1,41%	-0,24	16,78	16,91	16,63	16,98	76M	16.770
04/11/2019	1,49%	0,25	17,02	16,80	16,76	17,14	62M	11.684
01/11/2019	2,01%	0,33	16,77	16,56	16,42	16,96	88M	22.600
31/10/2019	-1,56%	-0,26	16,44	16,65	16,35	16,74	156M	25.379
30/10/2019	1,15%	0,19	16,70	16,50	16,23	16,83	117M	20.949
29/10/2019	-2,25%	-0,38	16,51	16,68	16,41	16,74	90M	20.172
28/10/2019	-0,53%	-0,09	16,89	17,00	16,71	17,11	99M	18.902
25/10/2019	-2,41%	-0,42	16,98	17,39	16,98	17,56	124M	21.157
24/10/2019	0,81%	0,14	17,40	17,35	17,29	17,62	102M	17.490
23/10/2019	-0,80%	-0,14	17,26	17,40	17,08	17,41	70M	15.783
22/10/2019	0,40%	0,07	17,40	17,30	17,19	17,65	94M	18.848
21/10/2019	-3,29%	-0,59	17,33	17,60	17,18	17,68	77M	17.377
18/10/2019	1,93%	0,34	17,92	17,64	17,64	17,99	185M	15.695
17/10/2019	-1,57%	-0,28	17,58	17,90	17,58	17,95	279M	19.887
16/10/2019	0,34%	0,06	17,86	18,10	17,42	18,16	102M	20.747
15/10/2019	2,12%	0,37	17,80	17,47	17,32	18,04	89M	20.702

14/10/2019	-0,85%	-0,15	17,43	17,50	17,38	17,60	77M	13.605
11/10/2019	4,52%	0,76	17,58	16,90	16,86	17,85	108M	21.703
10/10/2019	0,12%	0,02	16,82	16,69	16,66	16,91	71M	12.127
09/10/2019	0,48%	0,08	16,80	16,76	16,72	16,87	104M	15.106
08/10/2019	1,03%	0,17	16,72	16,46	16,46	16,87	155M	21.712
07/10/2019	-2,53%	-0,43	16,55	16,86	16,51	16,98	192M	30.724
04/10/2019	-0,06%	-0,01	16,98	17,00	16,62	17,10	57M	14.201
03/10/2019	1,01%	0,17	16,99	16,71	16,68	17,07	64M	13.201
02/10/2019	-1,06%	-0,18	16,82	16,90	16,62	17,09	125M	20.192
01/10/2019	-1,45%	-0,25	17,00	17,18	16,84	17,30	92M	16.076
30/09/2019	2,07%	0,35	17,25	16,97	16,88	17,32	104M	22.130
27/09/2019	1,20%	0,20	16,90	16,68	16,63	17,09	158M	22.417
26/09/2019	-1,53%	-0,26	16,70	16,92	16,65	16,98	102M	19.576
25/09/2019	2,23%	0,37	16,96	16,51	16,46	17,05	116M	24.436
24/09/2019	-2,98%	-0,51	16,59	17,11	16,41	17,12	142M	31.264
23/09/2019	-0,41%	-0,07	17,10	17,07	16,84	17,20	58M	15.526
20/09/2019	-0,81%	-0,14	17,17	17,41	16,75	17,47	190M	25.791
19/09/2019	-	-	17,31	17,25	17,09	17,55	124M	24.152

Date,Open,High,Low,Close,Volume
03-Apr-20,11.30,11.31,10.42,11.25,112440965
02-Apr-20,11.62,11.95,11.07,11.44,81370381
01-Apr-20,11.26,12.04,11.10,11.63,102194624
31-Mar-20,12.19,12.45,11.64,11.73,109620103
30-Mar-20,12.73,13.03,12.17,12.29,137280816
27-Mar-20,13.15,13.35,12.40,12.73,160761618
26-Mar-20,13.42,14.36,13.11,13.82,197431651
25-Mar-20,11.81,13.70,11.38,13.20,158930122
24-Mar-20,10.51,12.29,10.51,11.88,193239174
23-Mar-20,10.30,10.38,9.06,9.92,113305817
20-Mar-20,11.00,11.40,10.00,10.36,218790050
19-Mar-20,10.30,11.06,9.42,10.52,208247347
18-Mar-20,10.75,11.15,10.03,10.68,145477354
17-Mar-20,12.05,13.19,11.44,12.05,163869885
16-Mar-20,12.50,12.92,11.82,11.90,159802930
13-Mar-20,13.25,14.57,12.01,14.50,266395030
12-Mar-20,12.50,13.58,11.77,11.87,170585234
11-Mar-20,14.05,14.56,13.09,14.11,198555658
10-Mar-20,13.17,15.12,13.17,14.90,277871897
09-Mar-20,13.45,13.58,12.50,12.70,209279763
06-Mar-20,14.45,14.91,14.22,14.41,155987849
05-Mar-20,16.29,16.36,15.24,15.35,115783411
04-Mar-20,16.80,16.90,16.20,16.55,106143507
03-Mar-20,16.40,17.08,16.20,16.44,132488085
02-Mar-20,16.20,16.85,16.03,16.64,105917004
28-Feb-20,15.90,16.33,15.45,16.33,180817263
27-Feb-20,16.37,16.67,15.84,15.84,156244232
26-Feb-20,17.11,17.46,16.34,16.63,229799618
21-Feb-20,18.20,18.28,17.83,18.15,94743841
20-Feb-20,18.68,18.98,18.20,18.41,139832991
19-Feb-20,18.03,18.86,17.93,18.76,128998378
18-Feb-20,17.70,18.12,17.57,18.12,68765867
17-Feb-20,17.94,18.02,17.74,17.94,54922882
14-Feb-20,18.00,18.07,17.83,17.90,62974228
13-Feb-20,17.90,18.12,17.71,18.00,165320663
12-Feb-20,18.01,18.40,17.69,18.16,132563748
11-Feb-20,17.40,18.03,17.38,17.96,115043480
10-Feb-20,17.24,17.46,17.02,17.26,119805883
07-Feb-20,17.79,17.79,17.25,17.28,94069066
06-Feb-20,18.55,18.64,17.70,17.80,85782078
05-Feb-20,18.35,18.49,17.99,18.35,138166435
04-Feb-20,18.56,18.66,18.10,18.10,141746002
03-Feb-20,18.28,18.65,18.12,18.45,123060816
31-Jan-20,18.34,18.71,18.07,18.24,164965792
30-Jan-20,18.63,18.81,18.34,18.80,124596695
29-Jan-20,19.54,19.63,18.81,19.00,144842993
28-Jan-20,19.34,19.70,19.32,19.45,66002012
27-Jan-20,19.60,19.60,19.23,19.42,60731211
24-Jan-20,20.01,20.02,19.70,19.82,46925429
23-Jan-20,19.16,20.08,18.92,20.08,139020013
22-Jan-20,19.60,19.60,19.20,19.30,130307865
21-Jan-20,19.41,19.58,19.28,19.44,102030236
20-Jan-20,19.13,19.50,18.96,19.45,76497887
17-Jan-20,18.84,19.15,18.73,19.03,87615483
16-Jan-20,18.64,18.90,18.42,18.78,93470737
15-Jan-20,18.89,19.09,18.51,18.51,96340654
14-Jan-20,18.36,19.04,18.21,18.91,127112730
13-Jan-20,18.16,18.30,17.94,18.30,162948217
10-Jan-20,18.18,18.45,18.02,18.17,106918150
09-Jan-20,18.51,18.63,18.06,18.14,149310704
08-Jan-20,18.90,18.90,18.30,18.59,101504700
07-Jan-20,18.28,18.90,18.15,18.72,115489052
06-Jan-20,18.75,18.81,18.28,18.31,124893458
03-Jan-20,18.90,19.08,18.72,18.79,113713900
02-Jan-20,19.17,19.26,18.91,19.00,101833718
30-Dec-19,19.15,19.44,18.92,18.98,69157517
27-Dec-19,19.49,19.50,19.15,19.16,70625580
26-Dec-19,19.27,19.50,19.03,19.50,60554400
23-Dec-19,18.96,19.23,18.64,19.23,92472378
20-Dec-19,18.61,18.90,18.56,18.84,178533686
19-Dec-19,18.19,19.00,17.98,19.00,204923540
18-Dec-19,17.66,18.48,17.66,18.21,225863681
17-Dec-19,18.00,18.00,17.55,17.75,104169691
16-Dec-19,17.55,18.00,17.45,17.77,171974644
13-Dec-19,17.35,17.56,17.21,17.54,81037485
12-Dec-19,17.30,17.50,17.18,17.28,118315481
11-Dec-19,17.11,17.32,17.04,17.30,95981804
10-Dec-19,17.33,17.34,16.96,17.15,115909782
09-Dec-19,17.00,17.51,16.87,17.42,70901244
06-Dec-19,16.98,17.05,16.77,17.01,72341084
05-Dec-19,16.73,17.03,16.56,16.90,63772970
04-Dec-19,16.90,16.92,16.63,16.78,162037878
03-Dec-19,17.13,17.15,16.80,16.80,66887254
02-Dec-19,17.21,17.42,17.08,17.08,70825589
29-Nov-19,17.64,17.67,17.07,17.19,66296182
28-Nov-19,17.27,17.69,17.23,17.50,40612090
27-Nov-19,16.97,17.49,16.53,17.18,173339458
26-Nov-19,17.08,17.27,16.80,17.25,140418450
25-Nov-19,17.13,17.28,16.97,17.23,85980401
22-Nov-19,17.22,17.28,17.01,17.07,79619107
21-Nov-19,17.03,17.20,16.97,17.20,95757976
19-Nov-19,17.38,17.41,16.93,17.00,99411253
18-Nov-19,17.65,17.74,17.24,17.24,84997266
14-Nov-19,17.12,17.58,17.05,17.50,101844259
13-Nov-19,17.17,17.35,16.97,17.25,54878616
12-Nov-19,17.77,17.81,17.16,17.22,91572126
11-Nov-19,17.27,17.89,17.18,17.81,94505820
08-Nov-19,17.65,17.94,17.36,17.36,120609198
07-Nov-19,17.00,17.79,16.88,17.78,87606041
06-Nov-19,16.84,17.19,16.74,16.88,115788185
05-Nov-19,16.91,16.98,16.63,16.78,75761739
04-Nov-19,16.80,17.14,16.76,17.02,61573508
01-Nov-19,16.56,16.96,16.42,16.77,88142050
31-Oct-19,16.65,16.74,16.35,16.44,156354465
30-Oct-19,16.50,16.83,16.23,16.70,116927945
29-Oct-19,16.68,16.74,16.41,16.51,89883121
28-Oct-19,17.00,17.11,16.71,16.89,98849592
25-Oct-19,17.39,17.56,16.98,16.98,124273572
24-Oct-19,17.35,17.62,17.29,17.40,102429951
23-Oct-19,17.40,17.41,17.08,17.26,69970090
22-Oct-19,17.30,17.65,17.19,17.40,93608170
21-Oct-19,17.60,17.68,17.18,17.33,76628130
18-Oct-19,17.64,17.99,17.64,17.92,184925366
17-Oct-19,17.90,17.95,17.58,17.58,278649077
16-Oct-19,18.10,18.16,17.42,17.86,102498688
15-Oct-19,17.47,18.04,17.32,17.80,89129355
14-Oct-19,17.50,17.60,17.38,17.43,76854557
11-Oct-19,16.90,17.85,16.86,17.58,107770128
10-Oct-19,16.69,16.91,16.66,16.82,71276869
09-Oct-19,16.76,16.87,16.72,16.80,104471465
08-Oct-19,16.46,16.87,16.46,16.72,155099144
07-Oct-19,16.86,16.98,16.51,16.55,192417030
04-Oct-19,17.00,17.10,16.62,16.98,56703170
03-Oct-19,16.71,17.07,16.68,16.99,63515259
02-Oct-19,16.90,17.09,16.62,16.82,124756827
01-Oct-19,17.18,17.30,16.84,17.00,92186525
30-Sep-19,16.97,17.32,16.88,17.25,103856723
27-Sep-19,16.68,17.09,16.63,16.90,158495590
26-Sep-19,16.92,16.98,16.65,16.70,102267972
25-Sep-19,16.51,17.05,16.46,16.96,116205194
24-Sep-19,17.11,17.12,16.41,16.59,141904364
23-Sep-19,17.07,17.20,16.84,17.10,58312132
20-Sep-19,17.41,17.47,16.75,17.17,190431921
19-Sep-19,17.25,17.55,17.09,17.31,123942413

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3