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
11/06/2021	-1,73%	-0,24	13,67	13,87	13,51	13,93	77M	16.691
10/06/2021	0,80%	0,11	13,91	13,83	13,77	14,02	77M	16.340
09/06/2021	-1,50%	-0,21	13,80	13,98	13,74	14,05	75M	12.907
08/06/2021	-0,50%	-0,07	14,01	14,04	13,89	14,15	68M	12.066
07/06/2021	2,85%	0,39	14,08	13,69	13,69	14,19	120M	16.110
04/06/2021	-1,51%	-0,21	13,69	13,87	13,46	13,88	154M	21.776
02/06/2021	-0,29%	-0,04	13,90	13,88	13,76	14,02	105M	19.992
01/06/2021	1,16%	0,16	13,94	13,81	13,76	14,06	213M	32.827
31/05/2021	-0,58%	-0,08	13,78	13,81	13,55	13,88	79M	13.352
28/05/2021	-0,86%	-0,12	13,86	13,97	13,77	14,01	122M	13.732
27/05/2021	0,58%	0,08	13,98	13,94	13,84	14,07	291M	17.087

26/05/2021	-0,07%	-0,01	13,90	13,97	13,85	14,18	149M	18.576
25/05/2021	0,29%	0,04	13,91	13,93	13,79	14,06	95M	15.998
24/05/2021	1,69%	0,23	13,87	13,72	13,55	14,04	132M	18.090
21/05/2021	-0,29%	-0,04	13,64	13,60	13,51	13,77	232M	21.984
20/05/2021	-0,80%	-0,11	13,68	13,82	13,59	13,87	134M	17.011
19/05/2021	1,77%	0,24	13,79	13,47	13,44	13,85	198M	26.673
18/05/2021	0,59%	0,08	13,55	13,42	13,34	13,69	225M	21.477
17/05/2021	0,67%	0,09	13,47	13,33	13,29	13,48	98M	18.652
14/05/2021	0,68%	0,09	13,38	13,45	13,23	13,57	66M	15.610
13/05/2021	1,53%	0,20	13,29	13,15	13,15	13,42	70M	13.726
12/05/2021	-2,24%	-0,30	13,09	13,18	12,88	13,21	138M	22.206
11/05/2021	0,98%	0,13	13,39	13,20	13,06	13,46	104M	12.060
10/05/2021	-1,41%	-0,19	13,26	13,32	13,13	13,44	107M	24.015
07/05/2021	10,25%	1,25	13,45	13,27	13,04	13,69	459M	48.428
06/05/2021	0,08%	0,01	12,20	12,19	12,11	12,68	500M	27.456
05/05/2021	0,16%	0,02	12,19	12,25	12,08	12,32	167M	19.122
04/05/2021	-3,79%	-0,48	12,17	12,65	12,10	12,66	220M	29.994
03/05/2021	5,07%	0,61	12,65	12,60	12,42	12,98	401M	48.719
30/04/2021	-3,14%	-0,39	12,04	12,34	12,04	12,41	184M	20.384
29/04/2021	0,89%	0,11	12,43	12,28	12,25	12,49	127M	17.717
28/04/2021	2,24%	0,27	12,32	12,07	12,02	12,36	213M	21.100
27/04/2021	-2,03%	-0,25	12,05	12,29	11,98	12,31	135M	17.213
26/04/2021	0,24%	0,03	12,30	12,37	12,20	12,47	74M	13.060
23/04/2021	-0,49%	-0,06	12,27	12,44	12,14	12,47	108M	27.988
22/04/2021	-0,72%	-0,09	12,33	12,49	12,28	12,71	106M	15.871
20/04/2021	-0,64%	-0,08	12,42	12,46	12,22	12,53	91M	14.621
19/04/2021	1,87%	0,23	12,50	12,28	12,21	12,54	142M	23.589
16/04/2021	-0,73%	-0,09	12,27	12,30	12,23	12,42	91M	16.376
15/04/2021	-0,64%	-0,08	12,36	12,44	12,24	12,56	178M	21.100
14/04/2021	-0,24%	-0,03	12,44	12,48	12,33	12,63	161M	17.197
13/04/2021	-0,64%	-0,08	12,47	12,54	12,39	12,54	77M	12.556
12/04/2021	-0,40%	-0,05	12,55	12,68	12,28	12,69	161M	16.731
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	-	-	12,83	12,31	12,26	13,08	263M	33.094

Date,Open,High,Low,Close,Volume
11-Jun-21,13.87,13.93,13.51,13.67,76821976
10-Jun-21,13.83,14.02,13.77,13.91,77465693
09-Jun-21,13.98,14.05,13.74,13.80,75214486
08-Jun-21,14.04,14.15,13.89,14.01,68127917
07-Jun-21,13.69,14.19,13.69,14.08,119714141
04-Jun-21,13.87,13.88,13.46,13.69,154055285
02-Jun-21,13.88,14.02,13.76,13.90,104902411
01-Jun-21,13.81,14.06,13.76,13.94,213377718
31-May-21,13.81,13.88,13.55,13.78,79275569
28-May-21,13.97,14.01,13.77,13.86,121967660
27-May-21,13.94,14.07,13.84,13.98,291206731
26-May-21,13.97,14.18,13.85,13.90,149303649
25-May-21,13.93,14.06,13.79,13.91,95099503
24-May-21,13.72,14.04,13.55,13.87,131825119
21-May-21,13.60,13.77,13.51,13.64,232464388
20-May-21,13.82,13.87,13.59,13.68,133534147
19-May-21,13.47,13.85,13.44,13.79,197526448
18-May-21,13.42,13.69,13.34,13.55,225060304
17-May-21,13.33,13.48,13.29,13.47,97647223
14-May-21,13.45,13.57,13.23,13.38,66224275
13-May-21,13.15,13.42,13.15,13.29,70033730
12-May-21,13.18,13.21,12.88,13.09,137758000
11-May-21,13.20,13.46,13.06,13.39,104449407
10-May-21,13.32,13.44,13.13,13.26,106551895
07-May-21,13.27,13.69,13.04,13.45,458549301
06-May-21,12.19,12.68,12.11,12.20,499531961
05-May-21,12.25,12.32,12.08,12.19,166811667
04-May-21,12.65,12.66,12.10,12.17,219575740
03-May-21,12.60,12.98,12.42,12.65,400841939
30-Apr-21,12.34,12.41,12.04,12.04,184434087
29-Apr-21,12.28,12.49,12.25,12.43,127465809
28-Apr-21,12.07,12.36,12.02,12.32,212831182
27-Apr-21,12.29,12.31,11.98,12.05,135112518
26-Apr-21,12.37,12.47,12.20,12.30,74365567
23-Apr-21,12.44,12.47,12.14,12.27,108247334
22-Apr-21,12.49,12.71,12.28,12.33,105817166
20-Apr-21,12.46,12.53,12.22,12.42,91005361
19-Apr-21,12.28,12.54,12.21,12.50,141867893
16-Apr-21,12.30,12.42,12.23,12.27,90602184
15-Apr-21,12.44,12.56,12.24,12.36,177554419
14-Apr-21,12.48,12.63,12.33,12.44,160616334
13-Apr-21,12.54,12.54,12.39,12.47,77199436
12-Apr-21,12.68,12.69,12.28,12.55,160534287
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

*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...