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
29/11/2023	1,29%	0,17	13,38	13,21	13,20	13,45	66M	11.270
28/11/2023	-0,68%	-0,09	13,21	13,20	13,20	13,59	97M	11.589
27/11/2023	1,84%	0,24	13,30	13,12	12,94	13,34	66M	11.841
24/11/2023	-1,21%	-0,16	13,06	13,13	12,98	13,19	42M	7.497
23/11/2023	0,38%	0,05	13,22	13,24	13,09	13,30	52M	9.523
22/11/2023	0,92%	0,12	13,17	13,08	13,08	13,47	126M	25.891
21/11/2023	0,00%	0,00	13,05	13,03	12,94	13,14	60M	10.185
20/11/2023	-0,46%	-0,06	13,05	13,21	12,95	13,22	65M	14.386
17/11/2023	-1,58%	-0,21	13,11	13,37	13,03	13,39	102M	15.378
16/11/2023	1,45%	0,19	13,32	13,19	13,16	13,48	124M	26.574
14/11/2023	4,87%	0,61	13,13	12,51	12,49	13,31	183M	26.403

13/11/2023	0,16%	0,02	12,52	12,49	12,30	12,59	66M	13.830
10/11/2023	0,56%	0,07	12,50	12,58	12,47	12,73	49M	11.875
09/11/2023	0,16%	0,02	12,43	12,41	12,40	12,77	65M	9.800
08/11/2023	-0,56%	-0,07	12,41	12,44	12,41	12,73	67M	10.987
07/11/2023	2,13%	0,26	12,48	12,27	12,18	12,57	66M	14.040
06/11/2023	-1,05%	-0,13	12,22	12,47	12,15	12,51	71M	12.317
03/11/2023	2,57%	0,31	12,35	12,45	12,30	12,56	114M	23.839
01/11/2023	0,50%	0,06	12,04	12,18	11,80	12,31	318M	31.086
31/10/2023	-1,07%	-0,13	11,98	11,94	11,81	12,12	105M	14.031
30/10/2023	2,54%	0,30	12,11	12,21	12,01	12,47	171M	19.138
27/10/2023	-3,75%	-0,46	11,81	12,26	11,74	12,34	90M	13.461
26/10/2023	2,16%	0,26	12,27	12,04	12,04	12,30	64M	13.640
25/10/2023	-1,88%	-0,23	12,01	12,21	11,84	12,26	97M	12.766
24/10/2023	0,25%	0,03	12,24	12,21	12,14	12,42	73M	9.421
23/10/2023	3,65%	0,43	12,21	11,72	11,69	12,32	167M	14.781
20/10/2023	-1,01%	-0,12	11,78	11,82	11,63	11,90	129M	12.868
19/10/2023	0,85%	0,10	11,90	11,78	11,75	12,06	67M	8.875
18/10/2023	-2,07%	-0,25	11,80	12,05	11,77	12,11	87M	15.065
17/10/2023	-1,47%	-0,18	12,05	12,14	11,99	12,21	49M	13.016
16/10/2023	-0,24%	-0,03	12,23	12,36	12,12	12,37	61M	8.262
13/10/2023	-3,62%	-0,46	12,26	12,69	12,19	12,69	120M	17.459
11/10/2023	-0,31%	-0,04	12,72	12,76	12,62	12,82	77M	9.732
10/10/2023	1,75%	0,22	12,76	12,60	12,50	12,83	69M	10.282
09/10/2023	2,45%	0,30	12,54	12,23	12,14	12,61	101M	12.262
06/10/2023	0,00%	0,00	12,24	12,07	11,91	12,33	100M	17.821
05/10/2023	0,08%	0,01	12,24	12,18	12,07	12,37	40M	7.666
04/10/2023	0,25%	0,03	12,23	12,19	12,18	12,33	60M	9.072
03/10/2023	-3,40%	-0,43	12,20	12,60	12,15	12,66	108M	15.981
02/10/2023	-2,02%	-0,26	12,63	12,86	12,59	12,97	146M	15.385
29/09/2023	0,62%	0,08	12,89	12,96	12,84	13,00	156M	19.732
28/09/2023	2,64%	0,33	12,81	12,49	12,46	12,85	192M	20.844
27/09/2023	-0,08%	-0,01	12,48	12,50	12,26	12,67	188M	24.881
26/09/2023	-1,73%	-0,22	12,49	12,80	12,37	13,16	328M	26.259
25/09/2023	0,95%	0,12	12,71	12,61	12,58	12,78	98M	27.337
22/09/2023	0,00%	0,00	12,59	12,60	12,56	12,74	90M	15.247
21/09/2023	-1,56%	-0,20	12,59	12,68	12,53	12,76	89M	12.886
20/09/2023	-0,54%	-0,07	12,79	12,90	12,79	12,95	66M	12.614
19/09/2023	0,94%	0,12	12,86	12,77	12,71	13,04	154M	20.400
18/09/2023	1,03%	0,13	12,74	12,63	12,61	12,92	98M	12.935
15/09/2023	1,04%	0,13	12,61	12,48	12,40	12,73	187M	14.171
14/09/2023	0,24%	0,03	12,48	12,48	12,43	12,57	50M	9.961
13/09/2023	-0,72%	-0,09	12,45	12,58	12,45	12,70	100M	10.401
12/09/2023	0,80%	0,10	12,54	12,47	12,40	12,56	58M	10.224
11/09/2023	1,47%	0,18	12,44	12,32	12,25	12,49	62M	10.914
08/09/2023	0,00%	0,00	12,26	12,25	12,20	12,33	61M	13.854
06/09/2023	-1,13%	-0,14	12,26	12,40	12,26	12,48	67M	14.965
05/09/2023	-1,59%	-0,20	12,40	12,46	12,30	12,53	59M	13.415
04/09/2023	-0,47%	-0,06	12,60	12,65	12,54	12,72	56M	12.207
01/09/2023	1,61%	0,20	12,66	12,48	12,48	12,72	96M	13.026
31/08/2023	-2,73%	-0,35	12,46	12,85	12,46	12,85	104M	8.049
30/08/2023	-1,08%	-0,14	12,81	13,03	12,75	13,03	52M	9.415
29/08/2023	1,17%	0,15	12,95	12,93	12,88	13,09	103M	16.897
28/08/2023	1,99%	0,25	12,80	12,57	12,53	12,86	123M	13.841
25/08/2023	-1,95%	-0,25	12,55	12,79	12,41	12,82	103M	12.413
24/08/2023	-1,61%	-0,21	12,80	12,91	12,76	13,01	78M	12.698
23/08/2023	1,09%	0,14	13,01	12,93	12,87	13,06	70M	14.267
22/08/2023	1,50%	0,19	12,87	12,75	12,69	12,94	86M	10.651
21/08/2023	-0,86%	-0,11	12,68	12,80	12,56	12,81	52M	12.580
18/08/2023	0,31%	0,04	12,79	12,79	12,65	12,90	94M	17.262
17/08/2023	-2,37%	-0,31	12,75	13,21	12,75	13,21	156M	16.666
16/08/2023	-1,73%	-0,23	13,06	13,24	13,00	13,34	95M	16.134
15/08/2023	-0,15%	-0,02	13,29	13,27	13,23	13,44	122M	11.800
14/08/2023	1,14%	0,15	13,31	13,14	12,98	13,31	90M	14.847
11/08/2023	-0,98%	-0,13	13,16	13,35	13,00	13,38	123M	16.272
10/08/2023	1,92%	0,25	13,29	13,13	13,10	13,42	207M	20.216
09/08/2023	-0,99%	-0,13	13,04	13,15	13,00	13,38	81M	15.733
08/08/2023	1,15%	0,15	13,17	12,95	12,83	13,26	134M	13.254
07/08/2023	-0,23%	-0,03	13,02	13,05	12,94	13,16	146M	13.956
04/08/2023	-2,25%	-0,30	13,05	13,27	12,81	13,28	534M	32.724
03/08/2023	0,38%	0,05	13,35	13,36	13,32	13,54	334M	19.907
02/08/2023	0,23%	0,03	13,30	13,29	13,14	13,35	133M	12.139
01/08/2023	-0,15%	-0,02	13,27	13,28	13,07	13,36	151M	18.939
31/07/2023	-0,52%	-0,07	13,29	13,44	13,25	13,51	70M	10.999
28/07/2023	0,68%	0,09	13,36	13,30	13,30	13,42	41M	7.784
27/07/2023	-1,19%	-0,16	13,27	13,50	13,27	13,54	73M	9.866
26/07/2023	0,22%	0,03	13,43	13,41	13,36	13,50	65M	11.612
25/07/2023	-0,59%	-0,08	13,40	13,65	13,40	13,71	66M	13.741
24/07/2023	-0,37%	-0,05	13,48	13,44	13,27	13,56	112M	23.701
21/07/2023	0,89%	0,12	13,53	13,39	13,24	13,56	142M	20.225
20/07/2023	-0,89%	-0,12	13,41	13,61	13,36	13,61	71M	14.204
19/07/2023	0,37%	0,05	13,53	13,46	13,32	13,60	129M	25.549
18/07/2023	-0,74%	-0,10	13,48	13,61	13,31	13,61	68M	12.462
17/07/2023	0,89%	0,12	13,58	13,40	13,40	13,60	42M	9.321
14/07/2023	-1,75%	-0,24	13,46	13,68	13,38	13,72	91M	16.261
13/07/2023	0,07%	0,01	13,70	13,66	13,60	13,97	68M	10.482
12/07/2023	1,03%	0,14	13,69	13,57	13,53	13,84	67M	14.067
11/07/2023	-1,95%	-0,27	13,55	13,87	13,25	13,87	101M	17.566
10/07/2023	0,29%	0,04	13,82	13,76	13,66	13,95	40M	6.692
07/07/2023	1,55%	0,21	13,78	13,59	13,54	13,91	104M	15.108
06/07/2023	-2,44%	-0,34	13,57	13,85	13,49	13,85	93M	15.408
05/07/2023	-1,07%	-0,15	13,91	14,07	13,86	14,10	106M	18.230
04/07/2023	0,36%	0,05	14,06	14,00	13,92	14,19	51M	11.092
03/07/2023	-0,28%	-0,04	14,01	14,05	13,94	14,13	79M	14.400
30/06/2023	1,52%	0,21	14,05	13,84	13,84	14,13	169M	20.300
29/06/2023	0,22%	0,03	13,84	13,90	13,71	13,95	96M	15.653
28/06/2023	-0,86%	-0,12	13,81	13,85	13,73	13,91	73M	13.302
27/06/2023	-0,21%	-0,03	13,93	13,99	13,77	14,21	50M	13.479
26/06/2023	-1,34%	-0,19	13,96	14,19	13,89	14,39	70M	9.533
23/06/2023	1,43%	0,20	14,15	13,95	13,88	14,20	241M	21.926
22/06/2023	-0,64%	-0,09	13,95	13,96	13,74	13,98	78M	13.680
21/06/2023	-1,20%	-0,17	14,04	14,21	13,96	14,22	85M	11.195
20/06/2023	0,21%	0,03	14,21	14,20	14,15	14,32	84M	12.869
19/06/2023	0,85%	0,12	14,18	14,02	13,99	14,20	37M	7.093
16/06/2023	-1,06%	-0,15	14,06	14,17	14,05	14,35	126M	18.233
15/06/2023	0,85%	0,12	14,21	14,07	14,04	14,26	119M	14.281
14/06/2023	-0,63%	-0,09	14,09	14,18	13,91	14,30	262M	28.302
13/06/2023	-0,77%	-0,11	14,18	14,33	14,09	14,36	128M	18.241
12/06/2023	0,28%	0,04	14,29	14,24	14,19	14,33	144M	13.749
09/06/2023	1,35%	0,19	14,25	14,15	14,11	14,29	104M	13.810
07/06/2023	-1,61%	-0,23	14,06	14,38	13,85	14,40	122M	16.595
06/06/2023	1,20%	0,17	14,29	14,20	14,11	14,43	121M	24.110
05/06/2023	-0,21%	-0,03	14,12	14,12	13,96	14,22	63M	11.680
02/06/2023	2,09%	0,29	14,15	13,94	13,90	14,26	111M	17.958
01/06/2023	2,14%	0,29	13,86	13,55	13,46	13,90	111M	21.477
31/05/2023	-1,45%	-0,20	13,57	13,78	13,30	13,78	470M	18.642
30/05/2023	1,40%	0,19	13,77	13,62	13,61	13,90	111M	14.433
29/05/2023	-0,73%	-0,10	13,58	13,62	13,55	13,76	45M	9.688
26/05/2023	-0,29%	-0,04	13,68	13,81	13,52	13,82	59M	10.859
25/05/2023	1,25%	0,17	13,72	13,81	13,61	13,99	76M	11.694
24/05/2023	-1,45%	-0,20	13,55	13,75	13,55	13,81	103M	16.003
23/05/2023	0,22%	0,03	13,75	13,71	13,61	13,88	73M	13.608
22/05/2023	-1,22%	-0,17	13,72	13,89	13,50	14,08	120M	18.076
19/05/2023	-	-	13,89	13,81	13,66	14,04	122M	15.801

Date,Open,High,Low,Close,Volume
29-Nov-23,13.21,13.45,13.20,13.38,66022629
28-Nov-23,13.20,13.59,13.20,13.21,97116618
27-Nov-23,13.12,13.34,12.94,13.30,65810148
24-Nov-23,13.13,13.19,12.98,13.06,42296038
23-Nov-23,13.24,13.30,13.09,13.22,51925906
22-Nov-23,13.08,13.47,13.08,13.17,125905350
21-Nov-23,13.03,13.14,12.94,13.05,59825168
20-Nov-23,13.21,13.22,12.95,13.05,65443201
17-Nov-23,13.37,13.39,13.03,13.11,101688402
16-Nov-23,13.19,13.48,13.16,13.32,124008966
14-Nov-23,12.51,13.31,12.49,13.13,182596044
13-Nov-23,12.49,12.59,12.30,12.52,65795098
10-Nov-23,12.58,12.73,12.47,12.50,48967915
09-Nov-23,12.41,12.77,12.40,12.43,65165214
08-Nov-23,12.44,12.73,12.41,12.41,66975199
07-Nov-23,12.27,12.57,12.18,12.48,65955540
06-Nov-23,12.47,12.51,12.15,12.22,71203383
03-Nov-23,12.45,12.56,12.30,12.35,114214912
01-Nov-23,12.18,12.31,11.80,12.04,317500261
31-Oct-23,11.94,12.12,11.81,11.98,104759729
30-Oct-23,12.21,12.47,12.01,12.11,170913296
27-Oct-23,12.26,12.34,11.74,11.81,89778034
26-Oct-23,12.04,12.30,12.04,12.27,64019775
25-Oct-23,12.21,12.26,11.84,12.01,96766864
24-Oct-23,12.21,12.42,12.14,12.24,72545081
23-Oct-23,11.72,12.32,11.69,12.21,167019956
20-Oct-23,11.82,11.90,11.63,11.78,128643839
19-Oct-23,11.78,12.06,11.75,11.90,67408591
18-Oct-23,12.05,12.11,11.77,11.80,86517279
17-Oct-23,12.14,12.21,11.99,12.05,49001482
16-Oct-23,12.36,12.37,12.12,12.23,61397530
13-Oct-23,12.69,12.69,12.19,12.26,119809139
11-Oct-23,12.76,12.82,12.62,12.72,77272563
10-Oct-23,12.60,12.83,12.50,12.76,69089910
09-Oct-23,12.23,12.61,12.14,12.54,100908701
06-Oct-23,12.07,12.33,11.91,12.24,99967001
05-Oct-23,12.18,12.37,12.07,12.24,40363678
04-Oct-23,12.19,12.33,12.18,12.23,59983227
03-Oct-23,12.60,12.66,12.15,12.20,107832191
02-Oct-23,12.86,12.97,12.59,12.63,146196945
29-Sep-23,12.96,13.00,12.84,12.89,155531682
28-Sep-23,12.49,12.85,12.46,12.81,191674890
27-Sep-23,12.50,12.67,12.26,12.48,188445093
26-Sep-23,12.80,13.16,12.37,12.49,328473873
25-Sep-23,12.61,12.78,12.58,12.71,98258251
22-Sep-23,12.60,12.74,12.56,12.59,89595526
21-Sep-23,12.68,12.76,12.53,12.59,89089156
20-Sep-23,12.90,12.95,12.79,12.79,65519327
19-Sep-23,12.77,13.04,12.71,12.86,153675966
18-Sep-23,12.63,12.92,12.61,12.74,98214005
15-Sep-23,12.48,12.73,12.40,12.61,186961725
14-Sep-23,12.48,12.57,12.43,12.48,49881057
13-Sep-23,12.58,12.70,12.45,12.45,100414989
12-Sep-23,12.47,12.56,12.40,12.54,57800984
11-Sep-23,12.32,12.49,12.25,12.44,62457189
08-Sep-23,12.25,12.33,12.20,12.26,60698366
06-Sep-23,12.40,12.48,12.26,12.26,67341583
05-Sep-23,12.46,12.53,12.30,12.40,59116084
04-Sep-23,12.65,12.72,12.54,12.60,56344449
01-Sep-23,12.48,12.72,12.48,12.66,96483751
31-Aug-23,12.85,12.85,12.46,12.46,104105233
30-Aug-23,13.03,13.03,12.75,12.81,51525796
29-Aug-23,12.93,13.09,12.88,12.95,103231591
28-Aug-23,12.57,12.86,12.53,12.80,123021423
25-Aug-23,12.79,12.82,12.41,12.55,102930402
24-Aug-23,12.91,13.01,12.76,12.80,78325684
23-Aug-23,12.93,13.06,12.87,13.01,70443847
22-Aug-23,12.75,12.94,12.69,12.87,86116158
21-Aug-23,12.80,12.81,12.56,12.68,51612546
18-Aug-23,12.79,12.90,12.65,12.79,93800743
17-Aug-23,13.21,13.21,12.75,12.75,155734620
16-Aug-23,13.24,13.34,13.00,13.06,95143814
15-Aug-23,13.27,13.44,13.23,13.29,121560109
14-Aug-23,13.14,13.31,12.98,13.31,90151373
11-Aug-23,13.35,13.38,13.00,13.16,122884273
10-Aug-23,13.13,13.42,13.10,13.29,206722002
09-Aug-23,13.15,13.38,13.00,13.04,80818053
08-Aug-23,12.95,13.26,12.83,13.17,134478412
07-Aug-23,13.05,13.16,12.94,13.02,146095117
04-Aug-23,13.27,13.28,12.81,13.05,533659415
03-Aug-23,13.36,13.54,13.32,13.35,333978609
02-Aug-23,13.29,13.35,13.14,13.30,133472626
01-Aug-23,13.28,13.36,13.07,13.27,150890838
31-Jul-23,13.44,13.51,13.25,13.29,69738269
28-Jul-23,13.30,13.42,13.30,13.36,41256344
27-Jul-23,13.50,13.54,13.27,13.27,72698712
26-Jul-23,13.41,13.50,13.36,13.43,65473369
25-Jul-23,13.65,13.71,13.40,13.40,66487195
24-Jul-23,13.44,13.56,13.27,13.48,111727829
21-Jul-23,13.39,13.56,13.24,13.53,142387961
20-Jul-23,13.61,13.61,13.36,13.41,70690877
19-Jul-23,13.46,13.60,13.32,13.53,129298120
18-Jul-23,13.61,13.61,13.31,13.48,68042089
17-Jul-23,13.40,13.60,13.40,13.58,42465630
14-Jul-23,13.68,13.72,13.38,13.46,90935497
13-Jul-23,13.66,13.97,13.60,13.70,67767584
12-Jul-23,13.57,13.84,13.53,13.69,66911932
11-Jul-23,13.87,13.87,13.25,13.55,101302099
10-Jul-23,13.76,13.95,13.66,13.82,39915736
07-Jul-23,13.59,13.91,13.54,13.78,104138118
06-Jul-23,13.85,13.85,13.49,13.57,92839523
05-Jul-23,14.07,14.10,13.86,13.91,106197649
04-Jul-23,14.00,14.19,13.92,14.06,51265406
03-Jul-23,14.05,14.13,13.94,14.01,78823926
30-Jun-23,13.84,14.13,13.84,14.05,169056104
29-Jun-23,13.90,13.95,13.71,13.84,95525357
28-Jun-23,13.85,13.91,13.73,13.81,72811250
27-Jun-23,13.99,14.21,13.77,13.93,49903538
26-Jun-23,14.19,14.39,13.89,13.96,69998386
23-Jun-23,13.95,14.20,13.88,14.15,241371416
22-Jun-23,13.96,13.98,13.74,13.95,78033661
21-Jun-23,14.21,14.22,13.96,14.04,85004116
20-Jun-23,14.20,14.32,14.15,14.21,83893596
19-Jun-23,14.02,14.20,13.99,14.18,37288937
16-Jun-23,14.17,14.35,14.05,14.06,126428210
15-Jun-23,14.07,14.26,14.04,14.21,118590002
14-Jun-23,14.18,14.30,13.91,14.09,262248845
13-Jun-23,14.33,14.36,14.09,14.18,127851206
12-Jun-23,14.24,14.33,14.19,14.29,143726046
09-Jun-23,14.15,14.29,14.11,14.25,104378049
07-Jun-23,14.38,14.40,13.85,14.06,121605431
06-Jun-23,14.20,14.43,14.11,14.29,120814830
05-Jun-23,14.12,14.22,13.96,14.12,63467856
02-Jun-23,13.94,14.26,13.90,14.15,110828043
01-Jun-23,13.55,13.90,13.46,13.86,110766906
31-May-23,13.78,13.78,13.30,13.57,469535702
30-May-23,13.62,13.90,13.61,13.77,110542555
29-May-23,13.62,13.76,13.55,13.58,44520924
26-May-23,13.81,13.82,13.52,13.68,58541538
25-May-23,13.81,13.99,13.61,13.72,76314379
24-May-23,13.75,13.81,13.55,13.55,103200789
23-May-23,13.71,13.88,13.61,13.75,73373025
22-May-23,13.89,14.08,13.50,13.72,120078832
19-May-23,13.81,14.04,13.66,13.89,121664509

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CCRO3