ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CCME11

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
26/08/20251,04%0,098,728,658,639,14403K1.991
25/08/20250,00%0,008,638,638,638,70144K169
22/08/2025-0,23%-0,028,638,658,638,69194K1.207
21/08/20250,23%0,028,658,728,638,72146K1.103
20/08/2025-0,58%-0,058,638,698,638,72115K151
19/08/20250,46%0,048,688,728,638,73112K1.663
18/08/20250,12%0,018,648,728,638,7591K1.045
15/08/2025-1,60%-0,148,638,778,638,78112K315
14/08/2025-0,34%-0,038,778,808,658,8086K150
13/08/20251,15%0,108,808,708,708,80250K1.012
12/08/2025-2,03%-0,188,708,988,698,98249K2.432
11/08/20251,60%0,148,888,808,618,89197K3.548
08/08/2025-1,58%-0,148,748,958,748,9562K976
07/08/20252,42%0,218,888,768,678,91267K4.125
06/08/20250,00%0,008,678,768,678,78172K3.977
05/08/2025-0,34%-0,038,678,728,678,83246K1.118
04/08/20250,12%0,018,708,708,648,90357K640
01/08/2025-0,11%-0,018,698,708,598,70173K2.325
31/07/20250,81%0,078,708,728,558,72284K266
30/07/20250,94%0,088,638,688,568,68186K204
29/07/2025-2,62%-0,238,558,788,538,79438K1.490
28/07/2025-0,34%-0,038,788,788,728,85185K894
25/07/2025-0,45%-0,048,818,858,808,88343K1.291
24/07/20250,57%0,058,858,838,788,92173K1.099
23/07/2025-0,34%-0,038,809,058,809,07415K2.409
22/07/2025-1,23%-0,118,838,998,838,9993K1.434
21/07/20251,59%0,148,948,898,809,01335K1.917
18/07/2025-2,11%-0,198,808,998,809,03169K298
17/07/20251,47%0,138,999,018,819,04166K460
16/07/2025-1,01%-0,098,868,938,808,93238K1.600
15/07/2025-0,22%-0,028,958,958,778,96497K5.410
14/07/20250,56%0,058,978,958,829,03554K2.291
11/07/2025-0,56%-0,058,928,978,859,05256K1.513
10/07/20251,59%0,148,978,928,789,05376K821
09/07/2025-2,43%-0,228,839,058,839,05101K884
08/07/20250,67%0,069,059,088,969,10191K1.919
07/07/20250,22%0,028,998,978,959,0288K672
04/07/2025-0,44%-0,048,979,058,919,05284K2.592
03/07/2025-1,42%-0,139,019,248,929,24341K2.206
02/07/20250,55%0,059,149,099,099,29230K1.038
01/07/20254,60%0,409,098,968,899,16204K759
27/06/20250,81%0,078,698,718,628,75569K8.105
26/06/2025-0,69%-0,068,628,678,618,68125K2.600
25/06/20250,00%0,008,688,778,568,77276K265
24/06/20250,35%0,038,688,798,558,79285K2.112
23/06/2025-0,57%-0,058,658,748,638,74239K736
20/06/2025-0,57%-0,058,708,808,668,80143K227
18/06/20250,69%0,068,758,758,678,80203K928
17/06/2025-1,70%-0,158,698,908,668,90435K941
16/06/20250,11%0,018,848,828,678,90264K861
13/06/2025-1,23%-0,118,838,938,718,93296K1.444
12/06/20251,02%0,098,948,888,648,94282K246
11/06/2025-0,11%-0,018,858,868,798,89141K1.108
10/06/20250,23%0,028,868,698,549,02597K4.001
09/06/2025-0,45%-0,048,848,928,658,94197K4.272
06/06/20250,23%0,028,888,878,868,99352K659
05/06/2025-0,67%-0,068,869,008,869,00310K1.678
04/06/2025-0,11%-0,018,928,978,859,01646K4.258
03/06/2025-0,33%-0,038,938,998,938,99333K2.368
02/06/2025-0,11%-0,018,968,978,938,99188K938
30/05/20250,00%0,008,978,988,938,99196K2.602
29/05/2025-0,22%-0,028,978,998,938,9970K469
28/05/20250,67%0,068,999,028,939,02165K3.197
27/05/20250,00%0,008,939,018,939,03163K1.860
26/05/2025-0,22%-0,028,939,008,939,01174K621
23/05/2025-0,56%-0,058,959,008,939,0076K742
22/05/20250,78%0,079,009,018,939,0490K269
21/05/2025-1,87%-0,178,939,098,919,15305K3.926
20/05/20251,11%0,109,109,059,009,1850K194
19/05/2025-2,07%-0,199,009,299,009,32123K1.084
16/05/20252,80%0,259,198,968,949,29158K778
15/05/2025-0,67%-0,068,949,058,849,05154K368
14/05/20250,90%0,089,009,028,929,0385K1.832
13/05/2025-2,41%-0,228,929,018,899,45253K3.053
12/05/20250,11%0,019,149,139,009,19161K4.139
09/05/2025-0,76%-0,079,139,289,029,31136K466
08/05/20252,22%0,209,208,968,969,27226K9.561
07/05/20250,00%0,009,009,038,959,0464K394
06/05/20251,35%0,129,008,958,919,0464K299
05/05/2025-2,20%-0,208,889,088,889,24158K330
02/05/20250,78%0,079,089,118,979,1187K670
30/04/20250,78%0,079,018,998,969,0697K717
29/04/20250,68%0,068,948,918,908,9886K360
28/04/2025-1,00%-0,098,888,978,888,97194K2.623
25/04/20250,79%0,078,978,858,859,0461K124
24/04/20250,56%0,058,908,908,858,92279K1.410
23/04/2025-1,12%-0,108,859,058,809,06247K1.753
22/04/20250,45%0,048,958,828,829,09113K2.881
17/04/20250,68%0,068,918,948,778,98105K3.100
16/04/20250,91%0,088,858,918,778,94112K1.315
15/04/2025-1,35%-0,128,778,908,748,98165K1.011
14/04/20253,73%0,328,898,628,578,8981K215
11/04/20251,30%0,118,578,558,468,5784K362
10/04/20250,00%0,008,468,558,468,66149K1.768
09/04/2025-2,31%-0,208,468,608,408,68103K1.219
08/04/20250,93%0,088,668,588,528,78111K2.682
07/04/20250,12%0,018,588,698,518,69197K920
04/04/2025-2,61%-0,238,578,708,508,82293K2.032
03/04/20250,34%0,038,808,848,788,8542K667
02/04/20250,80%0,078,778,808,718,8573K602
01/04/2025-2,36%-0,218,708,918,658,9466K2.959
31/03/20251,48%0,138,918,838,758,99141K1.626
28/03/20254,03%0,348,788,448,448,83151K4.416
27/03/20250,12%0,018,448,568,438,56339K1.385
26/03/2025-1,29%-0,118,438,568,398,56433K2.930
25/03/20250,23%0,028,548,538,408,60247K3.140
24/03/20250,24%0,028,528,538,398,65273K3.522
21/03/20251,31%0,118,508,408,338,60391K11.739
20/03/2025-0,47%-0,048,398,438,398,56159K4.607
19/03/20250,36%0,038,438,308,308,48191K1.751
18/03/2025-0,59%-0,058,408,448,218,50420K3.447
17/03/20250,24%0,028,458,528,278,53656K6.372
14/03/20252,43%0,208,438,068,068,59290K3.588
13/03/20250,61%0,058,238,257,958,25264K1.902
12/03/2025-1,45%-0,128,188,308,108,34423K4.145
11/03/20251,22%0,108,308,238,058,33486K4.197
10/03/20251,36%0,118,208,158,098,23118K1.437
07/03/20250,37%0,038,098,158,008,23148K2.620
06/03/2025-0,98%-0,088,068,227,938,22207K3.405
05/03/20252,65%0,218,147,957,958,2448K209
28/02/20250,76%0,067,937,947,818,22406K2.009
27/02/20250,90%0,077,877,887,788,00358K6.011
26/02/2025-5,57%-0,467,808,267,758,38606K7.052
25/02/20251,23%0,108,268,258,168,43179K5.047
24/02/2025-2,04%-0,178,168,418,128,46231K3.886
21/02/20254,52%0,368,338,057,928,51238K3.104
20/02/20252,84%0,227,977,847,758,09366K3.600
19/02/2025-3,12%-0,257,757,997,698,31499K4.907
18/02/20253,23%0,258,007,757,748,19142K2.386
17/02/20252,51%0,197,757,597,557,77347K967
14/02/20250,40%0,037,567,607,477,68249K675
13/02/2025-2,84%-0,227,537,757,497,75301K4.261
12/02/20251,31%0,107,757,747,657,7593K1.922
11/02/2025--7,657,737,657,91108K796


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar