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
16/09/2021	0,79%	0,09	11,45	11,30	11,24	11,49	143M	15.128
15/09/2021	-3,48%	-0,41	11,36	11,73	11,24	11,82	137M	13.648
14/09/2021	0,51%	0,06	11,77	11,76	11,66	11,83	82M	10.638
13/09/2021	-0,59%	-0,07	11,71	12,01	11,65	12,01	133M	16.644
10/09/2021	-0,51%	-0,06	11,78	11,91	11,67	12,04	147M	18.639
09/09/2021	1,46%	0,17	11,84	11,66	11,35	11,87	193M	26.657
08/09/2021	-2,59%	-0,31	11,67	11,92	11,56	12,02	149M	27.997
06/09/2021	0,50%	0,06	11,98	11,91	11,84	12,15	38M	8.645
03/09/2021	-0,67%	-0,08	11,92	12,07	11,76	12,07	149M	14.493
02/09/2021	-2,44%	-0,30	12,00	12,26	11,83	12,28	138M	18.965
01/09/2021	0,41%	0,05	12,30	12,28	12,04	12,42	256M	23.550

31/08/2021	-2,85%	-0,36	12,25	12,65	12,20	12,65	113M	15.682
30/08/2021	-0,63%	-0,08	12,61	12,69	12,37	12,69	106M	12.939
27/08/2021	2,59%	0,32	12,69	12,37	12,35	12,73	107M	16.142
26/08/2021	-2,29%	-0,29	12,37	12,75	12,34	12,83	106M	14.427
25/08/2021	0,32%	0,04	12,66	12,56	12,35	12,66	86M	14.887
24/08/2021	3,19%	0,39	12,62	12,37	12,17	12,73	103M	23.588
23/08/2021	-3,78%	-0,48	12,23	12,76	12,19	12,78	108M	15.305
20/08/2021	3,59%	0,44	12,71	12,16	11,97	12,93	233M	28.432
19/08/2021	3,72%	0,44	12,27	11,77	11,63	12,44	166M	28.829
18/08/2021	0,08%	0,01	11,83	11,84	11,65	12,02	142M	26.709
17/08/2021	-0,51%	-0,06	11,82	11,80	11,49	11,89	185M	32.484
16/08/2021	0,08%	0,01	11,88	11,84	11,65	11,94	119M	17.948
13/08/2021	-0,25%	-0,03	11,87	11,86	11,69	12,17	125M	22.976
12/08/2021	-3,17%	-0,39	11,90	12,28	11,90	12,29	149M	26.040
11/08/2021	-1,13%	-0,14	12,29	12,42	12,28	12,51	106M	14.256
10/08/2021	-2,89%	-0,37	12,43	12,82	12,43	12,88	111M	20.231
09/08/2021	1,59%	0,20	12,80	12,50	12,50	12,94	156M	15.162
06/08/2021	-0,32%	-0,04	12,60	12,66	12,34	12,67	123M	21.596
05/08/2021	-0,71%	-0,09	12,64	12,79	12,59	12,97	122M	16.914
04/08/2021	-3,27%	-0,43	12,73	13,16	12,65	13,16	90M	13.913
03/08/2021	0,53%	0,07	13,16	13,09	12,75	13,18	142M	17.461
02/08/2021	0,69%	0,09	13,09	13,13	13,09	13,48	190M	21.925
30/07/2021	-3,35%	-0,45	13,00	13,34	12,92	13,38	111M	14.764
29/07/2021	-1,32%	-0,18	13,45	13,63	13,36	13,66	72M	9.660
28/07/2021	0,96%	0,13	13,63	13,60	13,47	13,68	81M	14.751
27/07/2021	-1,10%	-0,15	13,50	13,64	13,41	13,66	96M	11.962
26/07/2021	-0,07%	-0,01	13,65	13,70	13,51	13,78	88M	12.246
23/07/2021	-1,09%	-0,15	13,66	13,88	13,56	13,92	73M	14.112
22/07/2021	-0,29%	-0,04	13,81	13,84	13,77	14,00	101M	14.763
21/07/2021	-0,50%	-0,07	13,85	13,94	13,75	14,01	78M	15.732
20/07/2021	0,07%	0,01	13,92	13,80	13,73	14,24	278M	24.489
19/07/2021	-0,22%	-0,03	13,91	13,70	13,60	13,99	125M	22.194
16/07/2021	0,72%	0,10	13,94	13,86	13,85	14,09	113M	12.624
15/07/2021	0,07%	0,01	13,84	13,82	13,70	14,09	140M	16.795
14/07/2021	2,22%	0,30	13,83	13,66	13,52	13,84	175M	19.053
13/07/2021	-0,59%	-0,08	13,53	13,47	13,38	13,60	96M	13.911
12/07/2021	2,56%	0,34	13,61	13,32	13,32	13,65	103M	20.718
08/07/2021	-2,28%	-0,31	13,27	13,33	13,12	13,44	139M	29.478
07/07/2021	2,11%	0,28	13,58	13,45	13,35	13,62	110M	19.982
06/07/2021	-2,49%	-0,34	13,30	13,57	13,28	13,67	84M	12.692
05/07/2021	1,64%	0,22	13,64	13,30	13,28	13,68	65M	9.733
02/07/2021	-0,81%	-0,11	13,42	13,58	13,35	13,68	89M	22.725
01/07/2021	0,59%	0,08	13,53	13,50	13,40	13,75	134M	20.043
30/06/2021	1,28%	0,17	13,45	13,77	13,21	14,17	279M	40.513
29/06/2021	-0,97%	-0,13	13,28	13,41	13,19	13,48	60M	12.375
28/06/2021	0,52%	0,07	13,41	13,25	13,23	13,50	79M	13.542
25/06/2021	-2,77%	-0,38	13,34	13,66	13,14	13,74	90M	17.373
24/06/2021	0,88%	0,12	13,72	13,75	13,61	13,86	78M	14.881
23/06/2021	0,22%	0,03	13,60	13,60	13,51	13,79	78M	15.890
22/06/2021	-2,93%	-0,41	13,57	13,81	13,38	13,87	89M	22.185
21/06/2021	1,75%	0,24	13,98	13,80	13,71	13,99	103M	22.359
18/06/2021	-0,51%	-0,07	13,74	13,80	13,62	13,92	132M	18.436
17/06/2021	-0,86%	-0,12	13,81	13,93	13,69	14,09	87M	19.065
16/06/2021	-0,29%	-0,04	13,93	14,01	13,78	14,10	175M	32.148
15/06/2021	0,00%	0,00	13,97	13,93	13,82	14,02	98M	13.761
14/06/2021	2,19%	0,30	13,97	13,78	13,71	14,00	76M	15.622
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	-	-	11,17	11,37	11,14	11,65	152M	26.399

Date,Open,High,Low,Close,Volume
16-Sep-21,11.30,11.49,11.24,11.45,142557430
15-Sep-21,11.73,11.82,11.24,11.36,137076816
14-Sep-21,11.76,11.83,11.66,11.77,82104553
13-Sep-21,12.01,12.01,11.65,11.71,132890387
10-Sep-21,11.91,12.04,11.67,11.78,146631184
09-Sep-21,11.66,11.87,11.35,11.84,193117542
08-Sep-21,11.92,12.02,11.56,11.67,148883423
06-Sep-21,11.91,12.15,11.84,11.98,38070531
03-Sep-21,12.07,12.07,11.76,11.92,148820287
02-Sep-21,12.26,12.28,11.83,12.00,138309940
01-Sep-21,12.28,12.42,12.04,12.30,255586420
31-Aug-21,12.65,12.65,12.20,12.25,112877506
30-Aug-21,12.69,12.69,12.37,12.61,106346773
27-Aug-21,12.37,12.73,12.35,12.69,107124080
26-Aug-21,12.75,12.83,12.34,12.37,105649051
25-Aug-21,12.56,12.66,12.35,12.66,86399643
24-Aug-21,12.37,12.73,12.17,12.62,103374887
23-Aug-21,12.76,12.78,12.19,12.23,108219330
20-Aug-21,12.16,12.93,11.97,12.71,232822263
19-Aug-21,11.77,12.44,11.63,12.27,165781212
18-Aug-21,11.84,12.02,11.65,11.83,141626818
17-Aug-21,11.80,11.89,11.49,11.82,184772353
16-Aug-21,11.84,11.94,11.65,11.88,118625147
13-Aug-21,11.86,12.17,11.69,11.87,125450232
12-Aug-21,12.28,12.29,11.90,11.90,149284402
11-Aug-21,12.42,12.51,12.28,12.29,105853456
10-Aug-21,12.82,12.88,12.43,12.43,110818003
09-Aug-21,12.50,12.94,12.50,12.80,156487482
06-Aug-21,12.66,12.67,12.34,12.60,123362647
05-Aug-21,12.79,12.97,12.59,12.64,122497701
04-Aug-21,13.16,13.16,12.65,12.73,89572797
03-Aug-21,13.09,13.18,12.75,13.16,142009416
02-Aug-21,13.13,13.48,13.09,13.09,189772752
30-Jul-21,13.34,13.38,12.92,13.00,110640351
29-Jul-21,13.63,13.66,13.36,13.45,71759332
28-Jul-21,13.60,13.68,13.47,13.63,80839902
27-Jul-21,13.64,13.66,13.41,13.50,96093636
26-Jul-21,13.70,13.78,13.51,13.65,88193530
23-Jul-21,13.88,13.92,13.56,13.66,72847995
22-Jul-21,13.84,14.00,13.77,13.81,101494306
21-Jul-21,13.94,14.01,13.75,13.85,77533193
20-Jul-21,13.80,14.24,13.73,13.92,277914594
19-Jul-21,13.70,13.99,13.60,13.91,124777017
16-Jul-21,13.86,14.09,13.85,13.94,112577822
15-Jul-21,13.82,14.09,13.70,13.84,139539050
14-Jul-21,13.66,13.84,13.52,13.83,175010204
13-Jul-21,13.47,13.60,13.38,13.53,95968679
12-Jul-21,13.32,13.65,13.32,13.61,103282564
08-Jul-21,13.33,13.44,13.12,13.27,138728220
07-Jul-21,13.45,13.62,13.35,13.58,110120782
06-Jul-21,13.57,13.67,13.28,13.30,84392652
05-Jul-21,13.30,13.68,13.28,13.64,64682161
02-Jul-21,13.58,13.68,13.35,13.42,89186257
01-Jul-21,13.50,13.75,13.40,13.53,133613762
30-Jun-21,13.77,14.17,13.21,13.45,278809534
29-Jun-21,13.41,13.48,13.19,13.28,59588283
28-Jun-21,13.25,13.50,13.23,13.41,78553380
25-Jun-21,13.66,13.74,13.14,13.34,90495945
24-Jun-21,13.75,13.86,13.61,13.72,77575275
23-Jun-21,13.60,13.79,13.51,13.60,78427664
22-Jun-21,13.81,13.87,13.38,13.57,89230774
21-Jun-21,13.80,13.99,13.71,13.98,103211146
18-Jun-21,13.80,13.92,13.62,13.74,132274753
17-Jun-21,13.93,14.09,13.69,13.81,86710801
16-Jun-21,14.01,14.10,13.78,13.93,175434477
15-Jun-21,13.93,14.02,13.82,13.97,98287238
14-Jun-21,13.78,14.00,13.71,13.97,75710268
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CCRO3

cotações, gráficos e mais...