Cotação atual, histórico e gráfico do papel: CCTY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2025 | -23,19% | -11,06 | 36,63 | 36,63 | 36,63 | 36,63 | 4K | 1 |
| 27/08/2025 | -0,65% | -0,31 | 47,69 | 47,69 | 47,69 | 47,69 | 10K | 2 |
| 26/08/2025 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 25/08/2025 | 7,00% | 3,14 | 48,00 | 35,49 | 35,49 | 48,00 | 114K | 24 |
| 19/08/2025 | -2,46% | -1,13 | 44,86 | 44,86 | 44,86 | 44,86 | 4K | 1 |
| 18/08/2025 | 2,20% | 0,99 | 45,99 | 46,00 | 45,99 | 46,00 | 14K | 3 |
| 15/08/2025 | 25,00% | 9,00 | 45,00 | 36,50 | 36,50 | 46,00 | 145K | 27 |
|
|
| 14/08/2025 | -2,68% | -0,99 | 36,00 | 35,01 | 30,12 | 36,00 | 46K | 12 |
| 13/08/2025 | 29,84% | 8,50 | 36,99 | 28,10 | 28,10 | 36,99 | 75K | 20 |
| 12/08/2025 | 0,00% | 0,00 | 28,49 | 28,49 | 28,49 | 29,00 | 29K | 5 |
| 11/08/2025 | 13,96% | 3,49 | 28,49 | 29,00 | 28,49 | 29,00 | 34K | 10 |
| 08/08/2025 | 21,65% | 4,45 | 25,00 | 19,30 | 19,30 | 25,00 | 50K | 21 |
| 07/08/2025 | -8,67% | -1,95 | 20,55 | 24,00 | 20,55 | 24,50 | 20K | 9 |
| 06/08/2025 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 04/08/2025 | -7,71% | -1,88 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 2 |
| 31/07/2025 | -12,90% | -3,61 | 24,38 | 24,36 | 24,36 | 24,50 | 20K | 6 |
| 30/07/2025 | -9,71% | -3,01 | 27,99 | 29,99 | 27,99 | 30,00 | 71K | 19 |
| 29/07/2025 | 3,33% | 1,00 | 31,00 | 30,00 | 29,99 | 34,50 | 68K | 21 |
| 28/07/2025 | 30,43% | 7,00 | 30,00 | 27,48 | 22,50 | 30,00 | 160K | 19 |
| 25/07/2025 | 0,04% | 0,01 | 23,00 | 22,00 | 20,00 | 23,00 | 56K | 18 |
| 24/07/2025 | 28,44% | 5,09 | 22,99 | 17,80 | 17,80 | 22,99 | 51K | 22 |
| 16/07/2025 | -4,69% | -0,88 | 17,90 | 18,75 | 17,90 | 18,75 | 4K | 2 |
| 09/07/2025 | 0,00% | 0,00 | 18,78 | 18,78 | 18,78 | 18,78 | 2K | 1 |
| 03/07/2025 | -1,16% | -0,22 | 18,78 | 18,78 | 18,78 | 18,78 | 2K | 1 |
| 01/07/2025 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 26/06/2025 | -0,94% | -0,18 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 25/06/2025 | -12,78% | -2,81 | 19,18 | 20,33 | 18,01 | 20,33 | 23K | 11 |
| 20/06/2025 | -2,27% | -0,51 | 21,99 | 20,00 | 20,00 | 21,99 | 9K | 4 |
| 13/06/2025 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 11/06/2025 | -4,21% | -0,99 | 22,50 | 22,50 | 20,99 | 22,50 | 51K | 14 |
| 10/06/2025 | -2,12% | -0,51 | 23,49 | 23,49 | 23,49 | 23,49 | 5K | 2 |
| 09/06/2025 | 0,00% | 0,00 | 24,00 | 24,00 | 24,00 | 24,00 | 5K | 1 |
| 06/06/2025 | -3,88% | -0,97 | 24,00 | 24,97 | 23,00 | 24,97 | 19K | 7 |
| 05/06/2025 | -5,02% | -1,32 | 24,97 | 22,80 | 22,80 | 24,97 | 21K | 5 |
| 30/05/2025 | -0,04% | -0,01 | 26,29 | 26,29 | 25,00 | 26,29 | 15K | 6 |
| 29/05/2025 | 8,68% | 2,10 | 26,30 | 26,30 | 22,50 | 26,33 | 84K | 26 |
| 28/05/2025 | 20,40% | 4,10 | 24,20 | 20,30 | 20,30 | 30,14 | 93K | 32 |
| 27/05/2025 | 16,18% | 2,80 | 20,10 | 16,20 | 16,00 | 20,10 | 19K | 10 |
| 23/05/2025 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 9K | 3 |
| 22/05/2025 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
| 21/05/2025 | -4,42% | -0,80 | 17,30 | 17,50 | 17,30 | 17,50 | 47K | 21 |
| 20/05/2025 | -9,77% | -1,96 | 18,10 | 20,06 | 18,10 | 20,06 | 14K | 7 |
| 16/05/2025 | -13,76% | -3,20 | 20,06 | 20,06 | 20,06 | 20,06 | 2K | 1 |
| 15/05/2025 | -6,70% | -1,67 | 23,26 | 20,00 | 17,71 | 23,26 | 29K | 13 |
| 14/05/2025 | -9,15% | -2,51 | 24,93 | 21,00 | 21,00 | 24,93 | 30K | 11 |
| 13/05/2025 | -8,53% | -2,56 | 27,44 | 31,01 | 24,99 | 31,01 | 54K | 18 |
| 12/05/2025 | 50,00% | 10,00 | 30,00 | 23,47 | 23,47 | 30,00 | 75K | 22 |
| 09/05/2025 | -49,99% | -19,99 | 20,00 | 34,99 | 20,00 | 34,99 | 77K | 28 |
| 08/05/2025 | 59,58% | 14,93 | 39,99 | 35,39 | 35,39 | 46,99 | 311K | 58 |
| 07/05/2025 | 272,92% | 18,34 | 25,06 | 13,44 | 13,44 | 25,06 | 207K | 51 |
| 06/05/2025 | 279,66% | 4,95 | 6,72 | 4,95 | 4,95 | 6,72 | 2K | 3 |
| 05/05/2025 | 129,87% | 1,00 | 1,77 | 1,77 | 1,77 | 1,77 | 885 | 4 |
| 30/04/2025 | 22,22% | 0,14 | 0,77 | 0,77 | 0,77 | 0,77 | 77 | 1 |
| 29/04/2025 | - | - | 0,63 | 0,51 | 0,51 | 0,63 | 228 | 4 |
Date,Open,High,Low,Close,Volume
28-Aug-25,36.63,36.63,36.63,36.63,3663
27-Aug-25,47.69,47.69,47.69,47.69,9538
26-Aug-25,48.00,48.00,48.00,48.00,4800
25-Aug-25,35.49,48.00,35.49,48.00,114120
19-Aug-25,44.86,44.86,44.86,44.86,4486
18-Aug-25,46.00,46.00,45.99,45.99,13799
15-Aug-25,36.50,46.00,36.50,45.00,145005
14-Aug-25,35.01,36.00,30.12,36.00,45543
13-Aug-25,28.10,36.99,28.10,36.99,75484
12-Aug-25,28.49,29.00,28.49,28.49,28541
11-Aug-25,29.00,29.00,28.49,28.49,34494
08-Aug-25,19.30,25.00,19.30,25.00,50243
07-Aug-25,24.00,24.50,20.55,20.55,19930
06-Aug-25,22.50,22.50,22.50,22.50,2250
04-Aug-25,22.50,22.50,22.50,22.50,4472
31-Jul-25,24.36,24.50,24.36,24.38,19514
30-Jul-25,29.99,30.00,27.99,27.99,70742
29-Jul-25,30.00,34.50,29.99,31.00,68007
28-Jul-25,27.48,30.00,22.50,30.00,159996
25-Jul-25,22.00,23.00,20.00,23.00,55895
24-Jul-25,17.80,22.99,17.80,22.99,51355
16-Jul-25,18.75,18.75,17.90,17.90,3665
09-Jul-25,18.78,18.78,18.78,18.78,1878
03-Jul-25,18.78,18.78,18.78,18.78,1878
01-Jul-25,19.00,19.00,19.00,19.00,1900
26-Jun-25,19.00,19.00,19.00,19.00,1900
25-Jun-25,20.33,20.33,18.01,19.18,22905
20-Jun-25,20.00,21.99,20.00,21.99,8597
13-Jun-25,22.50,22.50,22.50,22.50,2250
11-Jun-25,22.50,22.50,20.99,22.50,51448
10-Jun-25,23.49,23.49,23.49,23.49,4698
09-Jun-25,24.00,24.00,24.00,24.00,4800
06-Jun-25,24.97,24.97,23.00,24.00,18817
05-Jun-25,22.80,24.97,22.80,24.97,21074
30-May-25,26.29,26.29,25.00,26.29,15437
29-May-25,26.30,26.33,22.50,26.30,83627
28-May-25,20.30,30.14,20.30,24.20,93351
27-May-25,16.20,20.10,16.00,20.10,19271
23-May-25,17.30,17.30,17.30,17.30,8650
22-May-25,17.30,17.30,17.30,17.30,1730
21-May-25,17.50,17.50,17.30,17.30,46930
20-May-25,20.06,20.06,18.10,18.10,13650
16-May-25,20.06,20.06,20.06,20.06,2006
15-May-25,20.00,23.26,17.71,23.26,28749
14-May-25,21.00,24.93,21.00,24.93,29793
13-May-25,31.01,31.01,24.99,27.44,53880
12-May-25,23.47,30.00,23.47,30.00,75412
09-May-25,34.99,34.99,20.00,20.00,76756
08-May-25,35.39,46.99,35.39,39.99,311345
07-May-25,13.44,25.06,13.44,25.06,206958
06-May-25,4.95,6.72,4.95,6.72,1748
05-May-25,1.77,1.77,1.77,1.77,885
30-Apr-25,0.77,0.77,0.77,0.77,77
29-Apr-25,0.51,0.63,0.51,0.63,228
*exoneração de responsabilidade e termos de uso