ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CCRO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20206,16%0,8314,3013,9113,9114,64103M17.520
22/05/2020-5,01%-0,7113,4714,0313,4714,11151M26.548
21/05/202011,65%1,4814,1812,7112,6114,32379M36.139
20/05/20204,79%0,5812,7012,3512,2112,93175M24.085
19/05/20202,45%0,2912,1211,8311,7712,73132M28.922
18/05/20207,84%0,8611,8311,4511,3211,92109M34.261
15/05/2020-4,28%-0,4910,9711,4010,9711,61109M26.663
14/05/20205,04%0,5511,4610,8010,6111,46127M30.191
13/05/2020-0,73%-0,0810,9111,1410,8411,34129M29.244
12/05/2020-2,22%-0,2510,9911,2710,9911,81136M26.352
11/05/2020-1,58%-0,1811,2411,4311,0511,7379M20.304
08/05/20200,00%0,0011,4211,7111,2412,00102M26.136
07/05/2020-7,08%-0,8711,4212,3011,4212,39131M39.389
06/05/2020-1,68%-0,2112,2912,4912,2412,6294M19.747
05/05/20202,63%0,3212,5012,3512,2612,7285M17.786
04/05/2020-1,38%-0,1712,1811,6811,6712,29100M23.055
30/04/2020-5,58%-0,7312,3512,8812,2713,0685M22.092
29/04/20201,87%0,2413,0812,9312,7513,3488M21.087
28/04/20204,31%0,5312,8412,7212,5213,08111M21.726
27/04/20202,24%0,2712,3112,3212,0312,60102M21.506
24/04/2020-8,02%-1,0512,0412,6211,2112,66192M52.701
23/04/2020-1,50%-0,2013,0913,3712,6413,65129M34.776
22/04/20201,14%0,1513,2913,1013,0013,80159M37.975
20/04/20203,55%0,4513,1412,4012,3613,3078M22.954
17/04/20203,51%0,4312,6912,5112,3012,91123M26.719
16/04/2020-3,99%-0,5112,2612,8012,0712,9279M25.407
15/04/2020-1,16%-0,1512,7712,7412,5513,1567M19.720
14/04/20203,36%0,4212,9212,6612,5313,12100M17.762
13/04/2020-2,42%-0,3112,5012,4412,0112,7042M13.042
09/04/20203,31%0,4112,8112,5012,2413,32121M45.841
08/04/20202,23%0,2712,4012,0611,8412,8271M21.640
07/04/20200,75%0,0912,1312,8812,0512,9794M26.609
06/04/20207,02%0,7912,0411,8311,6212,5696M24.256
03/04/2020-1,66%-0,1911,2511,3010,4211,31112M28.719
02/04/2020-1,63%-0,1911,4411,6211,0711,9581M32.330
01/04/2020-0,85%-0,1011,6311,2611,1012,04102M26.380
31/03/2020-4,56%-0,5611,7312,1911,6412,45110M31.508
30/03/2020-3,46%-0,4412,2912,7312,1713,03137M26.391
27/03/2020-7,89%-1,0912,7313,1512,4013,35161M33.039
26/03/20204,70%0,6213,8213,4213,1114,36197M59.198
25/03/202011,11%1,3213,2011,8111,3813,70159M45.273
24/03/202019,76%1,9611,8810,5110,5112,29193M38.890
23/03/2020-4,25%-0,449,9210,309,0610,38113M42.905
20/03/2020-1,52%-0,1610,3611,0010,0011,40219M77.773
19/03/2020-1,50%-0,1610,5210,309,4211,06208M55.556
18/03/2020-11,37%-1,3710,6810,7510,0311,15145M55.182
17/03/20201,26%0,1512,0512,0511,4413,19164M41.373
16/03/2020-17,93%-2,6011,9012,5011,8212,92160M49.596
13/03/202022,16%2,6314,5013,2512,0114,57266M49.718
12/03/2020-15,88%-2,2411,8712,5011,7713,58171M25.919
11/03/2020-5,30%-0,7914,1114,0513,0914,56199M42.775
10/03/202017,32%2,2014,9013,1713,1715,12278M47.146
09/03/2020-11,87%-1,7112,7013,4512,5013,58209M53.850
06/03/2020-6,12%-0,9414,4114,4514,2214,91156M43.653
05/03/2020-7,25%-1,2015,3516,2915,2416,36116M22.497
04/03/20200,67%0,1116,5516,8016,2016,90106M19.292
03/03/2020-1,20%-0,2016,4416,4016,2017,08132M26.105
02/03/20201,90%0,3116,6416,2016,0316,85106M25.006
28/02/20203,09%0,4916,3315,9015,4516,33181M28.464
27/02/2020-4,75%-0,7915,8416,3715,8416,67156M26.767
26/02/2020-8,37%-1,5216,6317,1116,3417,46230M30.879
21/02/2020-1,41%-0,2618,1518,2017,8318,2895M17.090
20/02/2020-1,87%-0,3518,4118,6818,2018,98140M25.151
19/02/20203,53%0,6418,7618,0317,9318,86129M21.633
18/02/20201,00%0,1818,1217,7017,5718,1269M13.944
17/02/20200,22%0,0417,9417,9417,7418,0255M5.022
14/02/2020-0,56%-0,1017,9018,0017,8318,0763M11.933
13/02/2020-0,88%-0,1618,0017,9017,7118,12165M15.570
12/02/20201,11%0,2018,1618,0117,6918,40133M22.241
11/02/20204,06%0,7017,9617,4017,3818,03115M23.501
10/02/2020-0,12%-0,0217,2617,2417,0217,46120M27.582
07/02/2020-2,92%-0,5217,2817,7917,2517,7994M22.559
06/02/2020-3,00%-0,5517,8018,5517,7018,6486M19.631
05/02/20201,38%0,2518,3518,3517,9918,49138M30.758
04/02/2020-1,90%-0,3518,1018,5618,1018,66142M29.571
03/02/20201,15%0,2118,4518,2818,1218,65123M23.582
31/01/2020-2,98%-0,5618,2418,3418,0718,71165M30.718
30/01/2020-1,05%-0,2018,8018,6318,3418,81125M22.659
29/01/2020-2,31%-0,4519,0019,5418,8119,63145M22.780
28/01/20200,15%0,0319,4519,3419,3219,7066M15.523
27/01/2020-2,02%-0,4019,4219,6019,2319,6061M12.301
24/01/2020-1,29%-0,2619,8220,0119,7020,0247M9.345
23/01/20204,04%0,7820,0819,1618,9220,08139M20.733
22/01/2020-0,72%-0,1419,3019,6019,2019,60130M17.036
21/01/2020-0,05%-0,0119,4419,4119,2819,58102M20.651
20/01/20202,21%0,4219,4519,1318,9619,5076M12.213
17/01/20201,33%0,2519,0318,8418,7319,1588M14.329
16/01/20201,46%0,2718,7818,6418,4218,9093M16.464
15/01/2020-2,12%-0,4018,5118,8918,5119,0996M17.385
14/01/20203,33%0,6118,9118,3618,2119,04127M20.889
13/01/20200,72%0,1318,3018,1617,9418,30163M31.069
10/01/20200,17%0,0318,1718,1818,0218,45107M20.203
09/01/2020-2,42%-0,4518,1418,5118,0618,63149M15.168
08/01/2020-0,69%-0,1318,5918,9018,3018,90102M26.164
07/01/20202,24%0,4118,7218,2818,1518,90115M27.421
06/01/2020-2,55%-0,4818,3118,7518,2818,81125M22.103
03/01/2020-1,11%-0,2118,7918,9018,7219,08114M15.681
02/01/20200,11%0,0219,0019,1718,9119,26102M15.234
30/12/2019-0,94%-0,1818,9819,1518,9219,4469M11.082
27/12/2019-1,74%-0,3419,1619,4919,1519,5071M16.129
26/12/20191,40%0,2719,5019,2719,0319,5061M12.204
23/12/20192,07%0,3919,2318,9618,6419,2392M14.070
20/12/2019-0,84%-0,1618,8418,6118,5618,90179M15.831
19/12/20194,34%0,7919,0018,1917,9819,00205M29.520
18/12/20192,59%0,4618,2117,6617,6618,48226M22.345
17/12/2019-0,11%-0,0217,7518,0017,5518,00104M24.455
16/12/20191,31%0,2317,7717,5517,4518,00172M25.282
13/12/20191,50%0,2617,5417,3517,2117,5681M14.700
12/12/2019-0,12%-0,0217,2817,3017,1817,50118M23.534
11/12/20190,87%0,1517,3017,1117,0417,3296M16.819
10/12/2019-1,55%-0,2717,1517,3316,9617,34116M20.429
09/12/20192,41%0,4117,4217,0016,8717,5171M13.469
06/12/20190,65%0,1117,0116,9816,7717,0572M13.356
05/12/20190,72%0,1216,9016,7316,5617,0364M15.665
04/12/2019-0,12%-0,0216,7816,9016,6316,92162M15.923
03/12/2019-1,64%-0,2816,8017,1316,8017,1567M14.553
02/12/2019-0,64%-0,1117,0817,2117,0817,4271M16.455
29/11/2019-1,77%-0,3117,1917,6417,0717,6766M13.017
28/11/20191,86%0,3217,5017,2717,2317,6941M10.454
27/11/2019-0,41%-0,0717,1816,9716,5317,49173M27.941
26/11/20190,12%0,0217,2517,0816,8017,27140M18.162
25/11/20190,94%0,1617,2317,1316,9717,2886M20.171
22/11/2019-0,76%-0,1317,0717,2217,0117,2880M13.085
21/11/20191,18%0,2017,2017,0316,9717,2096M17.036
19/11/2019-1,39%-0,2417,0017,3816,9317,4199M21.540
18/11/2019-1,49%-0,2617,2417,6517,2417,7485M17.053
14/11/20191,45%0,2517,5017,1217,0517,58102M20.386
13/11/20190,17%0,0317,2517,1716,9717,3555M13.028
12/11/2019-3,31%-0,5917,2217,7717,1617,8192M17.961
11/11/20192,59%0,4517,8117,2717,1817,8995M16.625
08/11/2019-2,36%-0,4217,3617,6517,3617,94121M23.006
07/11/20195,33%0,9017,7817,0016,8817,7988M16.868
06/11/20190,60%0,1016,8816,8416,7417,19116M22.378
05/11/2019--16,7816,9116,6316,9876M16.770


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br