ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CCRO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-1,66%-0,1911,2511,3010,4211,31112M28.719
02/04/2020-1,63%-0,1911,4411,6211,0711,9581M32.330
01/04/2020-0,85%-0,1011,6311,2611,1012,04102M26.380
31/03/2020-4,56%-0,5611,7312,1911,6412,45110M31.508
30/03/2020-3,46%-0,4412,2912,7312,1713,03137M26.391
27/03/2020-7,89%-1,0912,7313,1512,4013,35161M33.039
26/03/20204,70%0,6213,8213,4213,1114,36197M59.198
25/03/202011,11%1,3213,2011,8111,3813,70159M45.273
24/03/202019,76%1,9611,8810,5110,5112,29193M38.890
23/03/2020-4,25%-0,449,9210,309,0610,38113M42.905
20/03/2020-1,52%-0,1610,3611,0010,0011,40219M77.773
19/03/2020-1,50%-0,1610,5210,309,4211,06208M55.556
18/03/2020-11,37%-1,3710,6810,7510,0311,15145M55.182
17/03/20201,26%0,1512,0512,0511,4413,19164M41.373
16/03/2020-17,93%-2,6011,9012,5011,8212,92160M49.596
13/03/202022,16%2,6314,5013,2512,0114,57266M49.718
12/03/2020-15,88%-2,2411,8712,5011,7713,58171M25.919
11/03/2020-5,30%-0,7914,1114,0513,0914,56199M42.775
10/03/202017,32%2,2014,9013,1713,1715,12278M47.146
09/03/2020-11,87%-1,7112,7013,4512,5013,58209M53.850
06/03/2020-6,12%-0,9414,4114,4514,2214,91156M43.653
05/03/2020-7,25%-1,2015,3516,2915,2416,36116M22.497
04/03/20200,67%0,1116,5516,8016,2016,90106M19.292
03/03/2020-1,20%-0,2016,4416,4016,2017,08132M26.105
02/03/20201,90%0,3116,6416,2016,0316,85106M25.006
28/02/20203,09%0,4916,3315,9015,4516,33181M28.464
27/02/2020-4,75%-0,7915,8416,3715,8416,67156M26.767
26/02/2020-8,37%-1,5216,6317,1116,3417,46230M30.879
21/02/2020-1,41%-0,2618,1518,2017,8318,2895M17.090
20/02/2020-1,87%-0,3518,4118,6818,2018,98140M25.151
19/02/20203,53%0,6418,7618,0317,9318,86129M21.633
18/02/20201,00%0,1818,1217,7017,5718,1269M13.944
17/02/20200,22%0,0417,9417,9417,7418,0255M5.022
14/02/2020-0,56%-0,1017,9018,0017,8318,0763M11.933
13/02/2020-0,88%-0,1618,0017,9017,7118,12165M15.570
12/02/20201,11%0,2018,1618,0117,6918,40133M22.241
11/02/20204,06%0,7017,9617,4017,3818,03115M23.501
10/02/2020-0,12%-0,0217,2617,2417,0217,46120M27.582
07/02/2020-2,92%-0,5217,2817,7917,2517,7994M22.559
06/02/2020-3,00%-0,5517,8018,5517,7018,6486M19.631
05/02/20201,38%0,2518,3518,3517,9918,49138M30.758
04/02/2020-1,90%-0,3518,1018,5618,1018,66142M29.571
03/02/20201,15%0,2118,4518,2818,1218,65123M23.582
31/01/2020-2,98%-0,5618,2418,3418,0718,71165M30.718
30/01/2020-1,05%-0,2018,8018,6318,3418,81125M22.659
29/01/2020-2,31%-0,4519,0019,5418,8119,63145M22.780
28/01/20200,15%0,0319,4519,3419,3219,7066M15.523
27/01/2020-2,02%-0,4019,4219,6019,2319,6061M12.301
24/01/2020-1,29%-0,2619,8220,0119,7020,0247M9.345
23/01/20204,04%0,7820,0819,1618,9220,08139M20.733
22/01/2020-0,72%-0,1419,3019,6019,2019,60130M17.036
21/01/2020-0,05%-0,0119,4419,4119,2819,58102M20.651
20/01/20202,21%0,4219,4519,1318,9619,5076M12.213
17/01/20201,33%0,2519,0318,8418,7319,1588M14.329
16/01/20201,46%0,2718,7818,6418,4218,9093M16.464
15/01/2020-2,12%-0,4018,5118,8918,5119,0996M17.385
14/01/20203,33%0,6118,9118,3618,2119,04127M20.889
13/01/20200,72%0,1318,3018,1617,9418,30163M31.069
10/01/20200,17%0,0318,1718,1818,0218,45107M20.203
09/01/2020-2,42%-0,4518,1418,5118,0618,63149M15.168
08/01/2020-0,69%-0,1318,5918,9018,3018,90102M26.164
07/01/20202,24%0,4118,7218,2818,1518,90115M27.421
06/01/2020-2,55%-0,4818,3118,7518,2818,81125M22.103
03/01/2020-1,11%-0,2118,7918,9018,7219,08114M15.681
02/01/20200,11%0,0219,0019,1718,9119,26102M15.234
30/12/2019-0,94%-0,1818,9819,1518,9219,4469M11.082
27/12/2019-1,74%-0,3419,1619,4919,1519,5071M16.129
26/12/20191,40%0,2719,5019,2719,0319,5061M12.204
23/12/20192,07%0,3919,2318,9618,6419,2392M14.070
20/12/2019-0,84%-0,1618,8418,6118,5618,90179M15.831
19/12/20194,34%0,7919,0018,1917,9819,00205M29.520
18/12/20192,59%0,4618,2117,6617,6618,48226M22.345
17/12/2019-0,11%-0,0217,7518,0017,5518,00104M24.455
16/12/20191,31%0,2317,7717,5517,4518,00172M25.282
13/12/20191,50%0,2617,5417,3517,2117,5681M14.700
12/12/2019-0,12%-0,0217,2817,3017,1817,50118M23.534
11/12/20190,87%0,1517,3017,1117,0417,3296M16.819
10/12/2019-1,55%-0,2717,1517,3316,9617,34116M20.429
09/12/20192,41%0,4117,4217,0016,8717,5171M13.469
06/12/20190,65%0,1117,0116,9816,7717,0572M13.356
05/12/20190,72%0,1216,9016,7316,5617,0364M15.665
04/12/2019-0,12%-0,0216,7816,9016,6316,92162M15.923
03/12/2019-1,64%-0,2816,8017,1316,8017,1567M14.553
02/12/2019-0,64%-0,1117,0817,2117,0817,4271M16.455
29/11/2019-1,77%-0,3117,1917,6417,0717,6766M13.017
28/11/20191,86%0,3217,5017,2717,2317,6941M10.454
27/11/2019-0,41%-0,0717,1816,9716,5317,49173M27.941
26/11/20190,12%0,0217,2517,0816,8017,27140M18.162
25/11/20190,94%0,1617,2317,1316,9717,2886M20.171
22/11/2019-0,76%-0,1317,0717,2217,0117,2880M13.085
21/11/20191,18%0,2017,2017,0316,9717,2096M17.036
19/11/2019-1,39%-0,2417,0017,3816,9317,4199M21.540
18/11/2019-1,49%-0,2617,2417,6517,2417,7485M17.053
14/11/20191,45%0,2517,5017,1217,0517,58102M20.386
13/11/20190,17%0,0317,2517,1716,9717,3555M13.028
12/11/2019-3,31%-0,5917,2217,7717,1617,8192M17.961
11/11/20192,59%0,4517,8117,2717,1817,8995M16.625
08/11/2019-2,36%-0,4217,3617,6517,3617,94121M23.006
07/11/20195,33%0,9017,7817,0016,8817,7988M16.868
06/11/20190,60%0,1016,8816,8416,7417,19116M22.378
05/11/2019-1,41%-0,2416,7816,9116,6316,9876M16.770
04/11/20191,49%0,2517,0216,8016,7617,1462M11.684
01/11/20192,01%0,3316,7716,5616,4216,9688M22.600
31/10/2019-1,56%-0,2616,4416,6516,3516,74156M25.379
30/10/20191,15%0,1916,7016,5016,2316,83117M20.949
29/10/2019-2,25%-0,3816,5116,6816,4116,7490M20.172
28/10/2019-0,53%-0,0916,8917,0016,7117,1199M18.902
25/10/2019-2,41%-0,4216,9817,3916,9817,56124M21.157
24/10/20190,81%0,1417,4017,3517,2917,62102M17.490
23/10/2019-0,80%-0,1417,2617,4017,0817,4170M15.783
22/10/20190,40%0,0717,4017,3017,1917,6594M18.848
21/10/2019-3,29%-0,5917,3317,6017,1817,6877M17.377
18/10/20191,93%0,3417,9217,6417,6417,99185M15.695
17/10/2019-1,57%-0,2817,5817,9017,5817,95279M19.887
16/10/20190,34%0,0617,8618,1017,4218,16102M20.747
15/10/20192,12%0,3717,8017,4717,3218,0489M20.702
14/10/2019-0,85%-0,1517,4317,5017,3817,6077M13.605
11/10/20194,52%0,7617,5816,9016,8617,85108M21.703
10/10/20190,12%0,0216,8216,6916,6616,9171M12.127
09/10/20190,48%0,0816,8016,7616,7216,87104M15.106
08/10/20191,03%0,1716,7216,4616,4616,87155M21.712
07/10/2019-2,53%-0,4316,5516,8616,5116,98192M30.724
04/10/2019-0,06%-0,0116,9817,0016,6217,1057M14.201
03/10/20191,01%0,1716,9916,7116,6817,0764M13.201
02/10/2019-1,06%-0,1816,8216,9016,6217,09125M20.192
01/10/2019-1,45%-0,2517,0017,1816,8417,3092M16.076
30/09/20192,07%0,3517,2516,9716,8817,32104M22.130
27/09/20191,20%0,2016,9016,6816,6317,09158M22.417
26/09/2019-1,53%-0,2616,7016,9216,6516,98102M19.576
25/09/20192,23%0,3716,9616,5116,4617,05116M24.436
24/09/2019-2,98%-0,5116,5917,1116,4117,12142M31.264
23/09/2019-0,41%-0,0717,1017,0716,8417,2058M15.526
20/09/2019-0,81%-0,1417,1717,4116,7517,47190M25.791
19/09/2019--17,3117,2517,0917,55124M24.152


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br