papéis
login
mais

Cotação atual, histórico e gráfico do papel: CCPR3

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

empresa: ccpr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/2021-0,76%-0,0911,7011,8111,6511,972M646
28/07/2021-0,42%-0,0511,7911,9911,5611,992M745
27/07/20211,63%0,1911,8411,6611,5611,842M612
26/07/2021-1,44%-0,1711,6511,7911,6411,812M809
23/07/2021-3,04%-0,3711,8212,1111,8212,152M676
22/07/20211,16%0,1412,1912,0712,0612,262M937
21/07/2021-0,25%-0,0312,0512,0611,9412,092M669
20/07/20212,81%0,3312,0811,8511,7412,102M480
19/07/2021-1,84%-0,2211,7511,8411,6612,012M822
16/07/2021-0,58%-0,0711,9712,1011,8212,101M659
15/07/20211,26%0,1512,0411,9011,8312,081M656
14/07/2021-0,42%-0,0511,8911,9211,6912,032M810
13/07/20210,34%0,0411,9411,9511,7012,032M868
12/07/20214,02%0,4611,9011,5611,4512,042M1.095
08/07/2021-0,52%-0,0611,4411,5111,2411,512M869
07/07/2021-0,86%-0,1011,5011,6011,4611,784M1.895
06/07/2021-1,36%-0,1611,6011,7611,4511,762M579
05/07/2021-1,18%-0,1411,7611,9511,7611,993M512
02/07/20210,93%0,1111,9011,7811,7511,902M618
01/07/2021-0,92%-0,1111,7911,9611,6412,083M995
30/06/20210,51%0,0611,9011,8411,6111,944M1.427
29/06/2021-1,42%-0,1711,8412,0111,7612,015M1.216
28/06/2021-1,15%-0,1412,0112,2311,9012,284M1.657
25/06/2021-3,03%-0,3812,1512,5612,0712,603M998
24/06/20210,64%0,0812,5312,4512,2712,764M1.081
23/06/2021-0,32%-0,0412,4512,4712,2312,492M550
22/06/20211,22%0,1512,4912,3312,1012,492M690
21/06/20210,65%0,0812,3412,3012,1012,343M1.157
18/06/20211,24%0,1512,2612,1112,1112,322M607
17/06/2021-3,43%-0,4312,1112,4512,1112,494M1.373
16/06/2021-1,65%-0,2112,5412,7112,3312,722M1.323
15/06/2021-0,16%-0,0212,7512,8412,5012,853M1.251
14/06/20212,00%0,2512,7712,7312,5812,925M1.276
11/06/2021-4,79%-0,6312,5213,0812,5213,084M1.516
10/06/20213,14%0,4013,1512,8212,5013,154M2.109
09/06/2021-2,89%-0,3812,7513,2312,7513,236M1.594
08/06/2021-2,01%-0,2713,1313,4013,0813,465M2.224
07/06/2021-4,35%-0,6113,4014,0113,3614,017M2.653
04/06/20218,52%1,1014,0112,8012,7114,0511M3.494
02/06/20210,62%0,0812,9112,6612,6013,407M2.733
01/06/20214,31%0,5312,8312,4412,3612,839M3.037
31/05/2021-0,16%-0,0212,3012,2912,2812,524M1.487
28/05/2021-0,08%-0,0112,3212,3712,2612,414M2.268
27/05/20211,48%0,1812,3312,2012,1012,396M2.441
26/05/2021-0,57%-0,0712,1512,2312,0612,296M3.372
25/05/20211,41%0,1712,2212,1512,1312,457M2.162
24/05/2021-3,52%-0,4412,0512,5112,0512,524M1.507
21/05/2021-0,87%-0,1112,4912,4212,2312,725M2.343
20/05/20214,56%0,5512,6012,1512,0812,605M1.938
19/05/2021-2,03%-0,2512,0512,3112,0512,555M2.090
18/05/2021-4,28%-0,5512,3012,7612,3012,885M1.255
17/05/2021-2,65%-0,3512,8513,2012,7613,205M760
14/05/20213,04%0,3913,2012,8112,8113,3910M4.137
13/05/20213,31%0,4112,8112,2712,2612,815M1.492
12/05/2021-2,90%-0,3712,4012,6312,2212,709M1.328
11/05/2021-1,16%-0,1512,7712,8012,5712,945M1.478
10/05/20212,38%0,3012,9212,7612,5112,927M2.068
07/05/20211,77%0,2212,6212,3412,3412,787M1.671
06/05/20211,56%0,1912,4012,2112,1512,514M1.483
05/05/20210,91%0,1112,2112,1712,0012,284M1.242
04/05/2021-2,58%-0,3212,1012,2712,0712,445M1.693
03/05/20211,39%0,1712,4212,4012,0112,426M2.180
30/04/2021-0,08%-0,0112,2512,0411,9112,3717M6.283
29/04/20212,17%0,2612,2611,9611,8412,425M1.811
28/04/20210,25%0,0312,0012,0611,7212,114M1.308
27/04/2021-2,60%-0,3211,9712,0711,9612,284M1.083
26/04/2021-0,08%-0,0112,2912,3012,1012,404M1.022
23/04/2021-0,08%-0,0112,3012,3112,2012,514M941
22/04/2021-1,12%-0,1412,3112,4912,2212,605M2.216
20/04/20210,40%0,0512,4512,2512,1112,809M2.024
19/04/20214,11%0,4912,4012,1111,9712,6614M3.324
16/04/20210,76%0,0911,9111,8011,7011,9823M1.528
15/04/2021-0,25%-0,0311,8211,9211,8212,052M951
14/04/20210,59%0,0711,8511,7811,7611,913M1.079
13/04/20210,94%0,1111,7811,7611,5911,792M760
12/04/20211,48%0,1711,6711,5011,3911,743M1.519
09/04/20210,52%0,0611,5011,4511,2911,563M1.012
08/04/2021-2,97%-0,3511,4411,7911,4411,793M887
07/04/2021-1,09%-0,1311,7911,8011,5811,843M977
06/04/20211,88%0,2211,9211,5511,5511,924M1.942
05/04/20210,52%0,0611,7011,7111,5811,893M1.009
01/04/20210,00%0,0011,6411,6411,3711,722M823
31/03/2021-0,51%-0,0611,6411,7511,3911,755M1.628
30/03/20213,54%0,4011,7011,3411,2011,835M1.780
29/03/2021-0,44%-0,0511,3011,1811,1111,442M782
26/03/2021-1,13%-0,1311,3511,4911,1611,552M850
25/03/20213,14%0,3511,4811,1410,9111,503M1.270
24/03/2021-0,98%-0,1111,1311,2411,1311,553M1.291
23/03/2021-2,26%-0,2611,2411,4511,1911,663M890
22/03/20211,77%0,2011,5011,1911,1911,694M1.184
19/03/20213,29%0,3611,3011,0410,9411,464M1.115
18/03/2021-3,70%-0,4210,9411,3910,8611,395M1.106
17/03/20211,88%0,2111,3611,1011,0111,404M1.490
16/03/2021-3,04%-0,3511,1511,5011,1011,533M907
15/03/20210,79%0,0911,5011,5811,3111,612M703
12/03/20211,88%0,2111,4111,1611,0011,604M1.317
11/03/20213,04%0,3311,2011,1210,8011,446M2.545
10/03/20214,52%0,4710,8710,4410,2110,874M1.254
09/03/2021-1,70%-0,1810,4010,6510,2610,794M1.204
08/03/2021-5,70%-0,6410,5811,2110,5811,214M1.188
05/03/20212,00%0,2211,2211,1710,8711,404M1.331
04/03/20211,85%0,2011,0010,8010,7211,148M2.058
03/03/2021-2,00%-0,2210,8010,9110,4011,1311M3.631
02/03/20210,18%0,0211,0211,0610,5511,1810M3.056
01/03/2021-2,57%-0,2911,0011,2510,9611,2513M3.773
26/02/2021-3,09%-0,3611,2911,8911,0611,897M2.693
25/02/2021-1,52%-0,1811,6511,7311,4711,935M1.592
24/02/2021-0,08%-0,0111,8311,9911,5611,996M1.804
23/02/20212,07%0,2411,8411,8311,5111,866M1.919
22/02/2021-2,44%-0,2911,6011,7111,2611,7611M5.806
19/02/2021-1,33%-0,1611,8912,0011,8012,036M2.742
18/02/20210,08%0,0112,0512,0411,8812,365M1.921
17/02/2021-2,11%-0,2612,0412,2212,0412,503M1.001
12/02/2021-1,05%-0,1312,3012,5811,9512,5811M2.541
11/02/2021-1,82%-0,2312,4312,6612,4212,864M1.174
10/02/2021-2,39%-0,3112,6612,9512,4512,996M1.534
09/02/20210,08%0,0112,9712,9012,7412,986M905
08/02/2021-0,08%-0,0112,9613,0312,8513,183M653
05/02/2021-0,69%-0,0912,9713,0512,8413,205M1.481
04/02/20210,31%0,0413,0613,1312,8513,308M2.273
03/02/2021-0,23%-0,0313,0213,1012,9413,2010M3.492
02/02/20211,32%0,1713,0513,0012,7513,165M1.383
01/02/20212,22%0,2812,8812,5612,4213,0011M1.660
29/01/2021-0,08%-0,0112,6012,4712,2612,7419M1.552
28/01/20211,04%0,1312,6112,4712,2412,8110M3.734
27/01/20214,09%0,4912,4811,9611,7412,6721M6.691
26/01/2021-0,33%-0,0411,9912,0311,9912,489M3.467
22/01/2021-2,04%-0,2512,0312,1211,9012,207M2.360
21/01/2021-2,23%-0,2812,2812,5712,2712,645M1.784
20/01/2021-1,57%-0,2012,5612,8912,4612,926M1.380
19/01/2021-1,69%-0,2212,7613,1112,6313,115M2.131
18/01/2021-0,61%-0,0812,9813,0912,9113,303M787
15/01/20211,01%0,1313,0612,7912,6913,3016M1.560
14/01/2021--12,9312,6912,4613,1814M4.537


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito