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
04/07/2022	-1,22%	-0,15	12,19	12,34	12,10	12,35	68M	16.531
01/07/2022	-1,52%	-0,19	12,34	12,45	12,19	12,55	95M	15.381
30/06/2022	-2,26%	-0,29	12,53	12,58	12,39	12,70	170M	20.925
29/06/2022	-0,70%	-0,09	12,82	13,07	12,78	13,09	89M	14.683
28/06/2022	0,16%	0,02	12,91	12,98	12,78	13,19	151M	16.940
27/06/2022	1,34%	0,17	12,89	12,75	12,71	13,06	94M	16.718
24/06/2022	0,95%	0,12	12,72	12,72	12,50	12,86	57M	11.574
23/06/2022	0,32%	0,04	12,60	12,62	12,53	12,78	62M	14.585
22/06/2022	0,24%	0,03	12,56	12,35	12,28	12,70	111M	20.320
21/06/2022	1,62%	0,20	12,53	12,32	12,30	12,54	75M	17.800
20/06/2022	-1,12%	-0,14	12,33	12,50	12,30	12,60	58M	11.617

17/06/2022	-0,16%	-0,02	12,47	12,23	12,23	12,51	138M	20.725
15/06/2022	1,46%	0,18	12,49	12,43	12,34	12,65	99M	19.530
14/06/2022	-0,73%	-0,09	12,31	12,41	12,21	12,47	65M	14.510
13/06/2022	-4,98%	-0,65	12,40	12,92	12,35	13,00	69M	16.544
10/06/2022	-1,36%	-0,18	13,05	13,09	12,92	13,20	100M	17.642
09/06/2022	2,24%	0,29	13,23	12,95	12,87	13,35	125M	17.311
08/06/2022	-1,52%	-0,20	12,94	13,07	12,86	13,29	133M	18.459
07/06/2022	-0,08%	-0,01	13,14	13,11	13,02	13,21	84M	16.622
06/06/2022	-0,75%	-0,10	13,15	13,30	13,10	13,32	110M	14.398
03/06/2022	-1,49%	-0,20	13,25	13,39	13,25	13,42	65M	14.986
02/06/2022	1,97%	0,26	13,45	13,34	13,21	13,57	68M	13.344
01/06/2022	-1,12%	-0,15	13,19	13,51	13,12	13,56	90M	19.539
31/05/2022	2,54%	0,33	13,34	13,06	13,01	13,34	166M	15.971
30/05/2022	-1,06%	-0,14	13,01	13,23	12,94	13,23	47M	12.563
27/05/2022	0,15%	0,02	13,15	13,15	13,09	13,24	76M	13.691
26/05/2022	-0,53%	-0,07	13,13	13,21	13,09	13,23	96M	16.453
25/05/2022	0,00%	0,00	13,20	13,09	13,03	13,21	85M	15.717
24/05/2022	0,76%	0,10	13,20	12,96	12,89	13,21	179M	20.894
23/05/2022	0,54%	0,07	13,10	13,17	13,05	13,27	87M	19.915
20/05/2022	0,70%	0,09	13,03	13,11	12,90	13,18	137M	14.059
19/05/2022	-0,61%	-0,08	12,94	13,12	12,81	13,12	158M	10.760
18/05/2022	-0,99%	-0,13	13,02	13,10	12,81	13,19	160M	27.195
17/05/2022	3,87%	0,49	13,15	12,77	12,77	13,25	102M	14.999
16/05/2022	1,61%	0,20	12,66	12,50	12,41	12,72	69M	15.381
13/05/2022	1,38%	0,17	12,46	12,37	12,26	12,68	154M	17.611
12/05/2022	0,33%	0,04	12,29	12,22	12,15	12,41	79M	14.397
11/05/2022	2,08%	0,25	12,25	12,10	12,00	12,36	258M	20.600
10/05/2022	2,04%	0,24	12,00	11,80	11,76	12,12	175M	16.450
09/05/2022	-1,84%	-0,22	11,76	11,77	11,72	11,97	64M	13.543
06/05/2022	-1,32%	-0,16	11,98	12,12	11,84	12,12	112M	16.695
05/05/2022	-3,50%	-0,44	12,14	12,34	11,99	12,34	109M	19.331
04/05/2022	3,62%	0,44	12,58	12,10	11,95	12,58	218M	23.504
03/05/2022	-0,33%	-0,04	12,14	12,18	11,93	12,27	101M	15.747
02/05/2022	-1,85%	-0,23	12,18	12,43	12,03	12,57	149M	27.625
29/04/2022	-5,12%	-0,67	12,41	13,18	12,41	13,26	208M	25.498
28/04/2022	-0,76%	-0,10	13,08	13,15	12,97	13,24	56M	11.833
27/04/2022	-1,42%	-0,19	13,18	13,44	13,02	13,53	231M	19.480
26/04/2022	-0,59%	-0,08	13,37	13,29	13,24	13,60	298M	27.397
25/04/2022	0,82%	0,11	13,45	13,17	12,95	13,49	136M	20.833
22/04/2022	-2,98%	-0,41	13,34	13,57	13,25	13,57	153M	23.533
20/04/2022	0,00%	0,00	13,75	13,62	13,61	14,10	104M	15.578
19/04/2022	0,73%	0,10	13,75	13,55	13,48	13,82	102M	14.133
18/04/2022	1,11%	0,15	13,65	13,47	13,41	13,87	134M	14.100
14/04/2022	-0,22%	-0,03	13,50	13,50	13,36	13,56	76M	15.788
13/04/2022	-0,37%	-0,05	13,53	13,54	13,49	13,77	99M	20.433
12/04/2022	0,59%	0,08	13,58	13,67	13,45	13,86	82M	11.910
11/04/2022	-0,81%	-0,11	13,50	13,43	13,42	13,78	98M	15.883
08/04/2022	0,37%	0,05	13,61	13,51	13,50	13,81	109M	18.466
07/04/2022	0,44%	0,06	13,56	13,38	13,19	13,67	147M	22.812
06/04/2022	-1,24%	-0,17	13,50	13,59	13,33	13,63	156M	24.662
05/04/2022	-0,94%	-0,13	13,67	13,79	13,64	13,95	61M	14.452
04/04/2022	-3,09%	-0,44	13,80	14,29	13,79	14,29	124M	19.447
01/04/2022	3,94%	0,54	14,24	13,85	13,85	14,24	173M	32.331
31/03/2022	0,37%	0,05	13,70	13,70	13,60	13,82	102M	16.021
30/03/2022	-1,30%	-0,18	13,65	13,83	13,58	13,89	135M	26.259
29/03/2022	-1,00%	-0,14	13,83	14,20	13,78	14,22	139M	22.903
28/03/2022	-1,41%	-0,20	13,97	14,13	13,90	14,25	114M	18.973
25/03/2022	0,64%	0,09	14,17	14,00	14,00	14,40	213M	23.583
24/03/2022	7,48%	0,98	14,08	13,46	13,25	14,11	273M	31.253
23/03/2022	1,16%	0,15	13,10	12,91	12,83	13,16	66M	13.304
22/03/2022	1,09%	0,14	12,95	12,94	12,86	13,06	77M	27.612
21/03/2022	-0,31%	-0,04	12,81	12,75	12,66	12,97	43M	11.241
18/03/2022	0,55%	0,07	12,85	12,80	12,66	12,93	173M	19.706
17/03/2022	3,40%	0,42	12,78	12,39	12,30	12,88	132M	18.450
16/03/2022	4,92%	0,58	12,36	11,82	11,77	12,37	165M	27.204
15/03/2022	0,34%	0,04	11,78	11,69	11,57	11,87	68M	20.236
14/03/2022	-1,26%	-0,15	11,74	12,01	11,65	12,15	65M	12.412
11/03/2022	-2,38%	-0,29	11,89	12,26	11,87	12,36	144M	21.525
10/03/2022	-1,22%	-0,15	12,18	12,16	12,06	12,32	77M	18.258
09/03/2022	5,66%	0,66	12,33	11,71	11,69	12,41	169M	26.541
08/03/2022	5,80%	0,64	11,67	11,10	11,03	11,73	200M	31.076
07/03/2022	-2,99%	-0,34	11,03	11,29	10,97	11,30	81M	17.150
04/03/2022	-2,57%	-0,30	11,37	11,66	11,26	11,73	77M	14.978
03/03/2022	0,43%	0,05	11,67	11,68	11,50	11,78	69M	17.897
02/03/2022	-1,19%	-0,14	11,62	11,81	11,59	11,94	76M	15.605
25/02/2022	-5,24%	-0,65	11,76	12,38	11,63	12,38	201M	28.492
24/02/2022	-1,90%	-0,24	12,41	12,31	12,10	12,44	158M	21.902
23/02/2022	-1,56%	-0,20	12,65	12,75	12,65	12,92	69M	14.128
22/02/2022	1,82%	0,23	12,85	12,80	12,70	12,96	89M	19.145
21/02/2022	-2,09%	-0,27	12,62	12,87	12,62	12,95	36M	9.680
18/02/2022	-0,23%	-0,03	12,89	13,03	12,89	13,07	76M	13.942
17/02/2022	0,16%	0,02	12,92	12,86	12,68	13,07	196M	16.130
16/02/2022	1,26%	0,16	12,90	12,74	12,65	12,93	94M	19.223
15/02/2022	2,00%	0,25	12,74	12,56	12,53	12,80	65M	14.993
14/02/2022	0,24%	0,03	12,49	12,48	12,35	12,57	74M	17.274
11/02/2022	0,08%	0,01	12,46	12,50	12,42	12,71	92M	17.842
10/02/2022	-0,56%	-0,07	12,45	12,52	12,34	12,56	51M	14.505
09/02/2022	0,81%	0,10	12,52	12,55	12,44	12,62	58M	10.989
08/02/2022	0,49%	0,06	12,42	12,38	12,20	12,61	61M	14.775
07/02/2022	-0,48%	-0,06	12,36	12,40	12,23	12,45	43M	11.755
04/02/2022	-2,13%	-0,27	12,42	12,65	12,22	12,70	94M	19.470
03/02/2022	-0,47%	-0,06	12,69	12,75	12,62	12,97	89M	14.848
02/02/2022	-0,86%	-0,11	12,75	12,85	12,74	13,03	76M	17.617
01/02/2022	-1,08%	-0,14	12,86	13,04	12,72	13,17	141M	19.152
31/01/2022	2,12%	0,27	13,00	12,69	12,60	13,16	101M	19.703
28/01/2022	-0,16%	-0,02	12,73	12,60	12,50	12,78	92M	21.308
27/01/2022	2,82%	0,35	12,75	12,49	12,42	12,83	172M	29.226
26/01/2022	2,06%	0,25	12,40	12,25	12,15	12,54	139M	24.856
25/01/2022	1,00%	0,12	12,15	11,90	11,85	12,20	79M	15.314
24/01/2022	-0,58%	-0,07	12,03	12,14	11,84	12,18	102M	22.775
21/01/2022	1,42%	0,17	12,10	11,81	11,76	12,25	142M	24.923
20/01/2022	5,20%	0,59	11,93	11,43	11,38	12,00	157M	22.443
19/01/2022	0,09%	0,01	11,34	11,43	11,24	11,60	170M	25.189
18/01/2022	0,80%	0,09	11,33	11,20	11,12	11,40	83M	14.935
17/01/2022	-1,32%	-0,15	11,24	11,38	11,21	11,43	58M	15.160
14/01/2022	-0,09%	-0,01	11,39	11,34	11,25	11,47	59M	16.520
13/01/2022	-0,26%	-0,03	11,40	11,36	11,29	11,54	67M	15.855
12/01/2022	3,63%	0,40	11,43	11,00	10,98	11,49	248M	33.310
11/01/2022	0,36%	0,04	11,03	10,97	10,83	11,06	78M	17.274
10/01/2022	-2,40%	-0,27	10,99	11,20	10,96	11,20	107M	19.877
07/01/2022	2,27%	0,25	11,26	11,03	10,86	11,40	125M	22.268
06/01/2022	-2,22%	-0,25	11,01	11,25	10,94	11,35	84M	18.951
05/01/2022	-1,49%	-0,17	11,26	11,40	11,24	11,57	123M	23.421
04/01/2022	-0,09%	-0,01	11,43	11,44	11,34	11,69	105M	22.414
03/01/2022	-1,29%	-0,15	11,44	11,67	11,32	11,92	126M	30.059
30/12/2021	0,00%	0,00	11,59	11,69	11,44	11,69	158M	15.975
29/12/2021	-1,61%	-0,19	11,59	11,82	11,53	11,82	55M	14.757
28/12/2021	-0,84%	-0,10	11,78	11,85	11,66	11,93	44M	14.536
27/12/2021	-0,34%	-0,04	11,88	11,96	11,78	12,11	56M	12.187
23/12/2021	-0,67%	-0,08	11,92	12,10	11,87	12,10	51M	11.881
22/12/2021	-1,07%	-0,13	12,00	12,12	11,82	12,14	77M	20.620
21/12/2021	1,68%	0,20	12,13	11,90	11,76	12,15	92M	19.939
20/12/2021	-	-	11,93	12,34	11,64	12,34	119M	21.674

Date,Open,High,Low,Close,Volume
04-Jul-22,12.34,12.35,12.10,12.19,67568956
01-Jul-22,12.45,12.55,12.19,12.34,95248865
30-Jun-22,12.58,12.70,12.39,12.53,170210196
29-Jun-22,13.07,13.09,12.78,12.82,88583917
28-Jun-22,12.98,13.19,12.78,12.91,150915527
27-Jun-22,12.75,13.06,12.71,12.89,93765859
24-Jun-22,12.72,12.86,12.50,12.72,56619193
23-Jun-22,12.62,12.78,12.53,12.60,62441646
22-Jun-22,12.35,12.70,12.28,12.56,110890046
21-Jun-22,12.32,12.54,12.30,12.53,74844821
20-Jun-22,12.50,12.60,12.30,12.33,57864103
17-Jun-22,12.23,12.51,12.23,12.47,137519982
15-Jun-22,12.43,12.65,12.34,12.49,99213146
14-Jun-22,12.41,12.47,12.21,12.31,65161244
13-Jun-22,12.92,13.00,12.35,12.40,69311429
10-Jun-22,13.09,13.20,12.92,13.05,100133045
09-Jun-22,12.95,13.35,12.87,13.23,125347002
08-Jun-22,13.07,13.29,12.86,12.94,132853284
07-Jun-22,13.11,13.21,13.02,13.14,83902913
06-Jun-22,13.30,13.32,13.10,13.15,110031946
03-Jun-22,13.39,13.42,13.25,13.25,64593189
02-Jun-22,13.34,13.57,13.21,13.45,67686216
01-Jun-22,13.51,13.56,13.12,13.19,89886938
31-May-22,13.06,13.34,13.01,13.34,165823821
30-May-22,13.23,13.23,12.94,13.01,47333106
27-May-22,13.15,13.24,13.09,13.15,76484225
26-May-22,13.21,13.23,13.09,13.13,95527178
25-May-22,13.09,13.21,13.03,13.20,85215111
24-May-22,12.96,13.21,12.89,13.20,178794534
23-May-22,13.17,13.27,13.05,13.10,87044714
20-May-22,13.11,13.18,12.90,13.03,137233299
19-May-22,13.12,13.12,12.81,12.94,157966679
18-May-22,13.10,13.19,12.81,13.02,159864071
17-May-22,12.77,13.25,12.77,13.15,101904199
16-May-22,12.50,12.72,12.41,12.66,69310888
13-May-22,12.37,12.68,12.26,12.46,153986028
12-May-22,12.22,12.41,12.15,12.29,78653971
11-May-22,12.10,12.36,12.00,12.25,258061967
10-May-22,11.80,12.12,11.76,12.00,175297014
09-May-22,11.77,11.97,11.72,11.76,64264003
06-May-22,12.12,12.12,11.84,11.98,112479965
05-May-22,12.34,12.34,11.99,12.14,108575148
04-May-22,12.10,12.58,11.95,12.58,217616357
03-May-22,12.18,12.27,11.93,12.14,100813369
02-May-22,12.43,12.57,12.03,12.18,149471496
29-Apr-22,13.18,13.26,12.41,12.41,208394188
28-Apr-22,13.15,13.24,12.97,13.08,56491608
27-Apr-22,13.44,13.53,13.02,13.18,230945657
26-Apr-22,13.29,13.60,13.24,13.37,297585513
25-Apr-22,13.17,13.49,12.95,13.45,136373713
22-Apr-22,13.57,13.57,13.25,13.34,152694296
20-Apr-22,13.62,14.10,13.61,13.75,103644960
19-Apr-22,13.55,13.82,13.48,13.75,101934250
18-Apr-22,13.47,13.87,13.41,13.65,134463010
14-Apr-22,13.50,13.56,13.36,13.50,75577322
13-Apr-22,13.54,13.77,13.49,13.53,99067510
12-Apr-22,13.67,13.86,13.45,13.58,81946898
11-Apr-22,13.43,13.78,13.42,13.50,98400829
08-Apr-22,13.51,13.81,13.50,13.61,109357909
07-Apr-22,13.38,13.67,13.19,13.56,147376651
06-Apr-22,13.59,13.63,13.33,13.50,156369077
05-Apr-22,13.79,13.95,13.64,13.67,61060382
04-Apr-22,14.29,14.29,13.79,13.80,124499730
01-Apr-22,13.85,14.24,13.85,14.24,173051135
31-Mar-22,13.70,13.82,13.60,13.70,101921174
30-Mar-22,13.83,13.89,13.58,13.65,135307623
29-Mar-22,14.20,14.22,13.78,13.83,139378716
28-Mar-22,14.13,14.25,13.90,13.97,113925708
25-Mar-22,14.00,14.40,14.00,14.17,212669852
24-Mar-22,13.46,14.11,13.25,14.08,273394226
23-Mar-22,12.91,13.16,12.83,13.10,65933844
22-Mar-22,12.94,13.06,12.86,12.95,76986751
21-Mar-22,12.75,12.97,12.66,12.81,42572517
18-Mar-22,12.80,12.93,12.66,12.85,173371466
17-Mar-22,12.39,12.88,12.30,12.78,132251064
16-Mar-22,11.82,12.37,11.77,12.36,164778483
15-Mar-22,11.69,11.87,11.57,11.78,68439704
14-Mar-22,12.01,12.15,11.65,11.74,65014541
11-Mar-22,12.26,12.36,11.87,11.89,144289557
10-Mar-22,12.16,12.32,12.06,12.18,76673739
09-Mar-22,11.71,12.41,11.69,12.33,169308486
08-Mar-22,11.10,11.73,11.03,11.67,200225985
07-Mar-22,11.29,11.30,10.97,11.03,81143148
04-Mar-22,11.66,11.73,11.26,11.37,76640107
03-Mar-22,11.68,11.78,11.50,11.67,68606687
02-Mar-22,11.81,11.94,11.59,11.62,76351820
25-Feb-22,12.38,12.38,11.63,11.76,201348051
24-Feb-22,12.31,12.44,12.10,12.41,158496655
23-Feb-22,12.75,12.92,12.65,12.65,69042315
22-Feb-22,12.80,12.96,12.70,12.85,88986796
21-Feb-22,12.87,12.95,12.62,12.62,35994091
18-Feb-22,13.03,13.07,12.89,12.89,76288266
17-Feb-22,12.86,13.07,12.68,12.92,196026934
16-Feb-22,12.74,12.93,12.65,12.90,94339412
15-Feb-22,12.56,12.80,12.53,12.74,65169624
14-Feb-22,12.48,12.57,12.35,12.49,73877686
11-Feb-22,12.50,12.71,12.42,12.46,91516606
10-Feb-22,12.52,12.56,12.34,12.45,50682969
09-Feb-22,12.55,12.62,12.44,12.52,58225201
08-Feb-22,12.38,12.61,12.20,12.42,61280567
07-Feb-22,12.40,12.45,12.23,12.36,43454209
04-Feb-22,12.65,12.70,12.22,12.42,93868560
03-Feb-22,12.75,12.97,12.62,12.69,88658850
02-Feb-22,12.85,13.03,12.74,12.75,75651271
01-Feb-22,13.04,13.17,12.72,12.86,141347420
31-Jan-22,12.69,13.16,12.60,13.00,100954582
28-Jan-22,12.60,12.78,12.50,12.73,91929151
27-Jan-22,12.49,12.83,12.42,12.75,172390864
26-Jan-22,12.25,12.54,12.15,12.40,139302890
25-Jan-22,11.90,12.20,11.85,12.15,79276252
24-Jan-22,12.14,12.18,11.84,12.03,101795385
21-Jan-22,11.81,12.25,11.76,12.10,142471219
20-Jan-22,11.43,12.00,11.38,11.93,157440413
19-Jan-22,11.43,11.60,11.24,11.34,169744137
18-Jan-22,11.20,11.40,11.12,11.33,83437505
17-Jan-22,11.38,11.43,11.21,11.24,57836158
14-Jan-22,11.34,11.47,11.25,11.39,59011588
13-Jan-22,11.36,11.54,11.29,11.40,66769958
12-Jan-22,11.00,11.49,10.98,11.43,248306935
11-Jan-22,10.97,11.06,10.83,11.03,77844242
10-Jan-22,11.20,11.20,10.96,10.99,107224898
07-Jan-22,11.03,11.40,10.86,11.26,124801765
06-Jan-22,11.25,11.35,10.94,11.01,83640232
05-Jan-22,11.40,11.57,11.24,11.26,123321054
04-Jan-22,11.44,11.69,11.34,11.43,104612101
03-Jan-22,11.67,11.92,11.32,11.44,126252313
30-Dec-21,11.69,11.69,11.44,11.59,158057241
29-Dec-21,11.82,11.82,11.53,11.59,55413675
28-Dec-21,11.85,11.93,11.66,11.78,44268112
27-Dec-21,11.96,12.11,11.78,11.88,56282178
23-Dec-21,12.10,12.10,11.87,11.92,50566783
22-Dec-21,12.12,12.14,11.82,12.00,77483213
21-Dec-21,11.90,12.15,11.76,12.13,91903447
20-Dec-21,12.34,12.34,11.64,11.93,119113575

*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