Cotação atual, histórico e gráfico do papel: CCRO3

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 CCRO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/05/2020	6,16%	0,83	14,30	13,91	13,91	14,64	103M	17.520
22/05/2020	-5,01%	-0,71	13,47	14,03	13,47	14,11	151M	26.548
21/05/2020	11,65%	1,48	14,18	12,71	12,61	14,32	379M	36.139
20/05/2020	4,79%	0,58	12,70	12,35	12,21	12,93	175M	24.085
19/05/2020	2,45%	0,29	12,12	11,83	11,77	12,73	132M	28.922
18/05/2020	7,84%	0,86	11,83	11,45	11,32	11,92	109M	34.261

15/05/2020	-4,28%	-0,49	10,97	11,40	10,97	11,61	109M	26.663
14/05/2020	5,04%	0,55	11,46	10,80	10,61	11,46	127M	30.191
13/05/2020	-0,73%	-0,08	10,91	11,14	10,84	11,34	129M	29.244
12/05/2020	-2,22%	-0,25	10,99	11,27	10,99	11,81	136M	26.352
11/05/2020	-1,58%	-0,18	11,24	11,43	11,05	11,73	79M	20.304
08/05/2020	0,00%	0,00	11,42	11,71	11,24	12,00	102M	26.136
07/05/2020	-7,08%	-0,87	11,42	12,30	11,42	12,39	131M	39.389
06/05/2020	-1,68%	-0,21	12,29	12,49	12,24	12,62	94M	19.747
05/05/2020	2,63%	0,32	12,50	12,35	12,26	12,72	85M	17.786
04/05/2020	-1,38%	-0,17	12,18	11,68	11,67	12,29	100M	23.055
30/04/2020	-5,58%	-0,73	12,35	12,88	12,27	13,06	85M	22.092
29/04/2020	1,87%	0,24	13,08	12,93	12,75	13,34	88M	21.087
28/04/2020	4,31%	0,53	12,84	12,72	12,52	13,08	111M	21.726
27/04/2020	2,24%	0,27	12,31	12,32	12,03	12,60	102M	21.506
24/04/2020	-8,02%	-1,05	12,04	12,62	11,21	12,66	192M	52.701
23/04/2020	-1,50%	-0,20	13,09	13,37	12,64	13,65	129M	34.776
22/04/2020	1,14%	0,15	13,29	13,10	13,00	13,80	159M	37.975
20/04/2020	3,55%	0,45	13,14	12,40	12,36	13,30	78M	22.954
17/04/2020	3,51%	0,43	12,69	12,51	12,30	12,91	123M	26.719
16/04/2020	-3,99%	-0,51	12,26	12,80	12,07	12,92	79M	25.407
15/04/2020	-1,16%	-0,15	12,77	12,74	12,55	13,15	67M	19.720
14/04/2020	3,36%	0,42	12,92	12,66	12,53	13,12	100M	17.762
13/04/2020	-2,42%	-0,31	12,50	12,44	12,01	12,70	42M	13.042
09/04/2020	3,31%	0,41	12,81	12,50	12,24	13,32	121M	45.841
08/04/2020	2,23%	0,27	12,40	12,06	11,84	12,82	71M	21.640
07/04/2020	0,75%	0,09	12,13	12,88	12,05	12,97	94M	26.609
06/04/2020	7,02%	0,79	12,04	11,83	11,62	12,56	96M	24.256
03/04/2020	-1,66%	-0,19	11,25	11,30	10,42	11,31	112M	28.719
02/04/2020	-1,63%	-0,19	11,44	11,62	11,07	11,95	81M	32.330
01/04/2020	-0,85%	-0,10	11,63	11,26	11,10	12,04	102M	26.380
31/03/2020	-4,56%	-0,56	11,73	12,19	11,64	12,45	110M	31.508
30/03/2020	-3,46%	-0,44	12,29	12,73	12,17	13,03	137M	26.391
27/03/2020	-7,89%	-1,09	12,73	13,15	12,40	13,35	161M	33.039
26/03/2020	4,70%	0,62	13,82	13,42	13,11	14,36	197M	59.198
25/03/2020	11,11%	1,32	13,20	11,81	11,38	13,70	159M	45.273
24/03/2020	19,76%	1,96	11,88	10,51	10,51	12,29	193M	38.890
23/03/2020	-4,25%	-0,44	9,92	10,30	9,06	10,38	113M	42.905
20/03/2020	-1,52%	-0,16	10,36	11,00	10,00	11,40	219M	77.773
19/03/2020	-1,50%	-0,16	10,52	10,30	9,42	11,06	208M	55.556
18/03/2020	-11,37%	-1,37	10,68	10,75	10,03	11,15	145M	55.182
17/03/2020	1,26%	0,15	12,05	12,05	11,44	13,19	164M	41.373
16/03/2020	-17,93%	-2,60	11,90	12,50	11,82	12,92	160M	49.596
13/03/2020	22,16%	2,63	14,50	13,25	12,01	14,57	266M	49.718
12/03/2020	-15,88%	-2,24	11,87	12,50	11,77	13,58	171M	25.919
11/03/2020	-5,30%	-0,79	14,11	14,05	13,09	14,56	199M	42.775
10/03/2020	17,32%	2,20	14,90	13,17	13,17	15,12	278M	47.146
09/03/2020	-11,87%	-1,71	12,70	13,45	12,50	13,58	209M	53.850
06/03/2020	-6,12%	-0,94	14,41	14,45	14,22	14,91	156M	43.653
05/03/2020	-7,25%	-1,20	15,35	16,29	15,24	16,36	116M	22.497
04/03/2020	0,67%	0,11	16,55	16,80	16,20	16,90	106M	19.292
03/03/2020	-1,20%	-0,20	16,44	16,40	16,20	17,08	132M	26.105
02/03/2020	1,90%	0,31	16,64	16,20	16,03	16,85	106M	25.006
28/02/2020	3,09%	0,49	16,33	15,90	15,45	16,33	181M	28.464
27/02/2020	-4,75%	-0,79	15,84	16,37	15,84	16,67	156M	26.767
26/02/2020	-8,37%	-1,52	16,63	17,11	16,34	17,46	230M	30.879
21/02/2020	-1,41%	-0,26	18,15	18,20	17,83	18,28	95M	17.090
20/02/2020	-1,87%	-0,35	18,41	18,68	18,20	18,98	140M	25.151
19/02/2020	3,53%	0,64	18,76	18,03	17,93	18,86	129M	21.633
18/02/2020	1,00%	0,18	18,12	17,70	17,57	18,12	69M	13.944
17/02/2020	0,22%	0,04	17,94	17,94	17,74	18,02	55M	5.022
14/02/2020	-0,56%	-0,10	17,90	18,00	17,83	18,07	63M	11.933
13/02/2020	-0,88%	-0,16	18,00	17,90	17,71	18,12	165M	15.570
12/02/2020	1,11%	0,20	18,16	18,01	17,69	18,40	133M	22.241
11/02/2020	4,06%	0,70	17,96	17,40	17,38	18,03	115M	23.501
10/02/2020	-0,12%	-0,02	17,26	17,24	17,02	17,46	120M	27.582
07/02/2020	-2,92%	-0,52	17,28	17,79	17,25	17,79	94M	22.559
06/02/2020	-3,00%	-0,55	17,80	18,55	17,70	18,64	86M	19.631
05/02/2020	1,38%	0,25	18,35	18,35	17,99	18,49	138M	30.758
04/02/2020	-1,90%	-0,35	18,10	18,56	18,10	18,66	142M	29.571
03/02/2020	1,15%	0,21	18,45	18,28	18,12	18,65	123M	23.582
31/01/2020	-2,98%	-0,56	18,24	18,34	18,07	18,71	165M	30.718
30/01/2020	-1,05%	-0,20	18,80	18,63	18,34	18,81	125M	22.659
29/01/2020	-2,31%	-0,45	19,00	19,54	18,81	19,63	145M	22.780
28/01/2020	0,15%	0,03	19,45	19,34	19,32	19,70	66M	15.523
27/01/2020	-2,02%	-0,40	19,42	19,60	19,23	19,60	61M	12.301
24/01/2020	-1,29%	-0,26	19,82	20,01	19,70	20,02	47M	9.345
23/01/2020	4,04%	0,78	20,08	19,16	18,92	20,08	139M	20.733
22/01/2020	-0,72%	-0,14	19,30	19,60	19,20	19,60	130M	17.036
21/01/2020	-0,05%	-0,01	19,44	19,41	19,28	19,58	102M	20.651
20/01/2020	2,21%	0,42	19,45	19,13	18,96	19,50	76M	12.213
17/01/2020	1,33%	0,25	19,03	18,84	18,73	19,15	88M	14.329
16/01/2020	1,46%	0,27	18,78	18,64	18,42	18,90	93M	16.464
15/01/2020	-2,12%	-0,40	18,51	18,89	18,51	19,09	96M	17.385
14/01/2020	3,33%	0,61	18,91	18,36	18,21	19,04	127M	20.889
13/01/2020	0,72%	0,13	18,30	18,16	17,94	18,30	163M	31.069
10/01/2020	0,17%	0,03	18,17	18,18	18,02	18,45	107M	20.203
09/01/2020	-2,42%	-0,45	18,14	18,51	18,06	18,63	149M	15.168
08/01/2020	-0,69%	-0,13	18,59	18,90	18,30	18,90	102M	26.164
07/01/2020	2,24%	0,41	18,72	18,28	18,15	18,90	115M	27.421
06/01/2020	-2,55%	-0,48	18,31	18,75	18,28	18,81	125M	22.103
03/01/2020	-1,11%	-0,21	18,79	18,90	18,72	19,08	114M	15.681
02/01/2020	0,11%	0,02	19,00	19,17	18,91	19,26	102M	15.234
30/12/2019	-0,94%	-0,18	18,98	19,15	18,92	19,44	69M	11.082
27/12/2019	-1,74%	-0,34	19,16	19,49	19,15	19,50	71M	16.129
26/12/2019	1,40%	0,27	19,50	19,27	19,03	19,50	61M	12.204
23/12/2019	2,07%	0,39	19,23	18,96	18,64	19,23	92M	14.070
20/12/2019	-0,84%	-0,16	18,84	18,61	18,56	18,90	179M	15.831
19/12/2019	4,34%	0,79	19,00	18,19	17,98	19,00	205M	29.520
18/12/2019	2,59%	0,46	18,21	17,66	17,66	18,48	226M	22.345
17/12/2019	-0,11%	-0,02	17,75	18,00	17,55	18,00	104M	24.455
16/12/2019	1,31%	0,23	17,77	17,55	17,45	18,00	172M	25.282
13/12/2019	1,50%	0,26	17,54	17,35	17,21	17,56	81M	14.700
12/12/2019	-0,12%	-0,02	17,28	17,30	17,18	17,50	118M	23.534
11/12/2019	0,87%	0,15	17,30	17,11	17,04	17,32	96M	16.819
10/12/2019	-1,55%	-0,27	17,15	17,33	16,96	17,34	116M	20.429
09/12/2019	2,41%	0,41	17,42	17,00	16,87	17,51	71M	13.469
06/12/2019	0,65%	0,11	17,01	16,98	16,77	17,05	72M	13.356
05/12/2019	0,72%	0,12	16,90	16,73	16,56	17,03	64M	15.665
04/12/2019	-0,12%	-0,02	16,78	16,90	16,63	16,92	162M	15.923
03/12/2019	-1,64%	-0,28	16,80	17,13	16,80	17,15	67M	14.553
02/12/2019	-0,64%	-0,11	17,08	17,21	17,08	17,42	71M	16.455
29/11/2019	-1,77%	-0,31	17,19	17,64	17,07	17,67	66M	13.017
28/11/2019	1,86%	0,32	17,50	17,27	17,23	17,69	41M	10.454
27/11/2019	-0,41%	-0,07	17,18	16,97	16,53	17,49	173M	27.941
26/11/2019	0,12%	0,02	17,25	17,08	16,80	17,27	140M	18.162
25/11/2019	0,94%	0,16	17,23	17,13	16,97	17,28	86M	20.171
22/11/2019	-0,76%	-0,13	17,07	17,22	17,01	17,28	80M	13.085
21/11/2019	1,18%	0,20	17,20	17,03	16,97	17,20	96M	17.036
19/11/2019	-1,39%	-0,24	17,00	17,38	16,93	17,41	99M	21.540
18/11/2019	-1,49%	-0,26	17,24	17,65	17,24	17,74	85M	17.053
14/11/2019	1,45%	0,25	17,50	17,12	17,05	17,58	102M	20.386
13/11/2019	0,17%	0,03	17,25	17,17	16,97	17,35	55M	13.028
12/11/2019	-3,31%	-0,59	17,22	17,77	17,16	17,81	92M	17.961
11/11/2019	2,59%	0,45	17,81	17,27	17,18	17,89	95M	16.625
08/11/2019	-2,36%	-0,42	17,36	17,65	17,36	17,94	121M	23.006
07/11/2019	5,33%	0,90	17,78	17,00	16,88	17,79	88M	16.868
06/11/2019	0,60%	0,10	16,88	16,84	16,74	17,19	116M	22.378
05/11/2019	-	-	16,78	16,91	16,63	16,98	76M	16.770

Date,Open,High,Low,Close,Volume
25-May-20,13.91,14.64,13.91,14.30,102775711
22-May-20,14.03,14.11,13.47,13.47,150689759
21-May-20,12.71,14.32,12.61,14.18,379079912
20-May-20,12.35,12.93,12.21,12.70,175489574
19-May-20,11.83,12.73,11.77,12.12,132203580
18-May-20,11.45,11.92,11.32,11.83,108648507
15-May-20,11.40,11.61,10.97,10.97,108738382
14-May-20,10.80,11.46,10.61,11.46,126725493
13-May-20,11.14,11.34,10.84,10.91,129432363
12-May-20,11.27,11.81,10.99,10.99,136257734
11-May-20,11.43,11.73,11.05,11.24,79428182
08-May-20,11.71,12.00,11.24,11.42,101572427
07-May-20,12.30,12.39,11.42,11.42,131405885
06-May-20,12.49,12.62,12.24,12.29,94249226
05-May-20,12.35,12.72,12.26,12.50,84822001
04-May-20,11.68,12.29,11.67,12.18,99740539
30-Apr-20,12.88,13.06,12.27,12.35,85055538
29-Apr-20,12.93,13.34,12.75,13.08,87793579
28-Apr-20,12.72,13.08,12.52,12.84,110503594
27-Apr-20,12.32,12.60,12.03,12.31,101893467
24-Apr-20,12.62,12.66,11.21,12.04,191967821
23-Apr-20,13.37,13.65,12.64,13.09,129496365
22-Apr-20,13.10,13.80,13.00,13.29,158624091
20-Apr-20,12.40,13.30,12.36,13.14,78040069
17-Apr-20,12.51,12.91,12.30,12.69,122566680
16-Apr-20,12.80,12.92,12.07,12.26,79111142
15-Apr-20,12.74,13.15,12.55,12.77,66616939
14-Apr-20,12.66,13.12,12.53,12.92,100410847
13-Apr-20,12.44,12.70,12.01,12.50,42018626
09-Apr-20,12.50,13.32,12.24,12.81,120990165
08-Apr-20,12.06,12.82,11.84,12.40,70986354
07-Apr-20,12.88,12.97,12.05,12.13,94187751
06-Apr-20,11.83,12.56,11.62,12.04,96183803
03-Apr-20,11.30,11.31,10.42,11.25,112440965
02-Apr-20,11.62,11.95,11.07,11.44,81370381
01-Apr-20,11.26,12.04,11.10,11.63,102194624
31-Mar-20,12.19,12.45,11.64,11.73,109620103
30-Mar-20,12.73,13.03,12.17,12.29,137280816
27-Mar-20,13.15,13.35,12.40,12.73,160761618
26-Mar-20,13.42,14.36,13.11,13.82,197431651
25-Mar-20,11.81,13.70,11.38,13.20,158930122
24-Mar-20,10.51,12.29,10.51,11.88,193239174
23-Mar-20,10.30,10.38,9.06,9.92,113305817
20-Mar-20,11.00,11.40,10.00,10.36,218790050
19-Mar-20,10.30,11.06,9.42,10.52,208247347
18-Mar-20,10.75,11.15,10.03,10.68,145477354
17-Mar-20,12.05,13.19,11.44,12.05,163869885
16-Mar-20,12.50,12.92,11.82,11.90,159802930
13-Mar-20,13.25,14.57,12.01,14.50,266395030
12-Mar-20,12.50,13.58,11.77,11.87,170585234
11-Mar-20,14.05,14.56,13.09,14.11,198555658
10-Mar-20,13.17,15.12,13.17,14.90,277871897
09-Mar-20,13.45,13.58,12.50,12.70,209279763
06-Mar-20,14.45,14.91,14.22,14.41,155987849
05-Mar-20,16.29,16.36,15.24,15.35,115783411
04-Mar-20,16.80,16.90,16.20,16.55,106143507
03-Mar-20,16.40,17.08,16.20,16.44,132488085
02-Mar-20,16.20,16.85,16.03,16.64,105917004
28-Feb-20,15.90,16.33,15.45,16.33,180817263
27-Feb-20,16.37,16.67,15.84,15.84,156244232
26-Feb-20,17.11,17.46,16.34,16.63,229799618
21-Feb-20,18.20,18.28,17.83,18.15,94743841
20-Feb-20,18.68,18.98,18.20,18.41,139832991
19-Feb-20,18.03,18.86,17.93,18.76,128998378
18-Feb-20,17.70,18.12,17.57,18.12,68765867
17-Feb-20,17.94,18.02,17.74,17.94,54922882
14-Feb-20,18.00,18.07,17.83,17.90,62974228
13-Feb-20,17.90,18.12,17.71,18.00,165320663
12-Feb-20,18.01,18.40,17.69,18.16,132563748
11-Feb-20,17.40,18.03,17.38,17.96,115043480
10-Feb-20,17.24,17.46,17.02,17.26,119805883
07-Feb-20,17.79,17.79,17.25,17.28,94069066
06-Feb-20,18.55,18.64,17.70,17.80,85782078
05-Feb-20,18.35,18.49,17.99,18.35,138166435
04-Feb-20,18.56,18.66,18.10,18.10,141746002
03-Feb-20,18.28,18.65,18.12,18.45,123060816
31-Jan-20,18.34,18.71,18.07,18.24,164965792
30-Jan-20,18.63,18.81,18.34,18.80,124596695
29-Jan-20,19.54,19.63,18.81,19.00,144842993
28-Jan-20,19.34,19.70,19.32,19.45,66002012
27-Jan-20,19.60,19.60,19.23,19.42,60731211
24-Jan-20,20.01,20.02,19.70,19.82,46925429
23-Jan-20,19.16,20.08,18.92,20.08,139020013
22-Jan-20,19.60,19.60,19.20,19.30,130307865
21-Jan-20,19.41,19.58,19.28,19.44,102030236
20-Jan-20,19.13,19.50,18.96,19.45,76497887
17-Jan-20,18.84,19.15,18.73,19.03,87615483
16-Jan-20,18.64,18.90,18.42,18.78,93470737
15-Jan-20,18.89,19.09,18.51,18.51,96340654
14-Jan-20,18.36,19.04,18.21,18.91,127112730
13-Jan-20,18.16,18.30,17.94,18.30,162948217
10-Jan-20,18.18,18.45,18.02,18.17,106918150
09-Jan-20,18.51,18.63,18.06,18.14,149310704
08-Jan-20,18.90,18.90,18.30,18.59,101504700
07-Jan-20,18.28,18.90,18.15,18.72,115489052
06-Jan-20,18.75,18.81,18.28,18.31,124893458
03-Jan-20,18.90,19.08,18.72,18.79,113713900
02-Jan-20,19.17,19.26,18.91,19.00,101833718
30-Dec-19,19.15,19.44,18.92,18.98,69157517
27-Dec-19,19.49,19.50,19.15,19.16,70625580
26-Dec-19,19.27,19.50,19.03,19.50,60554400
23-Dec-19,18.96,19.23,18.64,19.23,92472378
20-Dec-19,18.61,18.90,18.56,18.84,178533686
19-Dec-19,18.19,19.00,17.98,19.00,204923540
18-Dec-19,17.66,18.48,17.66,18.21,225863681
17-Dec-19,18.00,18.00,17.55,17.75,104169691
16-Dec-19,17.55,18.00,17.45,17.77,171974644
13-Dec-19,17.35,17.56,17.21,17.54,81037485
12-Dec-19,17.30,17.50,17.18,17.28,118315481
11-Dec-19,17.11,17.32,17.04,17.30,95981804
10-Dec-19,17.33,17.34,16.96,17.15,115909782
09-Dec-19,17.00,17.51,16.87,17.42,70901244
06-Dec-19,16.98,17.05,16.77,17.01,72341084
05-Dec-19,16.73,17.03,16.56,16.90,63772970
04-Dec-19,16.90,16.92,16.63,16.78,162037878
03-Dec-19,17.13,17.15,16.80,16.80,66887254
02-Dec-19,17.21,17.42,17.08,17.08,70825589
29-Nov-19,17.64,17.67,17.07,17.19,66296182
28-Nov-19,17.27,17.69,17.23,17.50,40612090
27-Nov-19,16.97,17.49,16.53,17.18,173339458
26-Nov-19,17.08,17.27,16.80,17.25,140418450
25-Nov-19,17.13,17.28,16.97,17.23,85980401
22-Nov-19,17.22,17.28,17.01,17.07,79619107
21-Nov-19,17.03,17.20,16.97,17.20,95757976
19-Nov-19,17.38,17.41,16.93,17.00,99411253
18-Nov-19,17.65,17.74,17.24,17.24,84997266
14-Nov-19,17.12,17.58,17.05,17.50,101844259
13-Nov-19,17.17,17.35,16.97,17.25,54878616
12-Nov-19,17.77,17.81,17.16,17.22,91572126
11-Nov-19,17.27,17.89,17.18,17.81,94505820
08-Nov-19,17.65,17.94,17.36,17.36,120609198
07-Nov-19,17.00,17.79,16.88,17.78,87606041
06-Nov-19,16.84,17.19,16.74,16.88,115788185
05-Nov-19,16.91,16.98,16.63,16.78,75761739

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3