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
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	-0,56%	-0,07	12,50	12,45	12,35	12,56	80M	11.156
22/04/2024	-0,63%	-0,08	12,57	12,59	12,57	12,78	61M	10.917
19/04/2024	-0,78%	-0,10	12,65	12,53	12,49	12,70	85M	11.937
18/04/2024	0,55%	0,07	12,75	12,66	12,64	12,90	87M	11.233
17/04/2024	-0,78%	-0,10	12,68	12,78	12,58	12,86	89M	16.998
16/04/2024	-1,69%	-0,22	12,78	12,82	12,66	12,88	142M	18.604
15/04/2024	-2,33%	-0,31	13,00	13,25	12,89	13,29	216M	21.591
12/04/2024	-1,92%	-0,26	13,31	13,57	13,19	13,58	120M	12.680
11/04/2024	-1,09%	-0,15	13,57	13,71	13,53	13,73	86M	13.558
10/04/2024	-2,76%	-0,39	13,72	14,06	13,72	14,20	81M	10.964
09/04/2024	1,80%	0,25	14,11	13,87	13,87	14,17	106M	15.638
08/04/2024	1,24%	0,17	13,86	13,73	13,64	13,93	101M	11.639
05/04/2024	-0,51%	-0,07	13,69	13,72	13,65	13,85	93M	10.060
04/04/2024	0,81%	0,11	13,76	13,64	13,64	14,03	65M	14.718
03/04/2024	0,00%	0,00	13,65	13,66	13,48	13,78	98M	9.215
02/04/2024	0,00%	0,00	13,65	13,66	13,47	13,75	114M	10.450
01/04/2024	-1,23%	-0,17	13,65	13,91	13,58	13,91	116M	11.784
28/03/2024	-0,86%	-0,12	13,82	13,94	13,73	13,97	60M	10.055
27/03/2024	1,53%	0,21	13,94	13,73	13,71	13,98	40M	5.235
26/03/2024	0,96%	0,13	13,73	13,55	13,50	13,88	132M	17.870
25/03/2024	-3,20%	-0,45	13,60	13,97	13,48	14,00	341M	26.938
22/03/2024	-1,47%	-0,21	14,05	14,26	14,00	14,27	86M	11.926
21/03/2024	-0,28%	-0,04	14,26	14,31	14,24	14,58	77M	7.663
20/03/2024	2,14%	0,30	14,30	14,01	13,95	14,42	127M	8.869
19/03/2024	0,00%	0,00	14,00	14,00	13,98	14,27	114M	12.452
18/03/2024	0,00%	0,00	14,00	14,03	13,70	14,10	92M	17.796
15/03/2024	0,65%	0,09	14,00	13,90	13,65	14,24	196M	13.237
14/03/2024	-0,64%	-0,09	13,91	14,02	13,75	14,04	103M	21.385
13/03/2024	-0,50%	-0,07	14,00	14,07	13,96	14,30	97M	15.081
12/03/2024	0,72%	0,10	14,07	14,06	13,78	14,07	81M	16.517
11/03/2024	1,01%	0,14	13,97	13,76	13,72	14,03	91M	14.919
08/03/2024	-0,22%	-0,03	13,83	13,82	13,71	13,93	114M	16.035
07/03/2024	0,14%	0,02	13,86	13,83	13,60	13,87	65M	6.989
06/03/2024	-0,14%	-0,02	13,84	13,93	13,72	13,95	65M	12.850
05/03/2024	1,32%	0,18	13,86	13,75	13,71	13,93	58M	8.496
04/03/2024	-0,36%	-0,05	13,68	13,69	13,49	13,75	82M	12.001
01/03/2024	-0,36%	-0,05	13,73	13,78	13,69	13,96	79M	16.417
29/02/2024	-0,86%	-0,12	13,78	13,89	13,52	13,90	196M	19.787
28/02/2024	-1,07%	-0,15	13,90	13,98	13,82	14,10	95M	11.184
27/02/2024	2,26%	0,31	14,05	13,83	13,75	14,14	123M	21.488
26/02/2024	-0,07%	-0,01	13,74	13,68	13,62	13,87	87M	10.022
23/02/2024	-0,87%	-0,12	13,75	13,89	13,70	13,95	70M	10.289
22/02/2024	1,17%	0,16	13,87	13,73	13,67	14,00	129M	16.717
21/02/2024	0,96%	0,13	13,71	13,58	13,49	13,92	228M	13.974
20/02/2024	2,96%	0,39	13,58	13,09	12,95	13,73	241M	15.090
19/02/2024	-0,60%	-0,08	13,19	13,23	13,04	13,25	52M	7.036
16/02/2024	-2,35%	-0,32	13,27	13,66	13,24	13,71	90M	13.160
15/02/2024	-1,02%	-0,14	13,59	13,73	13,52	13,95	119M	16.076
14/02/2024	0,59%	0,08	13,73	13,62	13,57	13,80	103M	12.625
09/02/2024	1,34%	0,18	13,65	13,30	13,28	13,80	156M	17.828
08/02/2024	0,15%	0,02	13,47	13,29	13,28	13,58	140M	13.572
07/02/2024	2,36%	0,31	13,45	13,08	13,08	13,60	167M	14.532
06/02/2024	0,23%	0,03	13,14	13,07	13,04	13,31	108M	15.948
05/02/2024	-0,30%	-0,04	13,11	13,11	13,06	13,25	60M	8.032
02/02/2024	-0,53%	-0,07	13,15	13,25	13,01	13,28	109M	17.916
01/02/2024	0,76%	0,10	13,22	13,14	13,01	13,24	73M	9.657
31/01/2024	-0,23%	-0,03	13,12	13,24	13,12	13,43	58M	12.573
30/01/2024	-0,75%	-0,10	13,15	13,31	13,09	13,33	84M	12.755
29/01/2024	-0,15%	-0,02	13,25	13,28	13,20	13,38	47M	7.469
26/01/2024	-0,30%	-0,04	13,27	13,32	13,23	13,41	32M	6.374
25/01/2024	-0,22%	-0,03	13,31	13,34	13,26	13,44	34M	5.485
24/01/2024	-1,26%	-0,17	13,34	13,55	13,32	13,60	36M	8.591
23/01/2024	0,82%	0,11	13,51	13,43	13,38	13,64	103M	14.749
22/01/2024	-0,81%	-0,11	13,40	13,50	13,28	13,55	48M	8.070
19/01/2024	1,12%	0,15	13,51	13,32	13,24	13,64	84M	9.245
18/01/2024	-0,74%	-0,10	13,36	13,45	13,29	13,51	71M	8.180
17/01/2024	0,45%	0,06	13,46	13,40	13,32	13,54	64M	9.261
16/01/2024	-	-	13,40	13,65	13,40	13,72	71M	15.409

Date,Open,High,Low,Close,Volume
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
22-Apr-24,12.59,12.78,12.57,12.57,61498858
19-Apr-24,12.53,12.70,12.49,12.65,84809085
18-Apr-24,12.66,12.90,12.64,12.75,86956537
17-Apr-24,12.78,12.86,12.58,12.68,88960637
16-Apr-24,12.82,12.88,12.66,12.78,142233666
15-Apr-24,13.25,13.29,12.89,13.00,215789075
12-Apr-24,13.57,13.58,13.19,13.31,119560472
11-Apr-24,13.71,13.73,13.53,13.57,85953084
10-Apr-24,14.06,14.20,13.72,13.72,81000771
09-Apr-24,13.87,14.17,13.87,14.11,105896930
08-Apr-24,13.73,13.93,13.64,13.86,101422261
05-Apr-24,13.72,13.85,13.65,13.69,92542625
04-Apr-24,13.64,14.03,13.64,13.76,65424123
03-Apr-24,13.66,13.78,13.48,13.65,97985702
02-Apr-24,13.66,13.75,13.47,13.65,114432336
01-Apr-24,13.91,13.91,13.58,13.65,116336054
28-Mar-24,13.94,13.97,13.73,13.82,59914704
27-Mar-24,13.73,13.98,13.71,13.94,39598848
26-Mar-24,13.55,13.88,13.50,13.73,131638226
25-Mar-24,13.97,14.00,13.48,13.60,340921310
22-Mar-24,14.26,14.27,14.00,14.05,85894324
21-Mar-24,14.31,14.58,14.24,14.26,77384410
20-Mar-24,14.01,14.42,13.95,14.30,126709897
19-Mar-24,14.00,14.27,13.98,14.00,114096936
18-Mar-24,14.03,14.10,13.70,14.00,91726003
15-Mar-24,13.90,14.24,13.65,14.00,196073654
14-Mar-24,14.02,14.04,13.75,13.91,102622660
13-Mar-24,14.07,14.30,13.96,14.00,97366580
12-Mar-24,14.06,14.07,13.78,14.07,81189343
11-Mar-24,13.76,14.03,13.72,13.97,90791484
08-Mar-24,13.82,13.93,13.71,13.83,114392039
07-Mar-24,13.83,13.87,13.60,13.86,64957110
06-Mar-24,13.93,13.95,13.72,13.84,64583504
05-Mar-24,13.75,13.93,13.71,13.86,58380797
04-Mar-24,13.69,13.75,13.49,13.68,82438037
01-Mar-24,13.78,13.96,13.69,13.73,78959160
29-Feb-24,13.89,13.90,13.52,13.78,195535883
28-Feb-24,13.98,14.10,13.82,13.90,95283166
27-Feb-24,13.83,14.14,13.75,14.05,123096420
26-Feb-24,13.68,13.87,13.62,13.74,86830548
23-Feb-24,13.89,13.95,13.70,13.75,69854186
22-Feb-24,13.73,14.00,13.67,13.87,129147155
21-Feb-24,13.58,13.92,13.49,13.71,227765680
20-Feb-24,13.09,13.73,12.95,13.58,240572707
19-Feb-24,13.23,13.25,13.04,13.19,52381009
16-Feb-24,13.66,13.71,13.24,13.27,89917552
15-Feb-24,13.73,13.95,13.52,13.59,118992388
14-Feb-24,13.62,13.80,13.57,13.73,103076207
09-Feb-24,13.30,13.80,13.28,13.65,156168085
08-Feb-24,13.29,13.58,13.28,13.47,140132362
07-Feb-24,13.08,13.60,13.08,13.45,166525964
06-Feb-24,13.07,13.31,13.04,13.14,107960690
05-Feb-24,13.11,13.25,13.06,13.11,59995396
02-Feb-24,13.25,13.28,13.01,13.15,109052481
01-Feb-24,13.14,13.24,13.01,13.22,72505263
31-Jan-24,13.24,13.43,13.12,13.12,57924277
30-Jan-24,13.31,13.33,13.09,13.15,83657302
29-Jan-24,13.28,13.38,13.20,13.25,46829207
26-Jan-24,13.32,13.41,13.23,13.27,32048872
25-Jan-24,13.34,13.44,13.26,13.31,33807573
24-Jan-24,13.55,13.60,13.32,13.34,36310455
23-Jan-24,13.43,13.64,13.38,13.51,103327153
22-Jan-24,13.50,13.55,13.28,13.40,47601825
19-Jan-24,13.32,13.64,13.24,13.51,83559081
18-Jan-24,13.45,13.51,13.29,13.36,71069380
17-Jan-24,13.40,13.54,13.32,13.46,63952862
16-Jan-24,13.65,13.72,13.40,13.40,70511564

*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