Cotação atual, histórico e gráfico do papel: CCRF11
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 |
24/05/2022 | -1,94% | -1,92 | 96,82 | 98,77 | 96,82 | 98,82 | 27K | 6 |
19/05/2022 | -1,26% | -1,26 | 98,74 | 98,74 | 98,74 | 98,74 | 98 | 1 |
18/05/2022 | -0,15% | -0,15 | 100,00 | 100,00 | 100,00 | 100,15 | 2K | 7 |
17/05/2022 | -0,01% | -0,01 | 100,15 | 100,15 | 100,00 | 100,15 | 4K | 6 |
16/05/2022 | 2,67% | 2,60 | 100,16 | 100,16 | 100,16 | 100,16 | 2K | 1 |
13/05/2022 | 0,06% | 0,06 | 97,56 | 97,56 | 97,56 | 97,56 | 97 | 1 |
11/05/2022 | -2,66% | -2,66 | 97,50 | 97,50 | 97,50 | 97,50 | 97 | 1 |
10/05/2022 | 0,33% | 0,33 | 100,16 | 99,80 | 99,80 | 100,16 | 16K | 10 |
09/05/2022 | -0,05% | -0,05 | 99,83 | 99,83 | 99,83 | 99,83 | 499 | 1 |
06/05/2022 | 0,38% | 0,38 | 99,88 | 99,50 | 99,50 | 99,88 | 65K | 10 |
05/05/2022 | -0,19% | -0,19 | 99,50 | 99,50 | 99,50 | 99,50 | 597 | 3 |
|
04/05/2022 | 1,72% | 1,69 | 99,69 | 99,69 | 99,69 | 99,69 | 598 | 2 |
03/05/2022 | -1,51% | -1,50 | 98,00 | 99,89 | 98,00 | 99,89 | 4K | 5 |
02/05/2022 | 0,45% | 0,45 | 99,50 | 97,86 | 97,86 | 99,99 | 11K | 6 |
29/04/2022 | 0,78% | 0,77 | 99,05 | 99,05 | 99,05 | 99,05 | 99 | 1 |
28/04/2022 | 3,08% | 2,94 | 98,28 | 95,53 | 95,53 | 98,29 | 5K | 11 |
27/04/2022 | -2,90% | -2,85 | 95,34 | 98,19 | 95,34 | 98,19 | 2K | 3 |
26/04/2022 | 1,17% | 1,14 | 98,19 | 98,24 | 98,19 | 98,24 | 1K | 5 |
25/04/2022 | -0,46% | -0,45 | 97,05 | 98,23 | 97,05 | 98,23 | 195 | 2 |
22/04/2022 | -1,47% | -1,45 | 97,50 | 96,06 | 96,06 | 97,50 | 5K | 8 |
20/04/2022 | -0,02% | -0,02 | 98,95 | 98,91 | 98,91 | 98,95 | 9K | 9 |
19/04/2022 | 0,91% | 0,89 | 98,97 | 98,85 | 98,02 | 98,97 | 8K | 10 |
18/04/2022 | -0,92% | -0,91 | 98,08 | 98,02 | 98,02 | 98,84 | 60K | 10 |
14/04/2022 | 1,01% | 0,99 | 98,99 | 98,98 | 98,00 | 98,99 | 7K | 7 |
13/04/2022 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,00 | 5K | 3 |
12/04/2022 | -0,16% | -0,16 | 98,00 | 98,00 | 98,00 | 98,00 | 1K | 3 |
11/04/2022 | -0,82% | -0,81 | 98,16 | 98,97 | 97,00 | 98,98 | 2K | 7 |
07/04/2022 | 0,00% | 0,00 | 98,97 | 98,97 | 98,97 | 98,97 | 395 | 2 |
06/04/2022 | -0,02% | -0,02 | 98,97 | 98,97 | 98,97 | 98,97 | 98 | 1 |
05/04/2022 | 0,03% | 0,03 | 98,99 | 98,96 | 98,96 | 98,99 | 890 | 4 |
04/04/2022 | -0,01% | -0,01 | 98,96 | 98,99 | 98,96 | 98,99 | 296 | 2 |
01/04/2022 | -0,01% | -0,01 | 98,97 | 98,98 | 98,97 | 98,98 | 296 | 3 |
31/03/2022 | -0,07% | -0,07 | 98,98 | 99,00 | 98,98 | 99,00 | 296 | 2 |
29/03/2022 | -0,08% | -0,08 | 99,05 | 99,05 | 99,05 | 99,05 | 297 | 2 |
28/03/2022 | 2,48% | 2,40 | 99,13 | 99,13 | 99,13 | 99,14 | 5K | 3 |
23/03/2022 | -0,01% | -0,01 | 96,73 | 96,74 | 96,73 | 96,74 | 580 | 2 |
22/03/2022 | -1,32% | -1,29 | 96,74 | 98,03 | 92,20 | 98,03 | 9K | 7 |
21/03/2022 | -1,06% | -1,05 | 98,03 | 98,03 | 98,03 | 98,03 | 588 | 3 |
18/03/2022 | -0,05% | -0,05 | 99,08 | 98,79 | 97,92 | 99,25 | 21K | 14 |
17/03/2022 | 1,15% | 1,13 | 99,13 | 99,16 | 98,00 | 99,17 | 18K | 23 |
16/03/2022 | 0,51% | 0,50 | 98,00 | 99,00 | 98,00 | 99,16 | 30K | 24 |
14/03/2022 | 0,00% | 0,00 | 97,50 | 97,50 | 97,50 | 97,50 | 2K | 4 |
11/03/2022 | -1,63% | -1,62 | 97,50 | 99,12 | 97,50 | 99,12 | 27K | 6 |
10/03/2022 | -0,13% | -0,13 | 99,12 | 99,19 | 97,50 | 99,19 | 23K | 10 |
09/03/2022 | 3,37% | 3,24 | 99,25 | 97,50 | 97,50 | 99,25 | 11K | 9 |
08/03/2022 | -2,03% | -1,99 | 96,01 | 96,01 | 96,01 | 96,02 | 7K | 6 |
07/03/2022 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,00 | 98 | 1 |
03/03/2022 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,00 | 882 | 3 |
02/03/2022 | 0,00% | 0,00 | 98,00 | 97,99 | 97,99 | 98,00 | 293 | 3 |
25/02/2022 | 1,03% | 1,00 | 98,00 | 95,61 | 95,61 | 98,00 | 483 | 3 |
24/02/2022 | -1,96% | -1,94 | 97,00 | 98,35 | 97,00 | 98,35 | 17K | 2 |
23/02/2022 | -0,16% | -0,16 | 98,94 | 96,03 | 96,03 | 99,10 | 3K | 6 |
22/02/2022 | 3,23% | 3,10 | 99,10 | 96,17 | 96,00 | 99,10 | 5K | 8 |
21/02/2022 | -2,04% | -2,00 | 96,00 | 95,10 | 93,80 | 98,50 | 12K | 14 |
18/02/2022 | -1,90% | -1,90 | 98,00 | 98,87 | 93,15 | 99,45 | 118K | 47 |
17/02/2022 | 0,39% | 0,39 | 99,90 | 99,51 | 99,51 | 101,39 | 103K | 43 |
16/02/2022 | 0,00% | 0,00 | 99,51 | 99,51 | 99,51 | 99,51 | 44K | 21 |
15/02/2022 | 4,75% | 4,51 | 99,51 | 99,00 | 99,00 | 99,51 | 28K | 6 |
14/02/2022 | -4,53% | -4,51 | 95,00 | 95,00 | 95,00 | 95,00 | 95 | 1 |
11/02/2022 | 0,00% | 0,00 | 99,51 | 99,51 | 99,51 | 99,51 | 20K | 4 |
10/02/2022 | 0,00% | 0,00 | 99,51 | 99,51 | 99,51 | 99,51 | 14K | 4 |
09/02/2022 | 0,00% | 0,00 | 99,51 | 99,51 | 99,51 | 99,51 | 1K | 3 |
08/02/2022 | 0,01% | 0,01 | 99,51 | 99,51 | 99,51 | 99,51 | 10K | 8 |
07/02/2022 | -0,50% | -0,50 | 99,50 | 104,11 | 99,50 | 104,11 | 5K | 2 |
02/02/2022 | 1,35% | 1,33 | 100,00 | 98,70 | 98,70 | 100,00 | 17K | 4 |
28/01/2022 | 1,20% | 1,17 | 98,67 | 97,50 | 97,50 | 98,67 | 196 | 2 |
27/01/2022 | 1,53% | 1,47 | 97,50 | 96,52 | 96,52 | 97,50 | 194 | 2 |
26/01/2022 | -5,85% | -5,97 | 96,03 | 96,03 | 96,03 | 96,03 | 480 | 2 |
25/01/2022 | 2,00% | 2,00 | 102,00 | 101,00 | 100,00 | 102,00 | 3K | 4 |
24/01/2022 | -2,41% | -2,47 | 100,00 | 102,47 | 100,00 | 104,60 | 11K | 8 |
21/01/2022 | -2,40% | -2,52 | 102,47 | 104,99 | 102,47 | 104,99 | 1K | 5 |
20/01/2022 | 3,93% | 3,97 | 104,99 | 112,00 | 104,99 | 112,00 | 881 | 5 |
19/01/2022 | -0,93% | -0,95 | 101,02 | 101,98 | 100,00 | 101,98 | 30K | 22 |
18/01/2022 | -0,02% | -0,02 | 101,97 | 101,99 | 100,97 | 101,99 | 17K | 5 |
17/01/2022 | -0,01% | -0,01 | 101,99 | 101,99 | 101,50 | 101,99 | 6K | 7 |
12/01/2022 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 510 | 2 |
30/12/2021 | 0,00% | 0,00 | 102,00 | 101,85 | 101,85 | 102,00 | 9K | 2 |
27/12/2021 | 0,01% | 0,01 | 102,00 | 102,00 | 102,00 | 102,00 | 1K | 3 |
17/12/2021 | 1,49% | 1,50 | 101,99 | 101,70 | 101,70 | 101,99 | 2K | 3 |
16/12/2021 | 0,00% | 0,00 | 100,49 | 100,49 | 100,49 | 100,49 | 100 | 1 |
15/12/2021 | -1,47% | -1,50 | 100,49 | 100,49 | 100,49 | 100,49 | 100 | 1 |
14/12/2021 | 0,00% | 0,00 | 101,99 | 101,99 | 101,99 | 101,99 | 101 | 1 |
13/12/2021 | 1,99% | 1,99 | 101,99 | 101,99 | 101,99 | 101,99 | 101 | 1 |
07/12/2021 | -1,96% | -2,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
03/12/2021 | 2,00% | 2,00 | 102,00 | 102,00 | 102,00 | 102,00 | 102 | 1 |
23/11/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 300 | 2 |
19/11/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 5M | 1 |
18/11/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 300 | 2 |
17/11/2021 | -7,39% | -7,98 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
16/11/2021 | 0,00% | 0,00 | 107,98 | 107,98 | 107,98 | 107,98 | 215 | 1 |
12/11/2021 | -0,01% | -0,01 | 107,98 | 107,98 | 107,98 | 107,98 | 107 | 1 |
29/10/2021 | 8,53% | 8,49 | 107,99 | 107,99 | 107,99 | 107,99 | 107 | 1 |
18/10/2021 | -0,50% | -0,50 | 99,50 | 99,99 | 95,00 | 99,99 | 1K | 4 |
07/10/2021 | 0,01% | 0,01 | 100,00 | 90,00 | 80,01 | 100,00 | 7K | 13 |
29/09/2021 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 20K | 2 |
28/09/2021 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 30K | 2 |
27/09/2021 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 10K | 1 |
24/09/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
15/09/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
13/09/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 90,00 | 100,00 | 50K | 18 |
10/09/2021 | 0,01% | 0,01 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
09/09/2021 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 14K | 4 |
24/08/2021 | 11,11% | 10,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
23/08/2021 | -10,45% | -10,50 | 90,00 | 90,00 | 90,00 | 90,00 | 90 | 1 |
10/08/2021 | - | - | 100,50 | 100,50 | 100,50 | 100,50 | 1K | 2 |
Date,Open,High,Low,Close,Volume
24-May-22,98.77,98.82,96.82,96.82,27439
19-May-22,98.74,98.74,98.74,98.74,98
18-May-22,100.00,100.15,100.00,100.00,1701
17-May-22,100.15,100.15,100.00,100.15,4003
16-May-22,100.16,100.16,100.16,100.16,2003
13-May-22,97.56,97.56,97.56,97.56,97
11-May-22,97.50,97.50,97.50,97.50,97
10-May-22,99.80,100.16,99.80,100.16,16273
09-May-22,99.83,99.83,99.83,99.83,499
06-May-22,99.50,99.88,99.50,99.88,64911
05-May-22,99.50,99.50,99.50,99.50,597
04-May-22,99.69,99.69,99.69,99.69,598
03-May-22,99.89,99.89,98.00,98.00,3560
02-May-22,97.86,99.99,97.86,99.50,10935
29-Apr-22,99.05,99.05,99.05,99.05,99
28-Apr-22,95.53,98.29,95.53,98.28,4810
27-Apr-22,98.19,98.19,95.34,95.34,1727
26-Apr-22,98.24,98.24,98.19,98.19,1374
25-Apr-22,98.23,98.23,97.05,97.05,195
22-Apr-22,96.06,97.50,96.06,97.50,4776
20-Apr-22,98.91,98.95,98.91,98.95,8507
19-Apr-22,98.85,98.97,98.02,98.97,7551
18-Apr-22,98.02,98.84,98.02,98.08,59712
14-Apr-22,98.98,98.99,98.00,98.99,6771
13-Apr-22,98.00,98.00,98.00,98.00,4998
12-Apr-22,98.00,98.00,98.00,98.00,1274
11-Apr-22,98.97,98.98,97.00,98.16,1760
07-Apr-22,98.97,98.97,98.97,98.97,395
06-Apr-22,98.97,98.97,98.97,98.97,98
05-Apr-22,98.96,98.99,98.96,98.99,890
04-Apr-22,98.99,98.99,98.96,98.96,296
01-Apr-22,98.98,98.98,98.97,98.97,296
31-Mar-22,99.00,99.00,98.98,98.98,296
29-Mar-22,99.05,99.05,99.05,99.05,297
28-Mar-22,99.13,99.14,99.13,99.13,5452
23-Mar-22,96.74,96.74,96.73,96.73,580
22-Mar-22,98.03,98.03,92.20,96.74,8546
21-Mar-22,98.03,98.03,98.03,98.03,588
18-Mar-22,98.79,99.25,97.92,99.08,20557
17-Mar-22,99.16,99.17,98.00,99.13,17505
16-Mar-22,99.00,99.16,98.00,98.00,30325
14-Mar-22,97.50,97.50,97.50,97.50,1657
11-Mar-22,99.12,99.12,97.50,97.50,26933
10-Mar-22,99.19,99.19,97.50,99.12,23049
09-Mar-22,97.50,99.25,97.50,99.25,10713
08-Mar-22,96.01,96.02,96.01,96.01,7296
07-Mar-22,98.00,98.00,98.00,98.00,98
03-Mar-22,98.00,98.00,98.00,98.00,882
02-Mar-22,97.99,98.00,97.99,98.00,293
25-Feb-22,95.61,98.00,95.61,98.00,483
24-Feb-22,98.35,98.35,97.00,97.00,17008
23-Feb-22,96.03,99.10,96.03,98.94,2964
22-Feb-22,96.17,99.10,96.00,99.10,4617
21-Feb-22,95.10,98.50,93.80,96.00,12141
18-Feb-22,98.87,99.45,93.15,98.00,117776
17-Feb-22,99.51,101.39,99.51,99.90,102604
16-Feb-22,99.51,99.51,99.51,99.51,43983
15-Feb-22,99.00,99.51,99.00,99.51,28044
14-Feb-22,95.00,95.00,95.00,95.00,95
11-Feb-22,99.51,99.51,99.51,99.51,19902
10-Feb-22,99.51,99.51,99.51,99.51,14329
09-Feb-22,99.51,99.51,99.51,99.51,1094
08-Feb-22,99.51,99.51,99.51,99.51,9951
07-Feb-22,104.11,104.11,99.50,99.50,5495
02-Feb-22,98.70,100.00,98.70,100.00,16935
28-Jan-22,97.50,98.67,97.50,98.67,196
27-Jan-22,96.52,97.50,96.52,97.50,194
26-Jan-22,96.03,96.03,96.03,96.03,480
25-Jan-22,101.00,102.00,100.00,102.00,2803
24-Jan-22,102.47,104.60,100.00,100.00,11207
21-Jan-22,104.99,104.99,102.47,102.47,1444
20-Jan-22,112.00,112.00,104.99,104.99,881
19-Jan-22,101.98,101.98,100.00,101.02,29776
18-Jan-22,101.99,101.99,100.97,101.97,16612
17-Jan-22,101.99,101.99,101.50,101.99,5506
12-Jan-22,102.00,102.00,102.00,102.00,510
30-Dec-21,101.85,102.00,101.85,102.00,9179
27-Dec-21,102.00,102.00,102.00,102.00,1122
17-Dec-21,101.70,101.99,101.70,101.99,1733
16-Dec-21,100.49,100.49,100.49,100.49,100
15-Dec-21,100.49,100.49,100.49,100.49,100
14-Dec-21,101.99,101.99,101.99,101.99,101
13-Dec-21,101.99,101.99,101.99,101.99,101
07-Dec-21,100.00,100.00,100.00,100.00,2000
03-Dec-21,102.00,102.00,102.00,102.00,102
23-Nov-21,100.00,100.00,100.00,100.00,300
19-Nov-21,100.00,100.00,100.00,100.00,4750000
18-Nov-21,100.00,100.00,100.00,100.00,300
17-Nov-21,100.00,100.00,100.00,100.00,100
16-Nov-21,107.98,107.98,107.98,107.98,215
12-Nov-21,107.98,107.98,107.98,107.98,107
29-Oct-21,107.99,107.99,107.99,107.99,107
18-Oct-21,99.99,99.99,95.00,99.50,1248
07-Oct-21,90.00,100.00,80.01,100.00,6857
29-Sep-21,99.99,99.99,99.99,99.99,20097
28-Sep-21,99.99,99.99,99.99,99.99,29997
27-Sep-21,99.99,99.99,99.99,99.99,9999
24-Sep-21,100.00,100.00,100.00,100.00,100
15-Sep-21,100.00,100.00,100.00,100.00,100
13-Sep-21,100.00,100.00,90.00,100.00,50290
10-Sep-21,100.00,100.00,100.00,100.00,2000
09-Sep-21,99.99,99.99,99.99,99.99,14198
24-Aug-21,100.00,100.00,100.00,100.00,100
23-Aug-21,90.00,90.00,90.00,90.00,90
10-Aug-21,100.50,100.50,100.50,100.50,1005
*exoneração de responsabilidade e termos de uso