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
10/08/2020	-0,83%	-0,12	14,35	14,58	14,20	14,63	52M	13.407
07/08/2020	-1,43%	-0,21	14,47	14,50	14,24	14,64	79M	18.455
06/08/2020	3,09%	0,44	14,68	14,30	14,21	14,73	54M	13.487
05/08/2020	0,35%	0,05	14,24	14,50	14,06	14,56	73M	16.196
04/08/2020	-2,67%	-0,39	14,19	14,53	14,09	14,81	102M	21.713
03/08/2020	-2,54%	-0,38	14,58	15,10	14,55	15,23	120M	25.068
31/07/2020	0,88%	0,13	14,96	14,83	14,76	15,07	101M	19.518
30/07/2020	1,09%	0,16	14,83	14,41	14,39	14,92	89M	12.547
29/07/2020	1,52%	0,22	14,67	14,59	14,45	14,67	80M	13.296
28/07/2020	-2,10%	-0,31	14,45	14,67	14,28	14,68	121M	15.053
27/07/2020	0,82%	0,12	14,76	14,66	14,51	14,91	68M	14.997

24/07/2020	0,27%	0,04	14,64	14,53	14,22	14,70	112M	15.736
23/07/2020	-1,15%	-0,17	14,60	14,75	14,50	14,90	83M	18.423
22/07/2020	-0,87%	-0,13	14,77	14,95	14,64	15,13	97M	15.839
21/07/2020	-0,67%	-0,10	14,90	15,04	14,78	15,08	116M	18.825
20/07/2020	1,69%	0,25	15,00	14,79	14,63	15,00	96M	15.293
17/07/2020	2,57%	0,37	14,75	14,38	14,38	14,80	147M	34.196
16/07/2020	0,21%	0,03	14,38	14,31	14,21	14,50	175M	32.896
15/07/2020	0,56%	0,08	14,35	14,40	14,18	14,50	88M	19.756
14/07/2020	0,28%	0,04	14,27	14,24	14,14	14,49	81M	15.250
13/07/2020	-1,86%	-0,27	14,23	14,60	14,23	14,60	113M	19.806
10/07/2020	0,21%	0,03	14,50	14,53	14,03	14,63	126M	24.827
09/07/2020	-4,93%	-0,75	14,47	15,22	14,45	15,33	213M	32.080
08/07/2020	1,40%	0,21	15,22	15,16	15,10	15,47	143M	31.500
07/07/2020	-2,53%	-0,39	15,01	15,50	15,01	15,67	76M	16.760
06/07/2020	4,05%	0,60	15,40	15,35	15,12	15,90	163M	41.721
03/07/2020	-0,47%	-0,07	14,80	14,98	14,75	15,02	37M	6.713
02/07/2020	-0,73%	-0,11	14,87	15,25	14,87	15,47	123M	31.457
01/07/2020	3,31%	0,48	14,98	14,61	14,60	15,24	101M	20.860
30/06/2020	-1,36%	-0,20	14,50	14,73	14,41	15,12	102M	18.151
29/06/2020	-0,68%	-0,10	14,70	15,00	14,46	15,05	77M	15.004
26/06/2020	-5,73%	-0,90	14,80	15,58	14,78	15,66	153M	23.081
25/06/2020	9,03%	1,30	15,70	14,50	14,36	15,78	235M	33.998
24/06/2020	-1,71%	-0,25	14,40	14,58	14,11	14,66	82M	17.167
23/06/2020	-0,27%	-0,04	14,65	15,04	14,53	15,10	71M	16.649
22/06/2020	-2,07%	-0,31	14,69	15,20	14,59	15,32	94M	17.533
19/06/2020	2,67%	0,39	15,00	14,88	14,85	15,41	274M	33.614
18/06/2020	3,91%	0,55	14,61	13,83	13,83	14,77	206M	20.112
17/06/2020	0,57%	0,08	14,06	14,11	13,77	14,34	179M	31.005
16/06/2020	-1,69%	-0,24	13,98	14,53	13,91	14,79	135M	24.860
15/06/2020	-0,97%	-0,14	14,22	13,98	13,71	14,40	96M	21.713
12/06/2020	0,07%	0,01	14,36	13,82	13,55	14,37	149M	33.849
10/06/2020	-0,90%	-0,13	14,35	14,67	13,85	14,80	233M	41.480
09/06/2020	-3,08%	-0,46	14,48	14,67	14,36	14,91	115M	23.220
08/06/2020	2,33%	0,34	14,94	14,85	14,80	15,29	83M	18.290
05/06/2020	-0,61%	-0,09	14,60	15,25	14,60	15,29	229M	35.542
04/06/2020	-3,04%	-0,46	14,69	15,15	14,51	15,61	135M	22.698
03/06/2020	4,48%	0,65	15,15	14,81	14,68	15,76	154M	30.021
02/06/2020	-0,62%	-0,09	14,50	14,63	14,42	14,95	92M	23.518
01/06/2020	-0,75%	-0,11	14,59	14,50	14,28	14,74	102M	19.021
29/05/2020	-0,54%	-0,08	14,70	14,75	14,48	15,00	176M	28.102
28/05/2020	0,54%	0,08	14,78	14,52	14,34	15,19	149M	21.901
27/05/2020	0,07%	0,01	14,70	15,09	14,49	15,09	152M	26.112
26/05/2020	2,73%	0,39	14,69	14,95	14,52	16,10	236M	36.617
25/05/2020	6,16%	0,83	14,30	13,91	13,91	14,64	103M	17.520
22/05/2020	-5,01%	-0,71	13,47	14,03	13,47	14,11	151M	26.548
21/05/2020	11,65%	1,48	14,18	12,71	12,61	14,32	379M	36.139
20/05/2020	4,79%	0,58	12,70	12,35	12,21	12,93	175M	24.085
19/05/2020	2,45%	0,29	12,12	11,83	11,77	12,73	132M	28.922
18/05/2020	7,84%	0,86	11,83	11,45	11,32	11,92	109M	34.261
15/05/2020	-4,28%	-0,49	10,97	11,40	10,97	11,61	109M	26.663
14/05/2020	5,04%	0,55	11,46	10,80	10,61	11,46	127M	30.191
13/05/2020	-0,73%	-0,08	10,91	11,14	10,84	11,34	129M	29.244
12/05/2020	-2,22%	-0,25	10,99	11,27	10,99	11,81	136M	26.352
11/05/2020	-1,58%	-0,18	11,24	11,43	11,05	11,73	79M	20.304
08/05/2020	0,00%	0,00	11,42	11,71	11,24	12,00	102M	26.136
07/05/2020	-7,08%	-0,87	11,42	12,30	11,42	12,39	131M	39.389
06/05/2020	-1,68%	-0,21	12,29	12,49	12,24	12,62	94M	19.747
05/05/2020	2,63%	0,32	12,50	12,35	12,26	12,72	85M	17.786
04/05/2020	-1,38%	-0,17	12,18	11,68	11,67	12,29	100M	23.055
30/04/2020	-5,58%	-0,73	12,35	12,88	12,27	13,06	85M	22.092
29/04/2020	1,87%	0,24	13,08	12,93	12,75	13,34	88M	21.087
28/04/2020	4,31%	0,53	12,84	12,72	12,52	13,08	111M	21.726
27/04/2020	2,24%	0,27	12,31	12,32	12,03	12,60	102M	21.506
24/04/2020	-8,02%	-1,05	12,04	12,62	11,21	12,66	192M	52.701
23/04/2020	-1,50%	-0,20	13,09	13,37	12,64	13,65	129M	34.776
22/04/2020	1,14%	0,15	13,29	13,10	13,00	13,80	159M	37.975
20/04/2020	3,55%	0,45	13,14	12,40	12,36	13,30	78M	22.954
17/04/2020	3,51%	0,43	12,69	12,51	12,30	12,91	123M	26.719
16/04/2020	-3,99%	-0,51	12,26	12,80	12,07	12,92	79M	25.407
15/04/2020	-1,16%	-0,15	12,77	12,74	12,55	13,15	67M	19.720
14/04/2020	3,36%	0,42	12,92	12,66	12,53	13,12	100M	17.762
13/04/2020	-2,42%	-0,31	12,50	12,44	12,01	12,70	42M	13.042
09/04/2020	3,31%	0,41	12,81	12,50	12,24	13,32	121M	45.841
08/04/2020	2,23%	0,27	12,40	12,06	11,84	12,82	71M	21.640
07/04/2020	0,75%	0,09	12,13	12,88	12,05	12,97	94M	26.609
06/04/2020	7,02%	0,79	12,04	11,83	11,62	12,56	96M	24.256
03/04/2020	-1,66%	-0,19	11,25	11,30	10,42	11,31	112M	28.719
02/04/2020	-1,63%	-0,19	11,44	11,62	11,07	11,95	81M	32.330
01/04/2020	-0,85%	-0,10	11,63	11,26	11,10	12,04	102M	26.380
31/03/2020	-4,56%	-0,56	11,73	12,19	11,64	12,45	110M	31.508
30/03/2020	-3,46%	-0,44	12,29	12,73	12,17	13,03	137M	26.391
27/03/2020	-7,89%	-1,09	12,73	13,15	12,40	13,35	161M	33.039
26/03/2020	4,70%	0,62	13,82	13,42	13,11	14,36	197M	59.198
25/03/2020	11,11%	1,32	13,20	11,81	11,38	13,70	159M	45.273
24/03/2020	19,76%	1,96	11,88	10,51	10,51	12,29	193M	38.890
23/03/2020	-4,25%	-0,44	9,92	10,30	9,06	10,38	113M	42.905
20/03/2020	-1,52%	-0,16	10,36	11,00	10,00	11,40	219M	77.773
19/03/2020	-1,50%	-0,16	10,52	10,30	9,42	11,06	208M	55.556
18/03/2020	-11,37%	-1,37	10,68	10,75	10,03	11,15	145M	55.182
17/03/2020	1,26%	0,15	12,05	12,05	11,44	13,19	164M	41.373
16/03/2020	-17,93%	-2,60	11,90	12,50	11,82	12,92	160M	49.596
13/03/2020	22,16%	2,63	14,50	13,25	12,01	14,57	266M	49.718
12/03/2020	-15,88%	-2,24	11,87	12,50	11,77	13,58	171M	25.919
11/03/2020	-5,30%	-0,79	14,11	14,05	13,09	14,56	199M	42.775
10/03/2020	17,32%	2,20	14,90	13,17	13,17	15,12	278M	47.146
09/03/2020	-11,87%	-1,71	12,70	13,45	12,50	13,58	209M	53.850
06/03/2020	-6,12%	-0,94	14,41	14,45	14,22	14,91	156M	43.653
05/03/2020	-7,25%	-1,20	15,35	16,29	15,24	16,36	116M	22.497
04/03/2020	0,67%	0,11	16,55	16,80	16,20	16,90	106M	19.292
03/03/2020	-1,20%	-0,20	16,44	16,40	16,20	17,08	132M	26.105
02/03/2020	1,90%	0,31	16,64	16,20	16,03	16,85	106M	25.006
28/02/2020	3,09%	0,49	16,33	15,90	15,45	16,33	181M	28.464
27/02/2020	-4,75%	-0,79	15,84	16,37	15,84	16,67	156M	26.767
26/02/2020	-8,37%	-1,52	16,63	17,11	16,34	17,46	230M	30.879
21/02/2020	-1,41%	-0,26	18,15	18,20	17,83	18,28	95M	17.090
20/02/2020	-1,87%	-0,35	18,41	18,68	18,20	18,98	140M	25.151
19/02/2020	3,53%	0,64	18,76	18,03	17,93	18,86	129M	21.633
18/02/2020	1,00%	0,18	18,12	17,70	17,57	18,12	69M	13.944
17/02/2020	0,22%	0,04	17,94	17,94	17,74	18,02	55M	5.022
14/02/2020	-0,56%	-0,10	17,90	18,00	17,83	18,07	63M	11.933
13/02/2020	-0,88%	-0,16	18,00	17,90	17,71	18,12	165M	15.570
12/02/2020	1,11%	0,20	18,16	18,01	17,69	18,40	133M	22.241
11/02/2020	4,06%	0,70	17,96	17,40	17,38	18,03	115M	23.501
10/02/2020	-0,12%	-0,02	17,26	17,24	17,02	17,46	120M	27.582
07/02/2020	-2,92%	-0,52	17,28	17,79	17,25	17,79	94M	22.559
06/02/2020	-3,00%	-0,55	17,80	18,55	17,70	18,64	86M	19.631
05/02/2020	1,38%	0,25	18,35	18,35	17,99	18,49	138M	30.758
04/02/2020	-1,90%	-0,35	18,10	18,56	18,10	18,66	142M	29.571
03/02/2020	1,15%	0,21	18,45	18,28	18,12	18,65	123M	23.582
31/01/2020	-2,98%	-0,56	18,24	18,34	18,07	18,71	165M	30.718
30/01/2020	-1,05%	-0,20	18,80	18,63	18,34	18,81	125M	22.659
29/01/2020	-2,31%	-0,45	19,00	19,54	18,81	19,63	145M	22.780
28/01/2020	-	-	19,45	19,34	19,32	19,70	66M	15.523

Date,Open,High,Low,Close,Volume
10-Aug-20,14.58,14.63,14.20,14.35,51652018
07-Aug-20,14.50,14.64,14.24,14.47,79171878
06-Aug-20,14.30,14.73,14.21,14.68,53770493
05-Aug-20,14.50,14.56,14.06,14.24,73079245
04-Aug-20,14.53,14.81,14.09,14.19,102100057
03-Aug-20,15.10,15.23,14.55,14.58,120180443
31-Jul-20,14.83,15.07,14.76,14.96,100743943
30-Jul-20,14.41,14.92,14.39,14.83,89442821
29-Jul-20,14.59,14.67,14.45,14.67,79850501
28-Jul-20,14.67,14.68,14.28,14.45,120729836
27-Jul-20,14.66,14.91,14.51,14.76,67638256
24-Jul-20,14.53,14.70,14.22,14.64,112014555
23-Jul-20,14.75,14.90,14.50,14.60,82598503
22-Jul-20,14.95,15.13,14.64,14.77,96604109
21-Jul-20,15.04,15.08,14.78,14.90,115782225
20-Jul-20,14.79,15.00,14.63,15.00,96388149
17-Jul-20,14.38,14.80,14.38,14.75,147056300
16-Jul-20,14.31,14.50,14.21,14.38,174506296
15-Jul-20,14.40,14.50,14.18,14.35,88060713
14-Jul-20,14.24,14.49,14.14,14.27,80743041
13-Jul-20,14.60,14.60,14.23,14.23,113082838
10-Jul-20,14.53,14.63,14.03,14.50,126211822
09-Jul-20,15.22,15.33,14.45,14.47,212619157
08-Jul-20,15.16,15.47,15.10,15.22,142928157
07-Jul-20,15.50,15.67,15.01,15.01,75565094
06-Jul-20,15.35,15.90,15.12,15.40,163150487
03-Jul-20,14.98,15.02,14.75,14.80,37418651
02-Jul-20,15.25,15.47,14.87,14.87,123414410
01-Jul-20,14.61,15.24,14.60,14.98,101364687
30-Jun-20,14.73,15.12,14.41,14.50,102213643
29-Jun-20,15.00,15.05,14.46,14.70,77279217
26-Jun-20,15.58,15.66,14.78,14.80,152678836
25-Jun-20,14.50,15.78,14.36,15.70,235121769
24-Jun-20,14.58,14.66,14.11,14.40,81500282
23-Jun-20,15.04,15.10,14.53,14.65,71230803
22-Jun-20,15.20,15.32,14.59,14.69,94091489
19-Jun-20,14.88,15.41,14.85,15.00,273580326
18-Jun-20,13.83,14.77,13.83,14.61,206173192
17-Jun-20,14.11,14.34,13.77,14.06,179094026
16-Jun-20,14.53,14.79,13.91,13.98,134756651
15-Jun-20,13.98,14.40,13.71,14.22,95891173
12-Jun-20,13.82,14.37,13.55,14.36,149185972
10-Jun-20,14.67,14.80,13.85,14.35,233189567
09-Jun-20,14.67,14.91,14.36,14.48,115474161
08-Jun-20,14.85,15.29,14.80,14.94,83014439
05-Jun-20,15.25,15.29,14.60,14.60,229381097
04-Jun-20,15.15,15.61,14.51,14.69,134904242
03-Jun-20,14.81,15.76,14.68,15.15,153753558
02-Jun-20,14.63,14.95,14.42,14.50,91655017
01-Jun-20,14.50,14.74,14.28,14.59,101960934
29-May-20,14.75,15.00,14.48,14.70,176445109
28-May-20,14.52,15.19,14.34,14.78,148675244
27-May-20,15.09,15.09,14.49,14.70,151987034
26-May-20,14.95,16.10,14.52,14.69,235567948
25-May-20,13.91,14.64,13.91,14.30,102775711
22-May-20,14.03,14.11,13.47,13.47,150689759
21-May-20,12.71,14.32,12.61,14.18,379079912
20-May-20,12.35,12.93,12.21,12.70,175489574
19-May-20,11.83,12.73,11.77,12.12,132203580
18-May-20,11.45,11.92,11.32,11.83,108648507
15-May-20,11.40,11.61,10.97,10.97,108738382
14-May-20,10.80,11.46,10.61,11.46,126725493
13-May-20,11.14,11.34,10.84,10.91,129432363
12-May-20,11.27,11.81,10.99,10.99,136257734
11-May-20,11.43,11.73,11.05,11.24,79428182
08-May-20,11.71,12.00,11.24,11.42,101572427
07-May-20,12.30,12.39,11.42,11.42,131405885
06-May-20,12.49,12.62,12.24,12.29,94249226
05-May-20,12.35,12.72,12.26,12.50,84822001
04-May-20,11.68,12.29,11.67,12.18,99740539
30-Apr-20,12.88,13.06,12.27,12.35,85055538
29-Apr-20,12.93,13.34,12.75,13.08,87793579
28-Apr-20,12.72,13.08,12.52,12.84,110503594
27-Apr-20,12.32,12.60,12.03,12.31,101893467
24-Apr-20,12.62,12.66,11.21,12.04,191967821
23-Apr-20,13.37,13.65,12.64,13.09,129496365
22-Apr-20,13.10,13.80,13.00,13.29,158624091
20-Apr-20,12.40,13.30,12.36,13.14,78040069
17-Apr-20,12.51,12.91,12.30,12.69,122566680
16-Apr-20,12.80,12.92,12.07,12.26,79111142
15-Apr-20,12.74,13.15,12.55,12.77,66616939
14-Apr-20,12.66,13.12,12.53,12.92,100410847
13-Apr-20,12.44,12.70,12.01,12.50,42018626
09-Apr-20,12.50,13.32,12.24,12.81,120990165
08-Apr-20,12.06,12.82,11.84,12.40,70986354
07-Apr-20,12.88,12.97,12.05,12.13,94187751
06-Apr-20,11.83,12.56,11.62,12.04,96183803
03-Apr-20,11.30,11.31,10.42,11.25,112440965
02-Apr-20,11.62,11.95,11.07,11.44,81370381
01-Apr-20,11.26,12.04,11.10,11.63,102194624
31-Mar-20,12.19,12.45,11.64,11.73,109620103
30-Mar-20,12.73,13.03,12.17,12.29,137280816
27-Mar-20,13.15,13.35,12.40,12.73,160761618
26-Mar-20,13.42,14.36,13.11,13.82,197431651
25-Mar-20,11.81,13.70,11.38,13.20,158930122
24-Mar-20,10.51,12.29,10.51,11.88,193239174
23-Mar-20,10.30,10.38,9.06,9.92,113305817
20-Mar-20,11.00,11.40,10.00,10.36,218790050
19-Mar-20,10.30,11.06,9.42,10.52,208247347
18-Mar-20,10.75,11.15,10.03,10.68,145477354
17-Mar-20,12.05,13.19,11.44,12.05,163869885
16-Mar-20,12.50,12.92,11.82,11.90,159802930
13-Mar-20,13.25,14.57,12.01,14.50,266395030
12-Mar-20,12.50,13.58,11.77,11.87,170585234
11-Mar-20,14.05,14.56,13.09,14.11,198555658
10-Mar-20,13.17,15.12,13.17,14.90,277871897
09-Mar-20,13.45,13.58,12.50,12.70,209279763
06-Mar-20,14.45,14.91,14.22,14.41,155987849
05-Mar-20,16.29,16.36,15.24,15.35,115783411
04-Mar-20,16.80,16.90,16.20,16.55,106143507
03-Mar-20,16.40,17.08,16.20,16.44,132488085
02-Mar-20,16.20,16.85,16.03,16.64,105917004
28-Feb-20,15.90,16.33,15.45,16.33,180817263
27-Feb-20,16.37,16.67,15.84,15.84,156244232
26-Feb-20,17.11,17.46,16.34,16.63,229799618
21-Feb-20,18.20,18.28,17.83,18.15,94743841
20-Feb-20,18.68,18.98,18.20,18.41,139832991
19-Feb-20,18.03,18.86,17.93,18.76,128998378
18-Feb-20,17.70,18.12,17.57,18.12,68765867
17-Feb-20,17.94,18.02,17.74,17.94,54922882
14-Feb-20,18.00,18.07,17.83,17.90,62974228
13-Feb-20,17.90,18.12,17.71,18.00,165320663
12-Feb-20,18.01,18.40,17.69,18.16,132563748
11-Feb-20,17.40,18.03,17.38,17.96,115043480
10-Feb-20,17.24,17.46,17.02,17.26,119805883
07-Feb-20,17.79,17.79,17.25,17.28,94069066
06-Feb-20,18.55,18.64,17.70,17.80,85782078
05-Feb-20,18.35,18.49,17.99,18.35,138166435
04-Feb-20,18.56,18.66,18.10,18.10,141746002
03-Feb-20,18.28,18.65,18.12,18.45,123060816
31-Jan-20,18.34,18.71,18.07,18.24,164965792
30-Jan-20,18.63,18.81,18.34,18.80,124596695
29-Jan-20,19.54,19.63,18.81,19.00,144842993
28-Jan-20,19.34,19.70,19.32,19.45,66002012

*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
cotação moedas / Bitcoin
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...