Cotação atual, histórico e gráfico do papel: CCPR3
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 |
| 04/12/2019 | 2,00% | 0,45 | 22,90 | 22,45 | 22,45 | 23,19 | 11M | 1.571 |
| 03/12/2019 | -0,22% | -0,05 | 22,45 | 22,50 | 22,30 | 22,59 | 15M | 915 |
| 02/12/2019 | 0,45% | 0,10 | 22,50 | 22,53 | 22,03 | 22,64 | 4M | 779 |
| 29/11/2019 | 2,28% | 0,50 | 22,40 | 21,90 | 21,73 | 22,59 | 6M | 952 |
| 28/11/2019 | 1,48% | 0,32 | 21,90 | 21,60 | 21,60 | 21,98 | 5M | 1.028 |
| 27/11/2019 | 1,31% | 0,28 | 21,58 | 21,38 | 21,00 | 21,58 | 5M | 1.044 |
| 26/11/2019 | -0,37% | -0,08 | 21,30 | 21,34 | 20,92 | 21,38 | 4M | 716 |
| 25/11/2019 | 1,57% | 0,33 | 21,38 | 21,14 | 20,67 | 21,38 | 8M | 890 |
| 22/11/2019 | 0,96% | 0,20 | 21,05 | 20,98 | 20,77 | 21,09 | 6M | 834 |
| 21/11/2019 | 0,53% | 0,11 | 20,85 | 20,98 | 20,50 | 20,99 | 7M | 887 |
| 19/11/2019 | 1,12% | 0,23 | 20,74 | 20,51 | 20,20 | 20,94 | 3M | 700 |
| 18/11/2019 | 1,53% | 0,31 | 20,51 | 20,50 | 20,07 | 20,82 | 4M | 812 |
| 14/11/2019 | 1,51% | 0,30 | 20,20 | 20,29 | 20,11 | 20,61 | 7M | 1.429 |
| 13/11/2019 | -1,73% | -0,35 | 19,90 | 20,50 | 19,90 | 20,50 | 6M | 1.338 |
| 12/11/2019 | -0,69% | -0,14 | 20,25 | 20,54 | 20,13 | 20,67 | 8M | 1.593 |
| 11/11/2019 | 0,44% | 0,09 | 20,39 | 20,50 | 20,36 | 20,50 | 6M | 1.004 |
| 08/11/2019 | -0,49% | -0,10 | 20,30 | 20,49 | 20,25 | 20,69 | 6M | 1.531 |
| 07/11/2019 | 3,40% | 0,67 | 20,40 | 20,30 | 20,21 | 20,70 | 19M | 4.154 |
| 06/11/2019 | 0,36% | 0,07 | 19,73 | 19,41 | 19,10 | 19,88 | 6M | 1.242 |
| 05/11/2019 | -1,70% | -0,34 | 19,66 | 20,08 | 19,51 | 20,08 | 2M | 678 |
| 04/11/2019 | 1,01% | 0,20 | 20,00 | 19,80 | 19,74 | 20,07 | 12M | 1.627 |
| 01/11/2019 | -0,70% | -0,14 | 19,80 | 19,94 | 19,40 | 19,99 | 29M | 1.276 |
| 31/10/2019 | 0,71% | 0,14 | 19,94 | 19,40 | 19,22 | 19,94 | 21M | 1.736 |
| 30/10/2019 | 2,33% | 0,45 | 19,80 | 19,00 | 18,80 | 19,80 | 68M | 5.070 |
| 29/10/2019 | 7,50% | 1,35 | 19,35 | 19,47 | 19,17 | 19,65 | 15M | 2.980 |
| 28/10/2019 | -5,31% | -1,01 | 18,00 | 19,25 | 18,00 | 19,75 | 1M | 86 |
| 25/10/2019 | 2,48% | 0,46 | 19,01 | 18,96 | 18,50 | 19,29 | 1M | 88 |
| 24/10/2019 | -3,74% | -0,72 | 18,55 | 19,27 | 18,55 | 19,45 | 88K | 32 |
| 23/10/2019 | 2,61% | 0,49 | 19,27 | 18,78 | 18,66 | 19,30 | 76K | 28 |
| 22/10/2019 | 2,51% | 0,46 | 18,78 | 18,59 | 18,50 | 18,79 | 74K | 21 |
| 21/10/2019 | 2,35% | 0,42 | 18,32 | 18,39 | 18,10 | 18,40 | 156K | 79 |
| 18/10/2019 | -5,74% | -1,09 | 17,90 | 18,89 | 17,61 | 18,89 | 4M | 327 |
| 17/10/2019 | 0,00% | 0,00 | 18,99 | 19,10 | 18,99 | 19,64 | 111K | 35 |
| 16/10/2019 | -1,61% | -0,31 | 18,99 | 19,49 | 18,99 | 19,50 | 71K | 19 |
| 15/10/2019 | -3,40% | -0,68 | 19,30 | 20,38 | 18,55 | 20,38 | 816K | 72 |
| 14/10/2019 | 0,50% | 0,10 | 19,98 | 19,90 | 19,50 | 19,98 | 199K | 100 |
| 11/10/2019 | 0,45% | 0,09 | 19,88 | 20,10 | 19,60 | 20,77 | 768K | 89 |
| 10/10/2019 | -3,46% | -0,71 | 19,79 | 20,00 | 19,79 | 20,01 | 459K | 94 |
| 09/10/2019 | 0,05% | 0,01 | 20,50 | 20,13 | 19,80 | 20,50 | 338K | 24 |
| 08/10/2019 | -0,73% | -0,15 | 20,49 | 20,30 | 20,30 | 20,80 | 86K | 18 |
| 07/10/2019 | 2,94% | 0,59 | 20,64 | 20,00 | 19,99 | 21,34 | 221K | 76 |
| 04/10/2019 | 0,25% | 0,05 | 20,05 | 20,00 | 19,70 | 20,25 | 503K | 57 |
| 03/10/2019 | 0,00% | 0,00 | 20,00 | 20,00 | 19,50 | 20,00 | 432K | 45 |
| 02/10/2019 | -3,66% | -0,76 | 20,00 | 19,50 | 19,50 | 20,50 | 2M | 464 |
| 01/10/2019 | 2,01% | 0,41 | 20,76 | 20,34 | 19,99 | 20,89 | 355K | 42 |
| 30/09/2019 | 2,83% | 0,56 | 20,35 | 20,00 | 19,80 | 21,50 | 519K | 87 |
| 27/09/2019 | 4,16% | 0,79 | 19,79 | 19,80 | 19,50 | 20,20 | 3M | 80 |
| 26/09/2019 | 4,97% | 0,90 | 19,00 | 18,34 | 17,98 | 19,00 | 2M | 51 |
| 25/09/2019 | 1,63% | 0,29 | 18,10 | 18,00 | 18,00 | 18,10 | 13K | 6 |
| 24/09/2019 | 0,74% | 0,13 | 17,81 | 17,82 | 17,81 | 17,82 | 4K | 2 |
| 23/09/2019 | 0,40% | 0,07 | 17,68 | 18,36 | 17,68 | 18,37 | 14K | 8 |
| 20/09/2019 | -2,17% | -0,39 | 17,61 | 18,00 | 17,56 | 18,00 | 90K | 24 |
| 19/09/2019 | -2,39% | -0,44 | 18,00 | 18,44 | 18,00 | 18,45 | 474K | 44 |
| 17/09/2019 | 1,93% | 0,35 | 18,44 | 18,00 | 18,00 | 18,44 | 33K | 12 |
| 16/09/2019 | -1,95% | -0,36 | 18,09 | 18,44 | 18,09 | 18,44 | 98K | 2 |
| 13/09/2019 | 1,10% | 0,20 | 18,45 | 18,25 | 18,25 | 18,45 | 92K | 12 |
| 12/09/2019 | 0,05% | 0,01 | 18,25 | 18,25 | 18,24 | 18,25 | 57K | 8 |
| 11/09/2019 | 1,33% | 0,24 | 18,24 | 18,24 | 17,90 | 18,24 | 29K | 8 |
| 10/09/2019 | 0,00% | 0,00 | 18,00 | 18,10 | 18,00 | 18,25 | 177K | 8 |
| 09/09/2019 | -0,83% | -0,15 | 18,00 | 18,30 | 18,00 | 18,30 | 138K | 26 |
| 06/09/2019 | -0,77% | -0,14 | 18,15 | 18,30 | 18,01 | 18,30 | 20K | 7 |
| 05/09/2019 | 3,04% | 0,54 | 18,29 | 18,00 | 17,20 | 18,30 | 185K | 35 |
| 04/09/2019 | 4,47% | 0,76 | 17,75 | 17,93 | 17,25 | 17,95 | 364K | 29 |
| 03/09/2019 | 1,25% | 0,21 | 16,99 | 17,12 | 16,99 | 17,88 | 94K | 16 |
| 02/09/2019 | -3,01% | -0,52 | 16,78 | 16,90 | 16,78 | 16,90 | 10K | 6 |
| 29/08/2019 | 0,29% | 0,05 | 17,30 | 17,50 | 16,77 | 17,50 | 9K | 5 |
| 28/08/2019 | -2,60% | -0,46 | 17,25 | 17,25 | 17,25 | 17,25 | 3K | 2 |
| 27/08/2019 | 0,11% | 0,02 | 17,71 | 17,70 | 17,70 | 17,71 | 4K | 2 |
| 26/08/2019 | -1,17% | -0,21 | 17,69 | 17,91 | 16,73 | 17,91 | 34K | 11 |
| 23/08/2019 | -0,56% | -0,10 | 17,90 | 18,00 | 17,90 | 18,30 | 32K | 6 |
| 22/08/2019 | 1,41% | 0,25 | 18,00 | 17,75 | 17,75 | 18,00 | 199K | 10 |
| 21/08/2019 | -0,73% | -0,13 | 17,75 | 17,00 | 17,00 | 17,80 | 124K | 11 |
| 19/08/2019 | -0,67% | -0,12 | 17,88 | 18,00 | 17,01 | 18,00 | 39K | 16 |
| 16/08/2019 | 9,09% | 1,50 | 18,00 | 19,00 | 17,40 | 19,00 | 24K | 9 |
| 15/08/2019 | 3,12% | 0,50 | 16,50 | 16,50 | 16,50 | 17,00 | 5K | 3 |
| 14/08/2019 | 0,00% | 0,00 | 16,00 | 15,80 | 15,80 | 16,00 | 6K | 2 |
| 13/08/2019 | 3,23% | 0,50 | 16,00 | 15,30 | 15,30 | 16,30 | 19K | 10 |
| 12/08/2019 | 4,31% | 0,64 | 15,50 | 15,30 | 15,30 | 15,95 | 45K | 13 |
| 09/08/2019 | -2,88% | -0,44 | 14,86 | 15,30 | 14,85 | 15,30 | 30K | 12 |
| 08/08/2019 | 3,10% | 0,46 | 15,30 | 14,84 | 14,78 | 15,49 | 19K | 6 |
| 07/08/2019 | 6,69% | 0,93 | 14,84 | 14,10 | 14,10 | 14,88 | 34K | 10 |
| 06/08/2019 | -4,07% | -0,59 | 13,91 | 14,07 | 13,90 | 14,07 | 7K | 5 |
| 05/08/2019 | -2,42% | -0,36 | 14,50 | 14,51 | 14,50 | 14,51 | 6K | 4 |
| 02/08/2019 | 1,09% | 0,16 | 14,86 | 15,40 | 14,71 | 15,49 | 39K | 17 |
| 01/08/2019 | 5,00% | 0,70 | 14,70 | 14,42 | 14,40 | 14,70 | 20K | 8 |
| 31/07/2019 | 0,00% | 0,00 | 14,00 | 13,60 | 13,52 | 14,01 | 18K | 9 |
| 30/07/2019 | -0,78% | -0,11 | 14,00 | 14,48 | 14,00 | 14,48 | 30K | 7 |
| 29/07/2019 | -2,69% | -0,39 | 14,11 | 14,65 | 14,11 | 14,74 | 50K | 9 |
| 26/07/2019 | 1,40% | 0,20 | 14,50 | 14,60 | 14,50 | 14,65 | 10K | 7 |
| 25/07/2019 | 6,32% | 0,85 | 14,30 | 13,78 | 13,77 | 14,67 | 246K | 20 |
| 23/07/2019 | -1,25% | -0,17 | 13,45 | 13,53 | 13,45 | 13,53 | 35K | 7 |
| 22/07/2019 | -6,39% | -0,93 | 13,62 | 13,90 | 13,50 | 13,90 | 58K | 20 |
| 19/07/2019 | 3,85% | 0,54 | 14,55 | 14,50 | 14,41 | 14,75 | 10K | 6 |
| 18/07/2019 | -3,38% | -0,49 | 14,01 | 14,73 | 14,01 | 14,73 | 33K | 7 |
| 17/07/2019 | 3,13% | 0,44 | 14,50 | 14,49 | 14,49 | 14,50 | 17K | 3 |
| 16/07/2019 | -1,95% | -0,28 | 14,06 | 13,76 | 13,76 | 14,06 | 4K | 3 |
| 15/07/2019 | 2,43% | 0,34 | 14,34 | 14,00 | 13,61 | 14,34 | 15K | 6 |
| 12/07/2019 | -4,76% | -0,70 | 14,00 | 13,88 | 13,45 | 14,00 | 40K | 18 |
| 10/07/2019 | 3,16% | 0,45 | 14,70 | 14,30 | 14,30 | 15,30 | 104K | 23 |
| 08/07/2019 | -0,21% | -0,03 | 14,25 | 14,29 | 14,25 | 15,00 | 35K | 20 |
| 05/07/2019 | 5,00% | 0,68 | 14,28 | 13,99 | 13,66 | 14,30 | 17K | 8 |
Date,Open,High,Low,Close,Volume
04-Dec-19,22.45,23.19,22.45,22.90,10848566
03-Dec-19,22.50,22.59,22.30,22.45,15466848
02-Dec-19,22.53,22.64,22.03,22.50,3596411
29-Nov-19,21.90,22.59,21.73,22.40,5585918
28-Nov-19,21.60,21.98,21.60,21.90,4542554
27-Nov-19,21.38,21.58,21.00,21.58,4798165
26-Nov-19,21.34,21.38,20.92,21.30,3528996
25-Nov-19,21.14,21.38,20.67,21.38,8187660
22-Nov-19,20.98,21.09,20.77,21.05,5758405
21-Nov-19,20.98,20.99,20.50,20.85,6880305
19-Nov-19,20.51,20.94,20.20,20.74,3118528
18-Nov-19,20.50,20.82,20.07,20.51,3866683
14-Nov-19,20.29,20.61,20.11,20.20,6691195
13-Nov-19,20.50,20.50,19.90,19.90,6082450
12-Nov-19,20.54,20.67,20.13,20.25,8378373
11-Nov-19,20.50,20.50,20.36,20.39,5851511
08-Nov-19,20.49,20.69,20.25,20.30,6365251
07-Nov-19,20.30,20.70,20.21,20.40,19267438
06-Nov-19,19.41,19.88,19.10,19.73,6466692
05-Nov-19,20.08,20.08,19.51,19.66,2206740
04-Nov-19,19.80,20.07,19.74,20.00,11630061
01-Nov-19,19.94,19.99,19.40,19.80,29220853
31-Oct-19,19.40,19.94,19.22,19.94,20964618
30-Oct-19,19.00,19.80,18.80,19.80,68009593
29-Oct-19,19.47,19.65,19.17,19.35,15346666
28-Oct-19,19.25,19.75,18.00,18.00,1259741
25-Oct-19,18.96,19.29,18.50,19.01,1200164
24-Oct-19,19.27,19.45,18.55,18.55,87892
23-Oct-19,18.78,19.30,18.66,19.27,76126
22-Oct-19,18.59,18.79,18.50,18.78,74491
21-Oct-19,18.39,18.40,18.10,18.32,156000
18-Oct-19,18.89,18.89,17.61,17.90,4153264
17-Oct-19,19.10,19.64,18.99,18.99,111224
16-Oct-19,19.49,19.50,18.99,18.99,70811
15-Oct-19,20.38,20.38,18.55,19.30,815526
14-Oct-19,19.90,19.98,19.50,19.98,198996
11-Oct-19,20.10,20.77,19.60,19.88,768156
10-Oct-19,20.00,20.01,19.79,19.79,459169
09-Oct-19,20.13,20.50,19.80,20.50,338460
08-Oct-19,20.30,20.80,20.30,20.49,86449
07-Oct-19,20.00,21.34,19.99,20.64,221408
04-Oct-19,20.00,20.25,19.70,20.05,503480
03-Oct-19,20.00,20.00,19.50,20.00,431573
02-Oct-19,19.50,20.50,19.50,20.00,2110983
01-Oct-19,20.34,20.89,19.99,20.76,354907
30-Sep-19,20.00,21.50,19.80,20.35,518630
27-Sep-19,19.80,20.20,19.50,19.79,2576728
26-Sep-19,18.34,19.00,17.98,19.00,2343594
25-Sep-19,18.00,18.10,18.00,18.10,12647
24-Sep-19,17.82,17.82,17.81,17.81,3563
23-Sep-19,18.36,18.37,17.68,17.68,14428
20-Sep-19,18.00,18.00,17.56,17.61,89855
19-Sep-19,18.44,18.45,18.00,18.00,474376
17-Sep-19,18.00,18.44,18.00,18.44,32719
16-Sep-19,18.44,18.44,18.09,18.09,97721
13-Sep-19,18.25,18.45,18.25,18.45,92124
12-Sep-19,18.25,18.25,18.24,18.25,56574
11-Sep-19,18.24,18.24,17.90,18.24,28888
10-Sep-19,18.10,18.25,18.00,18.00,177414
09-Sep-19,18.30,18.30,18.00,18.00,137812
06-Sep-19,18.30,18.30,18.01,18.15,20017
05-Sep-19,18.00,18.30,17.20,18.29,185381
04-Sep-19,17.93,17.95,17.25,17.75,363702
03-Sep-19,17.12,17.88,16.99,16.99,94021
02-Sep-19,16.90,16.90,16.78,16.78,10083
29-Aug-19,17.50,17.50,16.77,17.30,8605
28-Aug-19,17.25,17.25,17.25,17.25,3450
27-Aug-19,17.70,17.71,17.70,17.71,3541
26-Aug-19,17.91,17.91,16.73,17.69,33873
23-Aug-19,18.00,18.30,17.90,17.90,32323
22-Aug-19,17.75,18.00,17.75,18.00,198999
21-Aug-19,17.00,17.80,17.00,17.75,124114
19-Aug-19,18.00,18.00,17.01,17.88,38763
16-Aug-19,19.00,19.00,17.40,18.00,23804
15-Aug-19,16.50,17.00,16.50,16.50,5000
14-Aug-19,15.80,16.00,15.80,16.00,6360
13-Aug-19,15.30,16.30,15.30,16.00,19067
12-Aug-19,15.30,15.95,15.30,15.50,45407
09-Aug-19,15.30,15.30,14.85,14.86,29824
08-Aug-19,14.84,15.49,14.78,15.30,19419
07-Aug-19,14.10,14.88,14.10,14.84,33647
06-Aug-19,14.07,14.07,13.90,13.91,6979
05-Aug-19,14.51,14.51,14.50,14.50,5801
02-Aug-19,15.40,15.49,14.71,14.86,39206
01-Aug-19,14.42,14.70,14.40,14.70,20215
31-Jul-19,13.60,14.01,13.52,14.00,17954
30-Jul-19,14.48,14.48,14.00,14.00,29636
29-Jul-19,14.65,14.74,14.11,14.11,50006
26-Jul-19,14.60,14.65,14.50,14.50,10195
25-Jul-19,13.78,14.67,13.77,14.30,246146
23-Jul-19,13.53,13.53,13.45,13.45,35139
22-Jul-19,13.90,13.90,13.50,13.62,57680
19-Jul-19,14.50,14.75,14.41,14.55,10171
18-Jul-19,14.73,14.73,14.01,14.01,33290
17-Jul-19,14.49,14.50,14.49,14.50,17399
16-Jul-19,13.76,14.06,13.76,14.06,4159
15-Jul-19,14.00,14.34,13.61,14.34,15429
12-Jul-19,13.88,14.00,13.45,14.00,39771
10-Jul-19,14.30,15.30,14.30,14.70,104120
08-Jul-19,14.29,15.00,14.25,14.25,35016
05-Jul-19,13.99,14.30,13.66,14.28,16904
04-Jul-19,12.24,13.75,12.24,13.60,16904
03-Jul-19,12.09,12.24,11.95,12.24,16904
02-Jul-19,11.61,11.89,11.40,11.60,16904
01-Jul-19,11.81,12.13,11.60,11.91,16904
28-Jun-19,11.90,12.09,11.90,12.09,16904
27-Jun-19,12.00,12.01,11.84,12.00,16904
26-Jun-19,12.00,12.00,12.00,12.00,16904
25-Jun-19,11.99,12.00,11.86,12.00,16904
24-Jun-19,11.89,11.99,11.89,11.99,16904
21-Jun-19,12.00,12.00,11.77,12.00,16904
18-Jun-19,12.00,12.00,12.00,12.00,16904
17-Jun-19,12.08,12.08,11.77,11.77,16904
14-Jun-19,12.09,12.10,12.09,12.10,16904
13-Jun-19,11.91,12.08,11.90,12.05,16904
07-Jun-19,12.00,12.19,12.00,12.19,16904
06-Jun-19,12.00,12.00,12.00,12.00,16904
05-Jun-19,11.80,11.80,11.80,11.80,16904
04-Jun-19,12.00,12.00,11.96,12.00,16904
03-Jun-19,11.75,11.77,11.75,11.76,16904
31-May-19,12.00,12.00,11.99,11.99,16904
30-May-19,11.92,11.92,11.77,11.77,16904
29-May-19,11.76,11.76,11.76,11.76,16904
27-May-19,12.00,12.00,11.80,12.00,16904
24-May-19,12.00,12.00,12.00,12.00,16904
23-May-19,12.14,12.17,12.00,12.00,16904
22-May-19,11.81,11.81,11.80,11.81,16904
21-May-19,11.88,12.17,11.88,12.10,16904
20-May-19,11.89,11.89,11.56,11.56,16904
17-May-19,11.65,11.65,11.65,11.65,16904
16-May-19,11.90,12.15,11.81,11.81,16904
15-May-19,11.70,11.81,11.70,11.81,16904
14-May-19,11.97,12.01,11.97,12.01,16904
13-May-19,11.85,11.85,11.51,11.80,16904
*exoneração de responsabilidade