Cotação atual, histórico e gráfico do papel: CCPR3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
21/02/2019 | 0,08% | 0,01 | 12,00 | 11,85 | 11,85 | 12,44 | 31K | 6 |
20/02/2019 | -0,08% | -0,01 | 11,99 | 11,99 | 11,85 | 11,99 | 86K | 12 |
19/02/2019 | 0,50% | 0,06 | 12,00 | 11,73 | 11,73 | 12,00 | 14K | 3 |
18/02/2019 | 1,62% | 0,19 | 11,94 | 11,95 | 11,90 | 11,95 | 66K | 9 |
15/02/2019 | -2,00% | -0,24 | 11,75 | 11,51 | 11,50 | 11,75 | 173K | 29 |
14/02/2019 | 3,36% | 0,39 | 11,99 | 11,74 | 11,70 | 11,99 | 71K | 15 |
13/02/2019 | 0,00% | 0,00 | 11,60 | 11,60 | 11,40 | 11,70 | 100K | 9 |
12/02/2019 | 0,00% | 0,00 | 11,60 | 11,70 | 11,60 | 11,70 | 2K | 2 |
11/02/2019 | -0,43% | -0,05 | 11,60 | 11,31 | 11,31 | 11,72 | 41K | 10 |
08/02/2019 | 4,86% | 0,54 | 11,65 | 11,31 | 11,26 | 11,65 | 452K | 36 |
07/02/2019 | 1,00% | 0,11 | 11,11 | 11,40 | 11,11 | 11,40 | 254K | 27 |
06/02/2019 | 0,00% | 0,00 | 11,00 | 10,90 | 10,85 | 11,20 | 91K | 21 |
05/02/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 10,90 | 11,00 | 86K | 22 |
04/02/2019 | -1,79% | -0,20 | 11,00 | 11,40 | 10,68 | 11,40 | 124K | 27 |
01/02/2019 | -1,75% | -0,20 | 11,20 | 11,20 | 11,15 | 11,20 | 27K | 10 |
31/01/2019 | 0,97% | 0,11 | 11,40 | 11,40 | 11,40 | 11,40 | 6K | 3 |
30/01/2019 | 4,54% | 0,49 | 11,29 | 11,40 | 11,00 | 11,40 | 106K | 17 |
29/01/2019 | -0,92% | -0,10 | 10,80 | 10,90 | 10,80 | 10,99 | 36K | 7 |
28/01/2019 | -3,63% | -0,41 | 10,90 | 11,75 | 10,90 | 11,75 | 22K | 14 |
24/01/2019 | 2,91% | 0,32 | 11,31 | 11,29 | 11,20 | 11,49 | 99K | 16 |
23/01/2019 | -0,09% | -0,01 | 10,99 | 10,90 | 10,90 | 10,99 | 2K | 2 |
22/01/2019 | 1,85% | 0,20 | 11,00 | 10,60 | 10,60 | 11,40 | 93K | 24 |
21/01/2019 | 2,86% | 0,30 | 10,80 | 10,50 | 10,50 | 10,80 | 28K | 14 |
18/01/2019 | 0,00% | 0,00 | 10,50 | 10,51 | 10,45 | 10,51 | 52K | 14 |
17/01/2019 | -0,66% | -0,07 | 10,50 | 10,75 | 10,50 | 10,75 | 25K | 9 |
16/01/2019 | -1,67% | -0,18 | 10,57 | 10,77 | 10,55 | 10,77 | 51K | 9 |
15/01/2019 | 4,88% | 0,50 | 10,75 | 10,25 | 10,25 | 10,75 | 110K | 33 |
14/01/2019 | 8,47% | 0,80 | 10,25 | 9,50 | 9,50 | 10,25 | 148K | 28 |
11/01/2019 | 1,83% | 0,17 | 9,45 | 9,48 | 9,30 | 9,50 | 33K | 5 |
10/01/2019 | 1,09% | 0,10 | 9,28 | 9,00 | 9,00 | 9,28 | 26K | 10 |
09/01/2019 | -0,22% | -0,02 | 9,18 | 9,22 | 9,18 | 9,22 | 17K | 9 |
08/01/2019 | 5,75% | 0,50 | 9,20 | 9,15 | 9,00 | 9,22 | 60K | 19 |
07/01/2019 | 2,35% | 0,20 | 8,70 | 8,70 | 8,70 | 8,81 | 594K | 23 |
04/01/2019 | 0,35% | 0,03 | 8,50 | 8,51 | 8,50 | 8,69 | 16K | 14 |
03/01/2019 | -0,94% | -0,08 | 8,47 | 8,46 | 8,46 | 8,59 | 39K | 39 |
02/01/2019 | -1,72% | -0,15 | 8,55 | 8,70 | 8,55 | 8,70 | 457K | 30 |
28/12/2018 | 2,96% | 0,25 | 8,70 | 8,46 | 8,45 | 8,80 | 75K | 12 |
27/12/2018 | -0,59% | -0,05 | 8,45 | 8,65 | 8,45 | 8,65 | 14K | 6 |
26/12/2018 | 1,55% | 0,13 | 8,50 | 8,66 | 8,50 | 8,68 | 28K | 10 |
21/12/2018 | -5,42% | -0,48 | 8,37 | 8,70 | 8,37 | 8,70 | 76K | 10 |
20/12/2018 | 0,57% | 0,05 | 8,85 | 8,80 | 8,61 | 8,90 | 233K | 24 |
19/12/2018 | 1,97% | 0,17 | 8,80 | 8,63 | 8,50 | 8,80 | 67K | 11 |
18/12/2018 | -0,23% | -0,02 | 8,63 | 8,65 | 8,63 | 8,65 | 6K | 5 |
17/12/2018 | 0,58% | 0,05 | 8,65 | 8,60 | 8,52 | 8,65 | 25K | 4 |
14/12/2018 | 2,02% | 0,17 | 8,60 | 8,65 | 8,43 | 8,65 | 14K | 5 |
13/12/2018 | -0,82% | -0,07 | 8,43 | 8,74 | 8,43 | 8,80 | 32K | 7 |
12/12/2018 | 4,17% | 0,34 | 8,50 | 8,35 | 8,30 | 8,59 | 69K | 22 |
11/12/2018 | -6,21% | -0,54 | 8,16 | 8,72 | 8,00 | 8,72 | 3M | 68 |
10/12/2018 | -0,68% | -0,06 | 8,70 | 8,82 | 8,70 | 8,82 | 206K | 58 |
07/12/2018 | -2,67% | -0,24 | 8,76 | 9,00 | 8,76 | 9,00 | 4K | 4 |
06/12/2018 | 3,69% | 0,32 | 9,00 | 9,00 | 9,00 | 9,00 | 3K | 3 |
05/12/2018 | -0,69% | -0,06 | 8,68 | 8,70 | 8,68 | 8,80 | 81K | 36 |
04/12/2018 | 1,63% | 0,14 | 8,74 | 8,75 | 8,70 | 9,00 | 192K | 37 |
03/12/2018 | -2,60% | -0,23 | 8,60 | 8,83 | 8,60 | 8,85 | 191K | 57 |
30/11/2018 | -0,11% | -0,01 | 8,83 | 8,90 | 8,83 | 8,90 | 20K | 6 |
29/11/2018 | -1,78% | -0,16 | 8,84 | 8,83 | 8,83 | 9,00 | 14K | 10 |
28/11/2018 | 0,00% | 0,00 | 9,00 | 9,05 | 8,82 | 9,05 | 25K | 8 |
27/11/2018 | 1,47% | 0,13 | 9,00 | 9,00 | 9,00 | 9,00 | 9M | 8 |
26/11/2018 | -1,99% | -0,18 | 8,87 | 9,00 | 8,70 | 9,00 | 29K | 9 |
23/11/2018 | 1,69% | 0,15 | 9,05 | 8,90 | 8,90 | 9,05 | 7K | 4 |
22/11/2018 | 2,30% | 0,20 | 8,90 | 8,90 | 8,90 | 8,90 | 9K | 1 |
21/11/2018 | -2,47% | -0,22 | 8,70 | 9,00 | 8,66 | 9,00 | 13K | 12 |
19/11/2018 | -0,89% | -0,08 | 8,92 | 8,63 | 8,63 | 9,19 | 45K | 23 |
16/11/2018 | 0,00% | 0,00 | 9,00 | 9,25 | 8,99 | 9,25 | 40K | 6 |
14/11/2018 | 0,00% | 0,00 | 9,00 | 8,20 | 8,20 | 10,00 | 397K | 88 |
13/11/2018 | 0,00% | 0,00 | 9,00 | 8,93 | 8,93 | 9,20 | 189K | 50 |
12/11/2018 | -2,17% | -0,20 | 9,00 | 9,20 | 9,00 | 9,20 | 45K | 7 |
09/11/2018 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 48K | 3 |
08/11/2018 | -0,54% | -0,05 | 9,20 | 9,20 | 9,20 | 9,20 | 920 | 1 |
07/11/2018 | 0,00% | 0,00 | 9,25 | 9,20 | 9,05 | 9,97 | 156K | 113 |
06/11/2018 | 0,54% | 0,05 | 9,25 | 9,25 | 9,25 | 9,50 | 519K | 22 |
05/11/2018 | 2,22% | 0,20 | 9,20 | 9,05 | 9,00 | 9,23 | 99K | 23 |
01/11/2018 | 1,12% | 0,10 | 9,00 | 9,00 | 8,98 | 9,05 | 62K | 17 |
31/10/2018 | -0,56% | -0,05 | 8,90 | 8,89 | 8,89 | 9,21 | 174K | 42 |
30/10/2018 | 0,56% | 0,05 | 8,95 | 8,91 | 8,91 | 9,00 | 22K | 7 |
29/10/2018 | 0,11% | 0,01 | 8,90 | 8,90 | 8,90 | 9,38 | 70K | 19 |
26/10/2018 | -12,67% | -1,29 | 8,89 | 9,89 | 8,65 | 9,89 | 462K | 133 |
25/10/2018 | -10,70% | -1,22 | 10,18 | 10,99 | 10,01 | 10,99 | 613K | 163 |
24/10/2018 | 8,67% | 0,91 | 11,40 | 10,87 | 10,87 | 11,82 | 735K | 146 |
23/10/2018 | 10,42% | 0,99 | 10,49 | 10,19 | 10,19 | 10,80 | 341K | 98 |
22/10/2018 | 4,97% | 0,45 | 9,50 | 9,59 | 9,50 | 9,60 | 8K | 6 |
17/10/2018 | -4,74% | -0,45 | 9,05 | 9,32 | 9,01 | 9,32 | 28K | 19 |
16/10/2018 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,60 | 48K | 14 |
15/10/2018 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 4K | 2 |
10/10/2018 | -2,56% | -0,25 | 9,50 | 9,51 | 9,50 | 9,51 | 7K | 5 |
09/10/2018 | 0,00% | 0,00 | 9,75 | 9,52 | 9,50 | 9,75 | 22K | 12 |
08/10/2018 | -4,79% | -0,49 | 9,75 | 10,19 | 9,75 | 10,20 | 71K | 7 |
05/10/2018 | 2,40% | 0,24 | 10,24 | 9,52 | 9,52 | 10,24 | 3K | 3 |
04/10/2018 | 0,00% | 0,00 | 10,00 | 10,50 | 10,00 | 10,51 | 14K | 8 |
03/10/2018 | 10,50% | 0,95 | 10,00 | 10,00 | 10,00 | 10,00 | 8K | 4 |
02/10/2018 | 0,56% | 0,05 | 9,05 | 9,01 | 8,90 | 9,99 | 97K | 24 |
01/10/2018 | 2,27% | 0,20 | 9,00 | 9,87 | 9,00 | 10,00 | 6K | 4 |
27/09/2018 | -4,35% | -0,40 | 8,80 | 9,90 | 8,80 | 9,90 | 8K | 7 |
26/09/2018 | 4,55% | 0,40 | 9,20 | 9,20 | 9,20 | 9,20 | 10K | 1 |
24/09/2018 | 0,00% | 0,00 | 8,80 | 8,80 | 8,80 | 8,80 | 3K | 2 |
20/09/2018 | 1,15% | 0,10 | 8,80 | 8,80 | 8,80 | 8,80 | 10K | 3 |
19/09/2018 | -0,23% | -0,02 | 8,70 | 8,70 | 8,70 | 8,70 | 10K | 1 |
18/09/2018 | 0,00% | 0,00 | 8,72 | 8,72 | 8,72 | 8,72 | 2K | 1 |
17/09/2018 | 0,00% | 0,00 | 8,72 | 8,72 | 8,72 | 8,72 | 872 | 1 |
14/09/2018 | 2,59% | 0,22 | 8,72 | 8,60 | 8,60 | 8,72 | 45K | 5 |
13/09/2018 | -5,56% | -0,50 | 8,50 | 9,10 | 8,50 | 9,10 | 20M | 29 |
Date,Open,High,Low,Close,Volume
21-Feb-19,11.85,12.44,11.85,12.00,31196
20-Feb-19,11.99,11.99,11.85,11.99,86110
19-Feb-19,11.73,12.00,11.73,12.00,14373
18-Feb-19,11.95,11.95,11.90,11.94,65713
15-Feb-19,11.51,11.75,11.50,11.75,173079
14-Feb-19,11.74,11.99,11.70,11.99,70518
13-Feb-19,11.60,11.70,11.40,11.60,100100
12-Feb-19,11.70,11.70,11.60,11.60,2330
11-Feb-19,11.31,11.72,11.31,11.60,40727
08-Feb-19,11.31,11.65,11.26,11.65,452397
07-Feb-19,11.40,11.40,11.11,11.11,254320
06-Feb-19,10.90,11.20,10.85,11.00,91020
05-Feb-19,11.00,11.00,10.90,11.00,85740
04-Feb-19,11.40,11.40,10.68,11.00,123645
01-Feb-19,11.20,11.20,11.15,11.20,26865
31-Jan-19,11.40,11.40,11.40,11.40,5700
30-Jan-19,11.40,11.40,11.00,11.29,105603
29-Jan-19,10.90,10.99,10.80,10.80,35769
28-Jan-19,11.75,11.75,10.90,10.90,22155
24-Jan-19,11.29,11.49,11.20,11.31,99040
23-Jan-19,10.90,10.99,10.90,10.99,2189
22-Jan-19,10.60,11.40,10.60,11.00,92740
21-Jan-19,10.50,10.80,10.50,10.80,28492
18-Jan-19,10.51,10.51,10.45,10.50,52487
17-Jan-19,10.75,10.75,10.50,10.50,24644
16-Jan-19,10.77,10.77,10.55,10.57,51295
15-Jan-19,10.25,10.75,10.25,10.75,110281
14-Jan-19,9.50,10.25,9.50,10.25,147554
11-Jan-19,9.48,9.50,9.30,9.45,32790
10-Jan-19,9.00,9.28,9.00,9.28,25620
09-Jan-19,9.22,9.22,9.18,9.18,17485
08-Jan-19,9.15,9.22,9.00,9.20,60482
07-Jan-19,8.70,8.81,8.70,8.70,593543
04-Jan-19,8.51,8.69,8.50,8.50,16175
03-Jan-19,8.46,8.59,8.46,8.47,39037
02-Jan-19,8.70,8.70,8.55,8.55,457422
28-Dec-18,8.46,8.80,8.45,8.70,75425
27-Dec-18,8.65,8.65,8.45,8.45,14415
26-Dec-18,8.66,8.68,8.50,8.50,28228
21-Dec-18,8.70,8.70,8.37,8.37,76431
20-Dec-18,8.80,8.90,8.61,8.85,232909
19-Dec-18,8.63,8.80,8.50,8.80,67258
18-Dec-18,8.65,8.65,8.63,8.63,6044
17-Dec-18,8.60,8.65,8.52,8.65,24990
14-Dec-18,8.65,8.65,8.43,8.60,13748
13-Dec-18,8.74,8.80,8.43,8.43,32396
12-Dec-18,8.35,8.59,8.30,8.50,68517
11-Dec-18,8.72,8.72,8.00,8.16,2500758
10-Dec-18,8.82,8.82,8.70,8.70,206351
07-Dec-18,9.00,9.00,8.76,8.76,3540
06-Dec-18,9.00,9.00,9.00,9.00,2700
05-Dec-18,8.70,8.80,8.68,8.68,81387
04-Dec-18,8.75,9.00,8.70,8.74,192287
03-Dec-18,8.83,8.85,8.60,8.60,191472
30-Nov-18,8.90,8.90,8.83,8.83,19511
29-Nov-18,8.83,9.00,8.83,8.84,14198
28-Nov-18,9.05,9.05,8.82,9.00,25153
27-Nov-18,9.00,9.00,9.00,9.00,9480600
26-Nov-18,9.00,9.00,8.70,8.87,29489
23-Nov-18,8.90,9.05,8.90,9.05,7184
22-Nov-18,8.90,8.90,8.90,8.90,8900
21-Nov-18,9.00,9.00,8.66,8.70,13108
19-Nov-18,8.63,9.19,8.63,8.92,44996
16-Nov-18,9.25,9.25,8.99,9.00,39655
14-Nov-18,8.20,10.00,8.20,9.00,397022
13-Nov-18,8.93,9.20,8.93,9.00,188723
12-Nov-18,9.20,9.20,9.00,9.00,45210
09-Nov-18,9.20,9.20,9.20,9.20,47840
08-Nov-18,9.20,9.20,9.20,9.20,920
07-Nov-18,9.20,9.97,9.05,9.25,156244
06-Nov-18,9.25,9.50,9.25,9.25,519259
05-Nov-18,9.05,9.23,9.00,9.20,99387
01-Nov-18,9.00,9.05,8.98,9.00,62371
31-Oct-18,8.89,9.21,8.89,8.90,174327
30-Oct-18,8.91,9.00,8.91,8.95,21531
29-Oct-18,8.90,9.38,8.90,8.90,69514
26-Oct-18,9.89,9.89,8.65,8.89,462436
25-Oct-18,10.99,10.99,10.01,10.18,613378
24-Oct-18,10.87,11.82,10.87,11.40,735312
23-Oct-18,10.19,10.80,10.19,10.49,341039
22-Oct-18,9.59,9.60,9.50,9.50,7656
17-Oct-18,9.32,9.32,9.01,9.05,28200
16-Oct-18,9.50,9.60,9.50,9.50,47560
15-Oct-18,9.50,9.50,9.50,9.50,3800
10-Oct-18,9.51,9.51,9.50,9.50,6653
09-Oct-18,9.52,9.75,9.50,9.75,21985
08-Oct-18,10.19,10.20,9.75,9.75,70949
05-Oct-18,9.52,10.24,9.52,10.24,2937
04-Oct-18,10.50,10.51,10.00,10.00,14400
03-Oct-18,10.00,10.00,10.00,10.00,8000
02-Oct-18,9.01,9.99,8.90,9.05,97286
01-Oct-18,9.87,10.00,9.00,9.00,5774
27-Sep-18,9.90,9.90,8.80,8.80,8126
26-Sep-18,9.20,9.20,9.20,9.20,10120
24-Sep-18,8.80,8.80,8.80,8.80,2640
20-Sep-18,8.80,8.80,8.80,8.80,9680
19-Sep-18,8.70,8.70,8.70,8.70,9570
18-Sep-18,8.72,8.72,8.72,8.72,1744
17-Sep-18,8.72,8.72,8.72,8.72,872
14-Sep-18,8.60,8.72,8.60,8.72,45320
13-Sep-18,9.10,9.10,8.50,8.50,20008067
11-Sep-18,9.10,9.29,9.00,9.00,20008067
10-Sep-18,9.30,9.30,9.30,9.30,20008067
06-Sep-18,9.29,9.29,9.10,9.12,20008067
05-Sep-18,9.20,9.20,9.10,9.10,20008067
04-Sep-18,9.10,9.37,9.10,9.37,20008067
31-Aug-18,9.31,9.31,9.00,9.00,20008067
30-Aug-18,9.40,9.40,9.31,9.31,20008067
29-Aug-18,9.37,9.37,9.37,9.37,20008067
28-Aug-18,9.37,9.37,9.37,9.37,20008067
27-Aug-18,9.31,9.31,9.30,9.30,20008067
24-Aug-18,9.31,9.31,9.31,9.31,20008067
23-Aug-18,9.31,9.31,9.30,9.30,20008067
22-Aug-18,9.40,9.50,9.30,9.30,20008067
21-Aug-18,9.70,9.70,9.40,9.40,20008067
20-Aug-18,9.85,9.85,9.70,9.70,20008067
17-Aug-18,10.35,10.35,9.75,9.75,20008067
16-Aug-18,10.29,10.55,10.29,10.35,20008067
15-Aug-18,10.00,10.00,10.00,10.00,20008067
10-Aug-18,10.03,10.29,10.03,10.29,20008067
09-Aug-18,10.11,10.11,9.97,9.97,20008067
08-Aug-18,10.20,10.20,10.20,10.20,20008067
07-Aug-18,10.21,10.21,10.20,10.21,20008067
06-Aug-18,10.04,10.29,10.04,10.25,20008067
03-Aug-18,10.30,10.30,9.95,9.95,20008067
02-Aug-18,10.33,10.33,10.30,10.30,20008067
01-Aug-18,10.02,10.33,10.02,10.33,20008067
31-Jul-18,9.96,9.96,9.96,9.96,20008067
30-Jul-18,10.19,10.35,10.19,10.20,20008067
26-Jul-18,9.97,10.20,9.97,10.20,20008067
23-Jul-18,10.00,10.29,9.97,10.29,20008067
20-Jul-18,9.96,10.30,9.95,9.96,20008067
19-Jul-18,10.06,10.17,9.90,10.17,20008067
18-Jul-18,10.01,10.01,10.00,10.00,20008067
*exoneração de responsabilidade