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
09/04/2021	-2,33%	-0,30	12,60	12,64	12,54	12,78	166M	18.775
08/04/2021	-0,46%	-0,06	12,90	13,15	12,74	13,15	172M	17.364
07/04/2021	-1,82%	-0,24	12,96	13,40	12,87	13,52	291M	31.547
06/04/2021	0,53%	0,07	13,20	13,16	12,99	13,32	73M	12.706
05/04/2021	1,70%	0,22	13,13	13,00	12,95	13,20	90M	16.076
01/04/2021	-0,08%	-0,01	12,91	12,89	12,67	12,98	116M	21.328
31/03/2021	6,34%	0,77	12,92	12,15	12,12	12,95	448M	29.191
30/03/2021	-0,25%	-0,03	12,15	12,10	12,10	12,45	105M	20.968
29/03/2021	1,50%	0,18	12,18	11,86	11,86	12,28	84M	14.561
26/03/2021	-0,33%	-0,04	12,00	12,06	11,85	12,12	152M	23.881
25/03/2021	-2,11%	-0,26	12,04	12,30	11,92	12,30	152M	26.261

24/03/2021	2,07%	0,25	12,30	12,45	12,29	12,83	379M	32.701
23/03/2021	-2,59%	-0,32	12,05	12,37	12,04	12,40	83M	20.087
22/03/2021	-1,83%	-0,23	12,37	12,46	12,36	12,73	103M	21.296
19/03/2021	2,52%	0,31	12,60	12,28	12,19	12,67	192M	17.462
18/03/2021	-1,05%	-0,13	12,29	12,22	12,18	12,52	113M	17.948
17/03/2021	2,31%	0,28	12,42	12,11	12,01	12,58	134M	26.349
16/03/2021	-3,11%	-0,39	12,14	12,51	12,09	12,54	94M	19.917
15/03/2021	-0,48%	-0,06	12,53	12,53	12,52	12,78	134M	29.455
12/03/2021	0,40%	0,05	12,59	12,44	12,32	12,65	135M	24.171
11/03/2021	8,10%	0,94	12,54	11,66	11,66	12,85	312M	39.000
10/03/2021	4,22%	0,47	11,60	11,21	11,16	11,80	204M	30.313
09/03/2021	-0,36%	-0,04	11,13	11,14	11,08	11,36	180M	33.207
08/03/2021	-4,86%	-0,57	11,17	11,37	11,14	11,65	152M	26.399
05/03/2021	0,95%	0,11	11,74	11,49	11,38	11,87	149M	26.247
04/03/2021	5,44%	0,60	11,63	11,16	11,10	11,71	186M	30.825
03/03/2021	1,38%	0,15	11,03	10,76	10,59	11,31	152M	31.631
02/03/2021	-0,37%	-0,04	10,88	10,77	10,31	11,01	186M	35.279
01/03/2021	-2,93%	-0,33	10,92	11,29	10,92	11,40	99M	17.190
26/02/2021	-1,66%	-0,19	11,25	11,52	11,22	11,64	224M	21.976
25/02/2021	-1,80%	-0,21	11,44	11,65	11,36	11,79	117M	19.041
24/02/2021	0,87%	0,10	11,65	11,61	11,57	11,99	164M	17.422
23/02/2021	2,03%	0,23	11,55	11,41	11,28	11,60	117M	23.114
22/02/2021	-6,98%	-0,85	11,32	11,85	11,25	11,85	392M	58.583
19/02/2021	-0,33%	-0,04	12,17	12,20	12,06	12,28	64M	19.688
18/02/2021	-1,93%	-0,24	12,21	12,41	12,12	12,45	116M	23.333
17/02/2021	-0,08%	-0,01	12,45	12,53	12,35	12,59	187M	23.898
12/02/2021	1,14%	0,14	12,46	12,28	12,15	12,53	138M	19.193
11/02/2021	2,24%	0,27	12,32	12,15	12,09	12,43	134M	21.881
10/02/2021	-0,99%	-0,12	12,05	12,18	11,95	12,23	132M	23.982
09/02/2021	-0,25%	-0,03	12,17	12,19	12,07	12,23	96M	18.498
08/02/2021	-0,57%	-0,07	12,20	12,29	12,08	12,38	88M	19.858
05/02/2021	-1,37%	-0,17	12,27	12,44	12,27	12,53	67M	10.964
04/02/2021	-1,35%	-0,17	12,44	12,66	12,30	12,72	93M	12.232
03/02/2021	1,61%	0,20	12,61	12,47	12,44	12,77	141M	28.230
02/02/2021	1,64%	0,20	12,41	12,46	12,40	12,69	161M	32.021
01/02/2021	0,74%	0,09	12,21	12,30	12,10	12,44	162M	35.739
29/01/2021	-4,49%	-0,57	12,12	12,55	12,03	12,60	186M	29.082
28/01/2021	1,52%	0,19	12,69	12,50	12,45	12,78	201M	20.336
27/01/2021	2,88%	0,35	12,50	12,14	12,10	12,67	178M	27.474
26/01/2021	-2,88%	-0,36	12,15	12,47	12,15	12,66	140M	22.200
22/01/2021	-0,40%	-0,05	12,51	12,46	12,36	12,62	137M	20.701
21/01/2021	-2,64%	-0,34	12,56	12,93	12,56	13,04	142M	25.169
20/01/2021	-0,85%	-0,11	12,90	13,06	12,81	13,12	67M	14.346
19/01/2021	-1,06%	-0,14	13,01	13,26	12,90	13,31	193M	21.979
18/01/2021	0,38%	0,05	13,15	13,24	13,06	13,53	122M	16.473
15/01/2021	-3,75%	-0,51	13,10	13,42	13,06	13,44	91M	15.149
14/01/2021	4,37%	0,57	13,61	13,11	13,11	13,83	135M	25.255
13/01/2021	-0,46%	-0,06	13,04	13,10	12,89	13,20	83M	14.454
12/01/2021	1,31%	0,17	13,10	13,04	12,85	13,21	109M	20.364
11/01/2021	-0,84%	-0,11	12,93	12,93	12,90	13,20	107M	17.111
08/01/2021	3,25%	0,41	13,04	12,76	12,68	13,27	141M	28.611
07/01/2021	0,16%	0,02	12,63	12,68	12,43	12,81	153M	24.331
06/01/2021	-3,37%	-0,44	12,61	12,93	12,57	12,97	151M	35.331
05/01/2021	-1,66%	-0,22	13,05	13,15	12,90	13,22	94M	19.808
04/01/2021	-1,48%	-0,20	13,27	13,64	13,16	13,71	107M	22.780
30/12/2020	-2,18%	-0,30	13,47	13,77	13,38	13,91	83M	14.022
29/12/2020	2,30%	0,31	13,77	13,56	13,50	13,84	72M	13.592
28/12/2020	0,15%	0,02	13,46	13,54	13,38	13,63	49M	13.342
23/12/2020	1,82%	0,24	13,44	13,24	13,20	13,54	64M	11.622
22/12/2020	0,00%	0,00	13,20	13,21	13,12	13,43	68M	15.253
21/12/2020	-0,75%	-0,10	13,20	13,08	12,84	13,49	121M	18.610
18/12/2020	-1,63%	-0,22	13,30	13,55	13,22	13,65	170M	19.792
17/12/2020	-1,67%	-0,23	13,52	13,84	13,52	14,12	125M	17.742
16/12/2020	1,03%	0,14	13,75	13,65	13,35	13,82	126M	32.110
15/12/2020	1,34%	0,18	13,61	13,51	13,33	13,65	76M	15.518
14/12/2020	-1,83%	-0,25	13,43	13,70	13,43	13,85	88M	17.657
11/12/2020	0,44%	0,06	13,68	13,53	13,27	13,81	178M	22.977
10/12/2020	3,57%	0,47	13,62	13,21	12,81	13,72	185M	22.350
09/12/2020	-4,29%	-0,59	13,15	13,56	13,09	13,64	136M	34.500
08/12/2020	0,29%	0,04	13,74	13,75	13,44	14,10	180M	25.190
07/12/2020	-2,63%	-0,37	13,70	14,04	13,53	14,07	129M	22.392
04/12/2020	-1,19%	-0,17	14,07	14,33	13,92	14,42	73M	17.688
03/12/2020	2,82%	0,39	14,24	13,95	13,80	14,48	228M	35.078
02/12/2020	1,32%	0,18	13,85	13,73	13,68	14,00	174M	26.592
01/12/2020	4,83%	0,63	13,67	13,20	13,20	14,01	358M	43.404
30/11/2020	0,93%	0,12	13,04	12,91	12,84	13,32	187M	23.068
27/11/2020	1,89%	0,24	12,92	12,74	12,58	13,07	68M	20.028
26/11/2020	-0,86%	-0,11	12,68	12,69	12,57	12,89	90M	16.896
25/11/2020	-0,31%	-0,04	12,79	12,83	12,64	12,98	106M	23.400
24/11/2020	4,31%	0,53	12,83	12,31	12,26	13,08	263M	33.094
23/11/2020	-0,65%	-0,08	12,30	12,51	12,22	12,51	76M	12.294
20/11/2020	-2,52%	-0,32	12,38	12,70	12,27	12,74	97M	20.864
19/11/2020	0,63%	0,08	12,70	12,68	12,50	12,81	98M	17.055
18/11/2020	-0,08%	-0,01	12,62	12,62	12,41	12,71	148M	24.421
17/11/2020	3,10%	0,38	12,63	12,18	12,08	12,77	248M	29.637
16/11/2020	4,26%	0,50	12,25	11,93	11,69	12,25	166M	34.379
13/11/2020	0,43%	0,05	11,75	11,76	11,55	11,87	93M	31.288
12/11/2020	-5,72%	-0,71	11,70	12,30	11,60	12,33	208M	35.272
11/11/2020	-0,72%	-0,09	12,41	12,40	12,22	12,76	177M	36.678
10/11/2020	0,56%	0,07	12,50	12,46	12,25	12,95	237M	39.888
09/11/2020	0,73%	0,09	12,43	12,76	12,33	13,14	189M	31.108
06/11/2020	0,00%	0,00	12,34	12,15	11,98	12,39	120M	26.261
05/11/2020	8,82%	1,00	12,34	11,45	11,39	12,39	550M	45.064
04/11/2020	1,25%	0,14	11,34	11,29	11,24	11,64	314M	26.824
03/11/2020	0,36%	0,04	11,20	11,40	11,07	11,51	136M	27.926
30/10/2020	-2,36%	-0,27	11,16	11,38	11,05	11,42	100M	28.844
29/10/2020	-0,87%	-0,10	11,43	11,52	11,23	11,54	88M	26.860
28/10/2020	-3,11%	-0,37	11,53	11,72	11,38	11,76	103M	21.065
27/10/2020	-3,02%	-0,37	11,90	12,30	11,78	12,30	397M	20.552
26/10/2020	-0,81%	-0,10	12,27	12,32	12,13	12,44	70M	13.064
23/10/2020	-2,90%	-0,37	12,37	12,70	12,31	12,73	112M	23.692
22/10/2020	0,00%	0,00	12,74	12,74	12,57	12,87	170M	20.957
21/10/2020	-2,15%	-0,28	12,74	13,03	12,74	13,12	71M	15.400
20/10/2020	1,40%	0,18	13,02	13,00	12,96	13,20	75M	11.433
19/10/2020	-2,65%	-0,35	12,84	13,21	12,84	13,44	84M	14.347
16/10/2020	-0,45%	-0,06	13,19	13,22	13,05	13,34	77M	14.231
15/10/2020	0,08%	0,01	13,25	13,06	12,94	13,36	119M	20.769
14/10/2020	4,42%	0,56	13,24	12,69	12,67	13,24	257M	22.192
13/10/2020	0,48%	0,06	12,68	12,55	12,35	12,87	108M	18.074
09/10/2020	-0,55%	-0,07	12,62	12,59	12,42	12,87	90M	15.403
08/10/2020	4,79%	0,58	12,69	12,13	12,11	12,77	151M	23.611
07/10/2020	-2,73%	-0,34	12,11	12,50	12,04	12,51	116M	25.447
06/10/2020	-1,19%	-0,15	12,45	12,73	12,40	12,88	81M	18.745
05/10/2020	1,37%	0,17	12,60	12,48	12,21	12,90	148M	20.047
02/10/2020	-2,97%	-0,38	12,43	12,58	12,35	12,80	86M	14.720
01/10/2020	1,10%	0,14	12,81	12,80	12,48	12,92	115M	18.409
30/09/2020	-0,08%	-0,01	12,67	12,77	12,62	12,89	85M	16.806
29/09/2020	-3,13%	-0,41	12,68	13,15	12,66	13,20	126M	21.314
28/09/2020	-4,59%	-0,63	13,09	13,84	13,09	13,93	237M	26.981
25/09/2020	-0,51%	-0,07	13,72	13,74	13,55	13,90	84M	23.620
24/09/2020	1,10%	0,15	13,79	13,69	13,61	14,05	89M	21.083
23/09/2020	0,22%	0,03	13,64	13,56	13,54	13,98	81M	17.877
22/09/2020	-	-	13,61	13,34	13,31	13,84	78M	15.952

Date,Open,High,Low,Close,Volume
09-Apr-21,12.64,12.78,12.54,12.60,165636604
08-Apr-21,13.15,13.15,12.74,12.90,172104637
07-Apr-21,13.40,13.52,12.87,12.96,291298076
06-Apr-21,13.16,13.32,12.99,13.20,73331524
05-Apr-21,13.00,13.20,12.95,13.13,89884803
01-Apr-21,12.89,12.98,12.67,12.91,116198835
31-Mar-21,12.15,12.95,12.12,12.92,447604274
30-Mar-21,12.10,12.45,12.10,12.15,104528405
29-Mar-21,11.86,12.28,11.86,12.18,84317619
26-Mar-21,12.06,12.12,11.85,12.00,151547442
25-Mar-21,12.30,12.30,11.92,12.04,152096614
24-Mar-21,12.45,12.83,12.29,12.30,378762261
23-Mar-21,12.37,12.40,12.04,12.05,82753174
22-Mar-21,12.46,12.73,12.36,12.37,103365582
19-Mar-21,12.28,12.67,12.19,12.60,192023373
18-Mar-21,12.22,12.52,12.18,12.29,113145952
17-Mar-21,12.11,12.58,12.01,12.42,134435911
16-Mar-21,12.51,12.54,12.09,12.14,93712834
15-Mar-21,12.53,12.78,12.52,12.53,134170576
12-Mar-21,12.44,12.65,12.32,12.59,135066392
11-Mar-21,11.66,12.85,11.66,12.54,311937338
10-Mar-21,11.21,11.80,11.16,11.60,204242489
09-Mar-21,11.14,11.36,11.08,11.13,179551747
08-Mar-21,11.37,11.65,11.14,11.17,151740617
05-Mar-21,11.49,11.87,11.38,11.74,149339014
04-Mar-21,11.16,11.71,11.10,11.63,185606815
03-Mar-21,10.76,11.31,10.59,11.03,152307720
02-Mar-21,10.77,11.01,10.31,10.88,185706526
01-Mar-21,11.29,11.40,10.92,10.92,99229691
26-Feb-21,11.52,11.64,11.22,11.25,223966304
25-Feb-21,11.65,11.79,11.36,11.44,116875828
24-Feb-21,11.61,11.99,11.57,11.65,163841283
23-Feb-21,11.41,11.60,11.28,11.55,117077317
22-Feb-21,11.85,11.85,11.25,11.32,391931146
19-Feb-21,12.20,12.28,12.06,12.17,63907960
18-Feb-21,12.41,12.45,12.12,12.21,116448993
17-Feb-21,12.53,12.59,12.35,12.45,186917364
12-Feb-21,12.28,12.53,12.15,12.46,138389128
11-Feb-21,12.15,12.43,12.09,12.32,134404374
10-Feb-21,12.18,12.23,11.95,12.05,132058226
09-Feb-21,12.19,12.23,12.07,12.17,95711959
08-Feb-21,12.29,12.38,12.08,12.20,88020691
05-Feb-21,12.44,12.53,12.27,12.27,66597181
04-Feb-21,12.66,12.72,12.30,12.44,92988270
03-Feb-21,12.47,12.77,12.44,12.61,140812086
02-Feb-21,12.46,12.69,12.40,12.41,161080146
01-Feb-21,12.30,12.44,12.10,12.21,161936504
29-Jan-21,12.55,12.60,12.03,12.12,185986333
28-Jan-21,12.50,12.78,12.45,12.69,201009272
27-Jan-21,12.14,12.67,12.10,12.50,177713163
26-Jan-21,12.47,12.66,12.15,12.15,140067751
22-Jan-21,12.46,12.62,12.36,12.51,137227914
21-Jan-21,12.93,13.04,12.56,12.56,141533348
20-Jan-21,13.06,13.12,12.81,12.90,67346967
19-Jan-21,13.26,13.31,12.90,13.01,192688577
18-Jan-21,13.24,13.53,13.06,13.15,122217722
15-Jan-21,13.42,13.44,13.06,13.10,91080260
14-Jan-21,13.11,13.83,13.11,13.61,134898022
13-Jan-21,13.10,13.20,12.89,13.04,82771212
12-Jan-21,13.04,13.21,12.85,13.10,109227998
11-Jan-21,12.93,13.20,12.90,12.93,107387615
08-Jan-21,12.76,13.27,12.68,13.04,141215935
07-Jan-21,12.68,12.81,12.43,12.63,153028381
06-Jan-21,12.93,12.97,12.57,12.61,151256567
05-Jan-21,13.15,13.22,12.90,13.05,93598355
04-Jan-21,13.64,13.71,13.16,13.27,106933389
30-Dec-20,13.77,13.91,13.38,13.47,82714400
29-Dec-20,13.56,13.84,13.50,13.77,71730552
28-Dec-20,13.54,13.63,13.38,13.46,48768040
23-Dec-20,13.24,13.54,13.20,13.44,64284770
22-Dec-20,13.21,13.43,13.12,13.20,68207113
21-Dec-20,13.08,13.49,12.84,13.20,121138074
18-Dec-20,13.55,13.65,13.22,13.30,169932297
17-Dec-20,13.84,14.12,13.52,13.52,124805138
16-Dec-20,13.65,13.82,13.35,13.75,125711408
15-Dec-20,13.51,13.65,13.33,13.61,75950094
14-Dec-20,13.70,13.85,13.43,13.43,88403624
11-Dec-20,13.53,13.81,13.27,13.68,177706311
10-Dec-20,13.21,13.72,12.81,13.62,185360863
09-Dec-20,13.56,13.64,13.09,13.15,135858347
08-Dec-20,13.75,14.10,13.44,13.74,179581858
07-Dec-20,14.04,14.07,13.53,13.70,129372903
04-Dec-20,14.33,14.42,13.92,14.07,73416260
03-Dec-20,13.95,14.48,13.80,14.24,227991483
02-Dec-20,13.73,14.00,13.68,13.85,173942244
01-Dec-20,13.20,14.01,13.20,13.67,358084654
30-Nov-20,12.91,13.32,12.84,13.04,187231021
27-Nov-20,12.74,13.07,12.58,12.92,67831634
26-Nov-20,12.69,12.89,12.57,12.68,89789934
25-Nov-20,12.83,12.98,12.64,12.79,106118016
24-Nov-20,12.31,13.08,12.26,12.83,262792756
23-Nov-20,12.51,12.51,12.22,12.30,75580472
20-Nov-20,12.70,12.74,12.27,12.38,96753833
19-Nov-20,12.68,12.81,12.50,12.70,98260402
18-Nov-20,12.62,12.71,12.41,12.62,147626496
17-Nov-20,12.18,12.77,12.08,12.63,247619020
16-Nov-20,11.93,12.25,11.69,12.25,165940862
13-Nov-20,11.76,11.87,11.55,11.75,92741396
12-Nov-20,12.30,12.33,11.60,11.70,207516643
11-Nov-20,12.40,12.76,12.22,12.41,176829052
10-Nov-20,12.46,12.95,12.25,12.50,236837019
09-Nov-20,12.76,13.14,12.33,12.43,189324051
06-Nov-20,12.15,12.39,11.98,12.34,119621298
05-Nov-20,11.45,12.39,11.39,12.34,549751635
04-Nov-20,11.29,11.64,11.24,11.34,314422296
03-Nov-20,11.40,11.51,11.07,11.20,135689779
30-Oct-20,11.38,11.42,11.05,11.16,100345985
29-Oct-20,11.52,11.54,11.23,11.43,88301910
28-Oct-20,11.72,11.76,11.38,11.53,103111120
27-Oct-20,12.30,12.30,11.78,11.90,396544428
26-Oct-20,12.32,12.44,12.13,12.27,70319700
23-Oct-20,12.70,12.73,12.31,12.37,111924156
22-Oct-20,12.74,12.87,12.57,12.74,169943409
21-Oct-20,13.03,13.12,12.74,12.74,70616127
20-Oct-20,13.00,13.20,12.96,13.02,75345895
19-Oct-20,13.21,13.44,12.84,12.84,83731596
16-Oct-20,13.22,13.34,13.05,13.19,76535358
15-Oct-20,13.06,13.36,12.94,13.25,119250977
14-Oct-20,12.69,13.24,12.67,13.24,257124895
13-Oct-20,12.55,12.87,12.35,12.68,107702271
09-Oct-20,12.59,12.87,12.42,12.62,90141662
08-Oct-20,12.13,12.77,12.11,12.69,150889264
07-Oct-20,12.50,12.51,12.04,12.11,116191437
06-Oct-20,12.73,12.88,12.40,12.45,81266565
05-Oct-20,12.48,12.90,12.21,12.60,148373427
02-Oct-20,12.58,12.80,12.35,12.43,86013308
01-Oct-20,12.80,12.92,12.48,12.81,114737849
30-Sep-20,12.77,12.89,12.62,12.67,84857869
29-Sep-20,13.15,13.20,12.66,12.68,125720882
28-Sep-20,13.84,13.93,13.09,13.09,237247913
25-Sep-20,13.74,13.90,13.55,13.72,83938349
24-Sep-20,13.69,14.05,13.61,13.79,88637593
23-Sep-20,13.56,13.98,13.54,13.64,80957164
22-Sep-20,13.34,13.84,13.31,13.61,77993041

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CCRO3

cotações, gráficos e mais...