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
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	0,18%	0,02	11,02	11,06	10,55	11,18	10M	3.056
01/03/2021	-2,57%	-0,29	11,00	11,25	10,96	11,25	13M	3.773
26/02/2021	-3,09%	-0,36	11,29	11,89	11,06	11,89	7M	2.693
25/02/2021	-1,52%	-0,18	11,65	11,73	11,47	11,93	5M	1.592
24/02/2021	-0,08%	-0,01	11,83	11,99	11,56	11,99	6M	1.804
23/02/2021	2,07%	0,24	11,84	11,83	11,51	11,86	6M	1.919
22/02/2021	-2,44%	-0,29	11,60	11,71	11,26	11,76	11M	5.806
19/02/2021	-1,33%	-0,16	11,89	12,00	11,80	12,03	6M	2.742
18/02/2021	0,08%	0,01	12,05	12,04	11,88	12,36	5M	1.921
17/02/2021	-2,11%	-0,26	12,04	12,22	12,04	12,50	3M	1.001
12/02/2021	-1,05%	-0,13	12,30	12,58	11,95	12,58	11M	2.541
11/02/2021	-1,82%	-0,23	12,43	12,66	12,42	12,86	4M	1.174
10/02/2021	-2,39%	-0,31	12,66	12,95	12,45	12,99	6M	1.534
09/02/2021	0,08%	0,01	12,97	12,90	12,74	12,98	6M	905
08/02/2021	-0,08%	-0,01	12,96	13,03	12,85	13,18	3M	653
05/02/2021	-0,69%	-0,09	12,97	13,05	12,84	13,20	5M	1.481
04/02/2021	0,31%	0,04	13,06	13,13	12,85	13,30	8M	2.273
03/02/2021	-0,23%	-0,03	13,02	13,10	12,94	13,20	10M	3.492
02/02/2021	1,32%	0,17	13,05	13,00	12,75	13,16	5M	1.383
01/02/2021	2,22%	0,28	12,88	12,56	12,42	13,00	11M	1.660
29/01/2021	-0,08%	-0,01	12,60	12,47	12,26	12,74	19M	1.552
28/01/2021	1,04%	0,13	12,61	12,47	12,24	12,81	10M	3.734
27/01/2021	4,09%	0,49	12,48	11,96	11,74	12,67	21M	6.691
26/01/2021	-0,33%	-0,04	11,99	12,03	11,99	12,48	9M	3.467
22/01/2021	-2,04%	-0,25	12,03	12,12	11,90	12,20	7M	2.360
21/01/2021	-2,23%	-0,28	12,28	12,57	12,27	12,64	5M	1.784
20/01/2021	-1,57%	-0,20	12,56	12,89	12,46	12,92	6M	1.380
19/01/2021	-1,69%	-0,22	12,76	13,11	12,63	13,11	5M	2.131
18/01/2021	-0,61%	-0,08	12,98	13,09	12,91	13,30	3M	787
15/01/2021	1,01%	0,13	13,06	12,79	12,69	13,30	16M	1.560
14/01/2021	2,46%	0,31	12,93	12,69	12,46	13,18	14M	4.537
13/01/2021	0,88%	0,11	12,62	12,50	12,47	12,83	6M	1.672
12/01/2021	1,05%	0,13	12,51	12,40	12,17	12,74	13M	3.565
11/01/2021	-3,88%	-0,50	12,38	12,79	12,38	12,87	9M	2.544
08/01/2021	2,22%	0,28	12,88	12,69	12,54	13,01	31M	5.607
07/01/2021	-3,00%	-0,39	12,60	12,98	12,52	13,03	14M	4.709
06/01/2021	-2,33%	-0,31	12,99	13,30	12,70	13,31	11M	1.857
05/01/2021	-0,89%	-0,12	13,30	13,30	12,91	13,34	6M	2.216
04/01/2021	-2,04%	-0,28	13,42	13,79	13,13	13,79	10M	3.020
30/12/2020	0,22%	0,03	13,70	13,69	13,40	14,08	31M	5.637
29/12/2020	0,59%	0,08	13,67	13,64	13,54	13,85	6M	2.515
28/12/2020	0,52%	0,07	13,59	13,51	13,41	13,76	5M	1.576
23/12/2020	1,96%	0,26	13,52	13,26	13,00	13,52	9M	3.947
22/12/2020	-2,86%	-0,39	13,26	13,72	13,25	13,76	8M	1.793
21/12/2020	-3,05%	-0,43	13,65	13,80	13,43	13,86	7M	1.920
18/12/2020	-0,85%	-0,12	14,08	14,16	13,93	14,31	8M	1.772
17/12/2020	0,85%	0,12	14,20	14,11	13,94	14,37	33M	2.041
16/12/2020	-0,71%	-0,10	14,08	14,14	14,05	14,32	20M	1.489
15/12/2020	-0,28%	-0,04	14,18	14,28	13,95	14,45	50M	2.130
14/12/2020	2,89%	0,40	14,22	13,95	13,74	14,35	37M	1.874
11/12/2020	1,32%	0,18	13,82	13,60	13,52	14,10	8M	2.053
10/12/2020	-3,74%	-0,53	13,64	13,56	12,89	13,64	6M	1.516
09/12/2020	1,65%	0,23	14,17	14,00	13,88	14,36	8M	1.824
08/12/2020	-2,18%	-0,31	13,94	14,17	13,84	14,33	15M	2.726
07/12/2020	-0,28%	-0,04	14,25	14,25	14,12	14,55	20M	2.419
04/12/2020	-2,72%	-0,40	14,29	14,80	14,25	14,89	5M	1.347
03/12/2020	2,08%	0,30	14,69	14,39	14,37	14,90	9M	2.931
02/12/2020	1,34%	0,19	14,39	14,19	14,15	14,56	4M	1.325
01/12/2020	2,90%	0,40	14,20	13,90	13,85	14,46	9M	3.091
30/11/2020	-1,50%	-0,21	13,80	14,02	13,80	14,39	10M	2.300
27/11/2020	-0,78%	-0,11	14,01	14,08	13,91	14,50	9M	2.526
26/11/2020	-1,53%	-0,22	14,12	13,92	13,80	14,25	10M	2.701
25/11/2020	0,49%	0,07	14,34	14,32	14,28	14,74	7M	2.855
24/11/2020	3,03%	0,42	14,27	13,81	13,75	14,27	8M	1.564
23/11/2020	-1,07%	-0,15	13,85	14,21	13,62	14,50	4M	1.750
20/11/2020	-1,13%	-0,16	14,00	14,20	13,88	14,38	3M	1.086
19/11/2020	0,07%	0,01	14,16	14,00	13,99	14,34	3M	870
18/11/2020	-1,32%	-0,19	14,15	14,35	14,15	14,98	3M	1.059
17/11/2020	0,28%	0,04	14,34	14,30	14,08	14,53	4M	1.276
16/11/2020	1,42%	0,20	14,30	14,09	13,75	14,36	9M	642
13/11/2020	0,36%	0,05	14,10	14,05	13,72	14,20	7M	1.175
12/11/2020	-3,24%	-0,47	14,05	14,54	13,84	14,55	2M	743
11/11/2020	-1,16%	-0,17	14,52	14,69	14,22	14,79	12M	542
10/11/2020	0,07%	0,01	14,69	14,67	14,30	14,98	4M	1.702
09/11/2020	3,82%	0,54	14,68	14,85	14,17	15,23	8M	1.495
06/11/2020	4,90%	0,66	14,14	13,45	13,10	14,14	2M	795
05/11/2020	3,30%	0,43	13,48	13,35	13,09	13,49	3M	886
04/11/2020	1,48%	0,19	13,05	12,90	12,60	13,15	2M	919
03/11/2020	-1,76%	-0,23	12,86	13,15	12,46	13,28	4M	1.142
30/10/2020	-0,68%	-0,09	13,09	13,16	12,70	13,26	2M	612
29/10/2020	1,78%	0,23	13,18	12,75	12,55	13,62	2M	797
28/10/2020	-3,43%	-0,46	12,95	13,35	12,95	13,42	3M	1.006
27/10/2020	-1,11%	-0,15	13,41	13,69	13,40	13,71	2M	605
26/10/2020	-4,84%	-0,69	13,56	14,09	13,54	14,12	2M	775
23/10/2020	0,56%	0,08	14,25	14,20	14,08	14,37	594K	136
22/10/2020	-0,35%	-0,05	14,17	14,24	13,95	14,46	2M	900
21/10/2020	1,86%	0,26	14,22	13,77	13,77	14,58	2M	862
20/10/2020	1,09%	0,15	13,96	13,90	13,79	14,06	1M	436
19/10/2020	0,73%	0,10	13,81	13,76	13,62	14,05	2M	718
16/10/2020	-	-	13,71	13,76	13,45	14,00	3M	1.408

Date,Open,High,Low,Close,Volume
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
01-Mar-21,11.25,11.25,10.96,11.00,12687557
26-Feb-21,11.89,11.89,11.06,11.29,6950250
25-Feb-21,11.73,11.93,11.47,11.65,4996028
24-Feb-21,11.99,11.99,11.56,11.83,5925701
23-Feb-21,11.83,11.86,11.51,11.84,6268181
22-Feb-21,11.71,11.76,11.26,11.60,10795435
19-Feb-21,12.00,12.03,11.80,11.89,5939428
18-Feb-21,12.04,12.36,11.88,12.05,5313056
17-Feb-21,12.22,12.50,12.04,12.04,3315801
12-Feb-21,12.58,12.58,11.95,12.30,10802468
11-Feb-21,12.66,12.86,12.42,12.43,4475730
10-Feb-21,12.95,12.99,12.45,12.66,5795543
09-Feb-21,12.90,12.98,12.74,12.97,6126916
08-Feb-21,13.03,13.18,12.85,12.96,3169750
05-Feb-21,13.05,13.20,12.84,12.97,4582429
04-Feb-21,13.13,13.30,12.85,13.06,7524415
03-Feb-21,13.10,13.20,12.94,13.02,9704505
02-Feb-21,13.00,13.16,12.75,13.05,5156481
01-Feb-21,12.56,13.00,12.42,12.88,10950756
29-Jan-21,12.47,12.74,12.26,12.60,18972133
28-Jan-21,12.47,12.81,12.24,12.61,10497997
27-Jan-21,11.96,12.67,11.74,12.48,20656702
26-Jan-21,12.03,12.48,11.99,11.99,9393123
22-Jan-21,12.12,12.20,11.90,12.03,7446115
21-Jan-21,12.57,12.64,12.27,12.28,4828110
20-Jan-21,12.89,12.92,12.46,12.56,6193322
19-Jan-21,13.11,13.11,12.63,12.76,5347593
18-Jan-21,13.09,13.30,12.91,12.98,3063739
15-Jan-21,12.79,13.30,12.69,13.06,16194431
14-Jan-21,12.69,13.18,12.46,12.93,14313920
13-Jan-21,12.50,12.83,12.47,12.62,6186074
12-Jan-21,12.40,12.74,12.17,12.51,12898272
11-Jan-21,12.79,12.87,12.38,12.38,9066565
08-Jan-21,12.69,13.01,12.54,12.88,30853216
07-Jan-21,12.98,13.03,12.52,12.60,14483469
06-Jan-21,13.30,13.31,12.70,12.99,10768069
05-Jan-21,13.30,13.34,12.91,13.30,5818944
04-Jan-21,13.79,13.79,13.13,13.42,9552085
30-Dec-20,13.69,14.08,13.40,13.70,30597620
29-Dec-20,13.64,13.85,13.54,13.67,5612746
28-Dec-20,13.51,13.76,13.41,13.59,4808052
23-Dec-20,13.26,13.52,13.00,13.52,9405663
22-Dec-20,13.72,13.76,13.25,13.26,7640670
21-Dec-20,13.80,13.86,13.43,13.65,6649009
18-Dec-20,14.16,14.31,13.93,14.08,7549677
17-Dec-20,14.11,14.37,13.94,14.20,32873316
16-Dec-20,14.14,14.32,14.05,14.08,20475634
15-Dec-20,14.28,14.45,13.95,14.18,49563164
14-Dec-20,13.95,14.35,13.74,14.22,36653494
11-Dec-20,13.60,14.10,13.52,13.82,7962053
10-Dec-20,13.56,13.64,12.89,13.64,5837775
09-Dec-20,14.00,14.36,13.88,14.17,7994057
08-Dec-20,14.17,14.33,13.84,13.94,14538518
07-Dec-20,14.25,14.55,14.12,14.25,20091226
04-Dec-20,14.80,14.89,14.25,14.29,4547341
03-Dec-20,14.39,14.90,14.37,14.69,9314619
02-Dec-20,14.19,14.56,14.15,14.39,4483045
01-Dec-20,13.90,14.46,13.85,14.20,9225888
30-Nov-20,14.02,14.39,13.80,13.80,9986513
27-Nov-20,14.08,14.50,13.91,14.01,8884973
26-Nov-20,13.92,14.25,13.80,14.12,9604702
25-Nov-20,14.32,14.74,14.28,14.34,6929473
24-Nov-20,13.81,14.27,13.75,14.27,8217109
23-Nov-20,14.21,14.50,13.62,13.85,4342968
20-Nov-20,14.20,14.38,13.88,14.00,3251031
19-Nov-20,14.00,14.34,13.99,14.16,3076150
18-Nov-20,14.35,14.98,14.15,14.15,3296253
17-Nov-20,14.30,14.53,14.08,14.34,3522821
16-Nov-20,14.09,14.36,13.75,14.30,8524523
13-Nov-20,14.05,14.20,13.72,14.10,7166252
12-Nov-20,14.54,14.55,13.84,14.05,2394869
11-Nov-20,14.69,14.79,14.22,14.52,11761983
10-Nov-20,14.67,14.98,14.30,14.69,4242485
09-Nov-20,14.85,15.23,14.17,14.68,7975845
06-Nov-20,13.45,14.14,13.10,14.14,2076772
05-Nov-20,13.35,13.49,13.09,13.48,2804913
04-Nov-20,12.90,13.15,12.60,13.05,2003540
03-Nov-20,13.15,13.28,12.46,12.86,4450698
30-Oct-20,13.16,13.26,12.70,13.09,1608506
29-Oct-20,12.75,13.62,12.55,13.18,2061527
28-Oct-20,13.35,13.42,12.95,12.95,2780401
27-Oct-20,13.69,13.71,13.40,13.41,2281024
26-Oct-20,14.09,14.12,13.54,13.56,2349262
23-Oct-20,14.20,14.37,14.08,14.25,594129
22-Oct-20,14.24,14.46,13.95,14.17,1912576
21-Oct-20,13.77,14.58,13.77,14.22,2125558
20-Oct-20,13.90,14.06,13.79,13.96,1232449
19-Oct-20,13.76,14.05,13.62,13.81,1665857
16-Oct-20,13.76,14.00,13.45,13.71,2914853

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CCPR3

cotações, gráficos e mais...