Cotação atual, histórico e gráfico do papel: CCPR3

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 CCPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2021	-4,51%	-0,48	10,16	10,70	10,16	10,86	3M	2.044
09/09/2021	3,10%	0,32	10,64	10,30	10,22	10,67	3M	2.129
08/09/2021	-7,28%	-0,81	10,32	11,12	10,32	11,12	3M	1.846
06/09/2021	-1,50%	-0,17	11,13	11,24	10,56	11,28	4M	2.096
03/09/2021	7,11%	0,75	11,30	10,98	10,59	11,32	31M	5.620
02/09/2021	0,57%	0,06	10,55	10,56	10,26	10,68	4M	1.929
01/09/2021	4,69%	0,47	10,49	10,23	10,07	11,25	4M	2.738
31/08/2021	-4,75%	-0,50	10,02	10,56	10,02	10,73	4M	1.692
30/08/2021	2,14%	0,22	10,52	10,30	10,17	10,52	3M	1.676
27/08/2021	1,88%	0,19	10,30	10,15	9,99	10,30	3M	1.601
26/08/2021	-1,94%	-0,20	10,11	10,36	9,93	10,46	3M	1.925

25/08/2021	1,68%	0,17	10,31	10,01	10,01	10,52	3M	1.702
24/08/2021	2,94%	0,29	10,14	9,97	9,85	10,28	2M	1.378
23/08/2021	0,00%	0,00	9,85	9,88	9,64	10,01	7M	1.624
20/08/2021	1,03%	0,10	9,85	9,51	9,48	9,85	3M	1.759
19/08/2021	1,04%	0,10	9,75	9,56	9,37	9,75	5M	3.832
18/08/2021	-1,53%	-0,15	9,65	9,88	9,64	9,96	4M	2.708
17/08/2021	-0,41%	-0,04	9,80	9,87	9,52	9,95	3M	2.246
16/08/2021	-3,72%	-0,38	9,84	10,23	9,74	10,23	4M	2.538
13/08/2021	-1,45%	-0,15	10,22	10,53	10,06	10,53	3M	2.214
12/08/2021	-0,96%	-0,10	10,37	10,48	10,20	10,52	3M	1.576
11/08/2021	-1,23%	-0,13	10,47	10,55	10,40	10,62	5M	1.848
10/08/2021	-2,30%	-0,25	10,60	10,77	10,55	10,90	3M	1.408
09/08/2021	0,74%	0,08	10,85	10,77	10,73	10,98	4M	2.110
06/08/2021	-1,37%	-0,15	10,77	11,02	10,77	11,02	3M	1.517
05/08/2021	-1,71%	-0,19	10,92	11,20	10,92	11,29	3M	1.686
04/08/2021	-1,94%	-0,22	11,11	11,27	11,11	11,38	2M	1.309
03/08/2021	-1,48%	-0,17	11,33	11,46	11,18	11,49	3M	1.760
02/08/2021	2,04%	0,23	11,50	11,35	11,25	11,55	2M	1.317
30/07/2021	-3,68%	-0,43	11,27	11,68	11,25	11,68	3M	1.150
29/07/2021	-0,76%	-0,09	11,70	11,81	11,65	11,97	2M	646
28/07/2021	-0,42%	-0,05	11,79	11,99	11,56	11,99	2M	745
27/07/2021	1,63%	0,19	11,84	11,66	11,56	11,84	2M	612
26/07/2021	-1,44%	-0,17	11,65	11,79	11,64	11,81	2M	809
23/07/2021	-3,04%	-0,37	11,82	12,11	11,82	12,15	2M	676
22/07/2021	1,16%	0,14	12,19	12,07	12,06	12,26	2M	937
21/07/2021	-0,25%	-0,03	12,05	12,06	11,94	12,09	2M	669
20/07/2021	2,81%	0,33	12,08	11,85	11,74	12,10	2M	480
19/07/2021	-1,84%	-0,22	11,75	11,84	11,66	12,01	2M	822
16/07/2021	-0,58%	-0,07	11,97	12,10	11,82	12,10	1M	659
15/07/2021	1,26%	0,15	12,04	11,90	11,83	12,08	1M	656
14/07/2021	-0,42%	-0,05	11,89	11,92	11,69	12,03	2M	810
13/07/2021	0,34%	0,04	11,94	11,95	11,70	12,03	2M	868
12/07/2021	4,02%	0,46	11,90	11,56	11,45	12,04	2M	1.095
08/07/2021	-0,52%	-0,06	11,44	11,51	11,24	11,51	2M	869
07/07/2021	-0,86%	-0,10	11,50	11,60	11,46	11,78	4M	1.895
06/07/2021	-1,36%	-0,16	11,60	11,76	11,45	11,76	2M	579
05/07/2021	-1,18%	-0,14	11,76	11,95	11,76	11,99	3M	512
02/07/2021	0,93%	0,11	11,90	11,78	11,75	11,90	2M	618
01/07/2021	-0,92%	-0,11	11,79	11,96	11,64	12,08	3M	995
30/06/2021	0,51%	0,06	11,90	11,84	11,61	11,94	4M	1.427
29/06/2021	-1,42%	-0,17	11,84	12,01	11,76	12,01	5M	1.216
28/06/2021	-1,15%	-0,14	12,01	12,23	11,90	12,28	4M	1.657
25/06/2021	-3,03%	-0,38	12,15	12,56	12,07	12,60	3M	998
24/06/2021	0,64%	0,08	12,53	12,45	12,27	12,76	4M	1.081
23/06/2021	-0,32%	-0,04	12,45	12,47	12,23	12,49	2M	550
22/06/2021	1,22%	0,15	12,49	12,33	12,10	12,49	2M	690
21/06/2021	0,65%	0,08	12,34	12,30	12,10	12,34	3M	1.157
18/06/2021	1,24%	0,15	12,26	12,11	12,11	12,32	2M	607
17/06/2021	-3,43%	-0,43	12,11	12,45	12,11	12,49	4M	1.373
16/06/2021	-1,65%	-0,21	12,54	12,71	12,33	12,72	2M	1.323
15/06/2021	-0,16%	-0,02	12,75	12,84	12,50	12,85	3M	1.251
14/06/2021	2,00%	0,25	12,77	12,73	12,58	12,92	5M	1.276
11/06/2021	-4,79%	-0,63	12,52	13,08	12,52	13,08	4M	1.516
10/06/2021	3,14%	0,40	13,15	12,82	12,50	13,15	4M	2.109
09/06/2021	-2,89%	-0,38	12,75	13,23	12,75	13,23	6M	1.594
08/06/2021	-2,01%	-0,27	13,13	13,40	13,08	13,46	5M	2.224
07/06/2021	-4,35%	-0,61	13,40	14,01	13,36	14,01	7M	2.653
04/06/2021	8,52%	1,10	14,01	12,80	12,71	14,05	11M	3.494
02/06/2021	0,62%	0,08	12,91	12,66	12,60	13,40	7M	2.733
01/06/2021	4,31%	0,53	12,83	12,44	12,36	12,83	9M	3.037
31/05/2021	-0,16%	-0,02	12,30	12,29	12,28	12,52	4M	1.487
28/05/2021	-0,08%	-0,01	12,32	12,37	12,26	12,41	4M	2.268
27/05/2021	1,48%	0,18	12,33	12,20	12,10	12,39	6M	2.441
26/05/2021	-0,57%	-0,07	12,15	12,23	12,06	12,29	6M	3.372
25/05/2021	1,41%	0,17	12,22	12,15	12,13	12,45	7M	2.162
24/05/2021	-3,52%	-0,44	12,05	12,51	12,05	12,52	4M	1.507
21/05/2021	-0,87%	-0,11	12,49	12,42	12,23	12,72	5M	2.343
20/05/2021	4,56%	0,55	12,60	12,15	12,08	12,60	5M	1.938
19/05/2021	-2,03%	-0,25	12,05	12,31	12,05	12,55	5M	2.090
18/05/2021	-4,28%	-0,55	12,30	12,76	12,30	12,88	5M	1.255
17/05/2021	-2,65%	-0,35	12,85	13,20	12,76	13,20	5M	760
14/05/2021	3,04%	0,39	13,20	12,81	12,81	13,39	10M	4.137
13/05/2021	3,31%	0,41	12,81	12,27	12,26	12,81	5M	1.492
12/05/2021	-2,90%	-0,37	12,40	12,63	12,22	12,70	9M	1.328
11/05/2021	-1,16%	-0,15	12,77	12,80	12,57	12,94	5M	1.478
10/05/2021	2,38%	0,30	12,92	12,76	12,51	12,92	7M	2.068
07/05/2021	1,77%	0,22	12,62	12,34	12,34	12,78	7M	1.671
06/05/2021	1,56%	0,19	12,40	12,21	12,15	12,51	4M	1.483
05/05/2021	0,91%	0,11	12,21	12,17	12,00	12,28	4M	1.242
04/05/2021	-2,58%	-0,32	12,10	12,27	12,07	12,44	5M	1.693
03/05/2021	1,39%	0,17	12,42	12,40	12,01	12,42	6M	2.180
30/04/2021	-0,08%	-0,01	12,25	12,04	11,91	12,37	17M	6.283
29/04/2021	2,17%	0,26	12,26	11,96	11,84	12,42	5M	1.811
28/04/2021	0,25%	0,03	12,00	12,06	11,72	12,11	4M	1.308
27/04/2021	-2,60%	-0,32	11,97	12,07	11,96	12,28	4M	1.083
26/04/2021	-0,08%	-0,01	12,29	12,30	12,10	12,40	4M	1.022
23/04/2021	-0,08%	-0,01	12,30	12,31	12,20	12,51	4M	941
22/04/2021	-1,12%	-0,14	12,31	12,49	12,22	12,60	5M	2.216
20/04/2021	0,40%	0,05	12,45	12,25	12,11	12,80	9M	2.024
19/04/2021	4,11%	0,49	12,40	12,11	11,97	12,66	14M	3.324
16/04/2021	0,76%	0,09	11,91	11,80	11,70	11,98	23M	1.528
15/04/2021	-0,25%	-0,03	11,82	11,92	11,82	12,05	2M	951
14/04/2021	0,59%	0,07	11,85	11,78	11,76	11,91	3M	1.079
13/04/2021	0,94%	0,11	11,78	11,76	11,59	11,79	2M	760
12/04/2021	1,48%	0,17	11,67	11,50	11,39	11,74	3M	1.519
09/04/2021	0,52%	0,06	11,50	11,45	11,29	11,56	3M	1.012
08/04/2021	-2,97%	-0,35	11,44	11,79	11,44	11,79	3M	887
07/04/2021	-1,09%	-0,13	11,79	11,80	11,58	11,84	3M	977
06/04/2021	1,88%	0,22	11,92	11,55	11,55	11,92	4M	1.942
05/04/2021	0,52%	0,06	11,70	11,71	11,58	11,89	3M	1.009
01/04/2021	0,00%	0,00	11,64	11,64	11,37	11,72	2M	823
31/03/2021	-0,51%	-0,06	11,64	11,75	11,39	11,75	5M	1.628
30/03/2021	3,54%	0,40	11,70	11,34	11,20	11,83	5M	1.780
29/03/2021	-0,44%	-0,05	11,30	11,18	11,11	11,44	2M	782
26/03/2021	-1,13%	-0,13	11,35	11,49	11,16	11,55	2M	850
25/03/2021	3,14%	0,35	11,48	11,14	10,91	11,50	3M	1.270
24/03/2021	-0,98%	-0,11	11,13	11,24	11,13	11,55	3M	1.291
23/03/2021	-2,26%	-0,26	11,24	11,45	11,19	11,66	3M	890
22/03/2021	1,77%	0,20	11,50	11,19	11,19	11,69	4M	1.184
19/03/2021	3,29%	0,36	11,30	11,04	10,94	11,46	4M	1.115
18/03/2021	-3,70%	-0,42	10,94	11,39	10,86	11,39	5M	1.106
17/03/2021	1,88%	0,21	11,36	11,10	11,01	11,40	4M	1.490
16/03/2021	-3,04%	-0,35	11,15	11,50	11,10	11,53	3M	907
15/03/2021	0,79%	0,09	11,50	11,58	11,31	11,61	2M	703
12/03/2021	1,88%	0,21	11,41	11,16	11,00	11,60	4M	1.317
11/03/2021	3,04%	0,33	11,20	11,12	10,80	11,44	6M	2.545
10/03/2021	4,52%	0,47	10,87	10,44	10,21	10,87	4M	1.254
09/03/2021	-1,70%	-0,18	10,40	10,65	10,26	10,79	4M	1.204
08/03/2021	-5,70%	-0,64	10,58	11,21	10,58	11,21	4M	1.188
05/03/2021	2,00%	0,22	11,22	11,17	10,87	11,40	4M	1.331
04/03/2021	1,85%	0,20	11,00	10,80	10,72	11,14	8M	2.058
03/03/2021	-2,00%	-0,22	10,80	10,91	10,40	11,13	11M	3.631
02/03/2021	-	-	11,02	11,06	10,55	11,18	10M	3.056

Date,Open,High,Low,Close,Volume
10-Sep-21,10.70,10.86,10.16,10.16,3399023
09-Sep-21,10.30,10.67,10.22,10.64,3302225
08-Sep-21,11.12,11.12,10.32,10.32,3309396
06-Sep-21,11.24,11.28,10.56,11.13,4109206
03-Sep-21,10.98,11.32,10.59,11.30,31195140
02-Sep-21,10.56,10.68,10.26,10.55,4373926
01-Sep-21,10.23,11.25,10.07,10.49,4197937
31-Aug-21,10.56,10.73,10.02,10.02,4256605
30-Aug-21,10.30,10.52,10.17,10.52,2607782
27-Aug-21,10.15,10.30,9.99,10.30,2617883
26-Aug-21,10.36,10.46,9.93,10.11,2808781
25-Aug-21,10.01,10.52,10.01,10.31,2825619
24-Aug-21,9.97,10.28,9.85,10.14,2447653
23-Aug-21,9.88,10.01,9.64,9.85,6853804
20-Aug-21,9.51,9.85,9.48,9.85,3183263
19-Aug-21,9.56,9.75,9.37,9.75,5474862
18-Aug-21,9.88,9.96,9.64,9.65,4048973
17-Aug-21,9.87,9.95,9.52,9.80,3300002
16-Aug-21,10.23,10.23,9.74,9.84,3871424
13-Aug-21,10.53,10.53,10.06,10.22,3467384
12-Aug-21,10.48,10.52,10.20,10.37,2831235
11-Aug-21,10.55,10.62,10.40,10.47,4610428
10-Aug-21,10.77,10.90,10.55,10.60,2520510
09-Aug-21,10.77,10.98,10.73,10.85,3532085
06-Aug-21,11.02,11.02,10.77,10.77,3003557
05-Aug-21,11.20,11.29,10.92,10.92,3307684
04-Aug-21,11.27,11.38,11.11,11.11,2148316
03-Aug-21,11.46,11.49,11.18,11.33,2719068
02-Aug-21,11.35,11.55,11.25,11.50,2208532
30-Jul-21,11.68,11.68,11.25,11.27,2657433
29-Jul-21,11.81,11.97,11.65,11.70,2276808
28-Jul-21,11.99,11.99,11.56,11.79,1533470
27-Jul-21,11.66,11.84,11.56,11.84,1513583
26-Jul-21,11.79,11.81,11.64,11.65,1972624
23-Jul-21,12.11,12.15,11.82,11.82,1530846
22-Jul-21,12.07,12.26,12.06,12.19,2301923
21-Jul-21,12.06,12.09,11.94,12.05,1500140
20-Jul-21,11.85,12.10,11.74,12.08,1721488
19-Jul-21,11.84,12.01,11.66,11.75,2099116
16-Jul-21,12.10,12.10,11.82,11.97,1443013
15-Jul-21,11.90,12.08,11.83,12.04,1463563
14-Jul-21,11.92,12.03,11.69,11.89,1975996
13-Jul-21,11.95,12.03,11.70,11.94,2225240
12-Jul-21,11.56,12.04,11.45,11.90,1595326
08-Jul-21,11.51,11.51,11.24,11.44,2373137
07-Jul-21,11.60,11.78,11.46,11.50,4093099
06-Jul-21,11.76,11.76,11.45,11.60,1553458
05-Jul-21,11.95,11.99,11.76,11.76,2652281
02-Jul-21,11.78,11.90,11.75,11.90,1660440
01-Jul-21,11.96,12.08,11.64,11.79,2951982
30-Jun-21,11.84,11.94,11.61,11.90,3838962
29-Jun-21,12.01,12.01,11.76,11.84,4688710
28-Jun-21,12.23,12.28,11.90,12.01,4232564
25-Jun-21,12.56,12.60,12.07,12.15,2525501
24-Jun-21,12.45,12.76,12.27,12.53,4250148
23-Jun-21,12.47,12.49,12.23,12.45,2023950
22-Jun-21,12.33,12.49,12.10,12.49,2451306
21-Jun-21,12.30,12.34,12.10,12.34,2619548
18-Jun-21,12.11,12.32,12.11,12.26,1940201
17-Jun-21,12.45,12.49,12.11,12.11,3811760
16-Jun-21,12.71,12.72,12.33,12.54,2495745
15-Jun-21,12.84,12.85,12.50,12.75,3214279
14-Jun-21,12.73,12.92,12.58,12.77,5204969
11-Jun-21,13.08,13.08,12.52,12.52,4388764
10-Jun-21,12.82,13.15,12.50,13.15,4123624
09-Jun-21,13.23,13.23,12.75,12.75,5850730
08-Jun-21,13.40,13.46,13.08,13.13,4844236
07-Jun-21,14.01,14.01,13.36,13.40,7407793
04-Jun-21,12.80,14.05,12.71,14.01,10885125
02-Jun-21,12.66,13.40,12.60,12.91,7164518
01-Jun-21,12.44,12.83,12.36,12.83,8574661
31-May-21,12.29,12.52,12.28,12.30,3888757
28-May-21,12.37,12.41,12.26,12.32,3812215
27-May-21,12.20,12.39,12.10,12.33,5958417
26-May-21,12.23,12.29,12.06,12.15,6432949
25-May-21,12.15,12.45,12.13,12.22,7090194
24-May-21,12.51,12.52,12.05,12.05,3761827
21-May-21,12.42,12.72,12.23,12.49,4698388
20-May-21,12.15,12.60,12.08,12.60,4901548
19-May-21,12.31,12.55,12.05,12.05,5306180
18-May-21,12.76,12.88,12.30,12.30,4600839
17-May-21,13.20,13.20,12.76,12.85,5424396
14-May-21,12.81,13.39,12.81,13.20,10190420
13-May-21,12.27,12.81,12.26,12.81,5079024
12-May-21,12.63,12.70,12.22,12.40,8881970
11-May-21,12.80,12.94,12.57,12.77,5234671
10-May-21,12.76,12.92,12.51,12.92,7202020
07-May-21,12.34,12.78,12.34,12.62,6750682
06-May-21,12.21,12.51,12.15,12.40,4070095
05-May-21,12.17,12.28,12.00,12.21,3546187
04-May-21,12.27,12.44,12.07,12.10,4625591
03-May-21,12.40,12.42,12.01,12.42,6473217
30-Apr-21,12.04,12.37,11.91,12.25,17336934
29-Apr-21,11.96,12.42,11.84,12.26,5310123
28-Apr-21,12.06,12.11,11.72,12.00,3864874
27-Apr-21,12.07,12.28,11.96,11.97,3727179
26-Apr-21,12.30,12.40,12.10,12.29,3748155
23-Apr-21,12.31,12.51,12.20,12.30,3526994
22-Apr-21,12.49,12.60,12.22,12.31,5180544
20-Apr-21,12.25,12.80,12.11,12.45,8648016
19-Apr-21,12.11,12.66,11.97,12.40,13818430
16-Apr-21,11.80,11.98,11.70,11.91,22651588
15-Apr-21,11.92,12.05,11.82,11.82,2102535
14-Apr-21,11.78,11.91,11.76,11.85,2753367
13-Apr-21,11.76,11.79,11.59,11.78,1905769
12-Apr-21,11.50,11.74,11.39,11.67,2839201
09-Apr-21,11.45,11.56,11.29,11.50,2704909
08-Apr-21,11.79,11.79,11.44,11.44,2506626
07-Apr-21,11.80,11.84,11.58,11.79,2693293
06-Apr-21,11.55,11.92,11.55,11.92,3974997
05-Apr-21,11.71,11.89,11.58,11.70,3128627
01-Apr-21,11.64,11.72,11.37,11.64,2022978
31-Mar-21,11.75,11.75,11.39,11.64,4671804
30-Mar-21,11.34,11.83,11.20,11.70,5410430
29-Mar-21,11.18,11.44,11.11,11.30,1946434
26-Mar-21,11.49,11.55,11.16,11.35,1798187
25-Mar-21,11.14,11.50,10.91,11.48,3054279
24-Mar-21,11.24,11.55,11.13,11.13,3211377
23-Mar-21,11.45,11.66,11.19,11.24,2871587
22-Mar-21,11.19,11.69,11.19,11.50,3754867
19-Mar-21,11.04,11.46,10.94,11.30,3866573
18-Mar-21,11.39,11.39,10.86,10.94,4804396
17-Mar-21,11.10,11.40,11.01,11.36,3681068
16-Mar-21,11.50,11.53,11.10,11.15,2819259
15-Mar-21,11.58,11.61,11.31,11.50,1760001
12-Mar-21,11.16,11.60,11.00,11.41,3745081
11-Mar-21,11.12,11.44,10.80,11.20,6160772
10-Mar-21,10.44,10.87,10.21,10.87,3606784
09-Mar-21,10.65,10.79,10.26,10.40,3758862
08-Mar-21,11.21,11.21,10.58,10.58,4398795
05-Mar-21,11.17,11.40,10.87,11.22,4410311
04-Mar-21,10.80,11.14,10.72,11.00,8084074
03-Mar-21,10.91,11.13,10.40,10.80,10672508
02-Mar-21,11.06,11.18,10.55,11.02,9789800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CCPR3

cotações, gráficos e mais...