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
21/01/2022	1,42%	0,17	12,10	11,81	11,76	12,25	142M	24.923
20/01/2022	5,20%	0,59	11,93	11,43	11,38	12,00	157M	22.443
19/01/2022	0,09%	0,01	11,34	11,43	11,24	11,60	170M	25.189
18/01/2022	0,80%	0,09	11,33	11,20	11,12	11,40	83M	14.935
17/01/2022	-1,32%	-0,15	11,24	11,38	11,21	11,43	58M	15.160
14/01/2022	-0,09%	-0,01	11,39	11,34	11,25	11,47	59M	16.520
13/01/2022	-0,26%	-0,03	11,40	11,36	11,29	11,54	67M	15.855
12/01/2022	3,63%	0,40	11,43	11,00	10,98	11,49	248M	33.310
11/01/2022	0,36%	0,04	11,03	10,97	10,83	11,06	78M	17.274
10/01/2022	-2,40%	-0,27	10,99	11,20	10,96	11,20	107M	19.877
07/01/2022	2,27%	0,25	11,26	11,03	10,86	11,40	125M	22.268

06/01/2022	-2,22%	-0,25	11,01	11,25	10,94	11,35	84M	18.951
05/01/2022	-1,49%	-0,17	11,26	11,40	11,24	11,57	123M	23.421
04/01/2022	-0,09%	-0,01	11,43	11,44	11,34	11,69	105M	22.414
03/01/2022	-1,29%	-0,15	11,44	11,67	11,32	11,92	126M	30.059
30/12/2021	0,00%	0,00	11,59	11,69	11,44	11,69	158M	15.975
29/12/2021	-1,61%	-0,19	11,59	11,82	11,53	11,82	55M	14.757
28/12/2021	-0,84%	-0,10	11,78	11,85	11,66	11,93	44M	14.536
27/12/2021	-0,34%	-0,04	11,88	11,96	11,78	12,11	56M	12.187
23/12/2021	-0,67%	-0,08	11,92	12,10	11,87	12,10	51M	11.881
22/12/2021	-1,07%	-0,13	12,00	12,12	11,82	12,14	77M	20.620
21/12/2021	1,68%	0,20	12,13	11,90	11,76	12,15	92M	19.939
20/12/2021	-1,81%	-0,22	11,93	12,34	11,64	12,34	119M	21.674
17/12/2021	-2,57%	-0,32	12,15	12,33	12,13	12,40	133M	26.240
16/12/2021	-0,72%	-0,09	12,47	12,68	12,38	12,70	95M	20.690
15/12/2021	1,13%	0,14	12,56	12,42	12,30	12,66	117M	26.499
14/12/2021	0,98%	0,12	12,42	12,50	12,28	12,60	138M	25.473
13/12/2021	-1,60%	-0,20	12,30	12,51	12,28	12,60	86M	14.031
10/12/2021	1,54%	0,19	12,50	12,62	12,41	12,72	91M	18.205
09/12/2021	-3,15%	-0,40	12,31	12,61	12,18	12,66	131M	19.100
08/12/2021	-3,12%	-0,41	12,71	13,05	12,58	13,10	228M	31.449
07/12/2021	1,31%	0,17	13,12	13,07	12,57	13,12	181M	22.206
06/12/2021	3,11%	0,39	12,95	13,02	12,88	13,56	243M	32.362
03/12/2021	4,06%	0,49	12,56	12,10	12,08	12,80	128M	25.345
02/12/2021	3,16%	0,37	12,07	11,86	11,76	12,11	104M	30.012
01/12/2021	-4,96%	-0,61	11,70	12,48	11,66	12,62	187M	39.872
30/11/2021	6,95%	0,80	12,31	11,47	11,32	12,31	311M	33.847
29/11/2021	-1,54%	-0,18	11,51	11,85	11,47	11,86	216M	26.147
26/11/2021	-1,10%	-0,13	11,69	11,51	11,41	11,80	72M	20.060
25/11/2021	2,07%	0,24	11,82	11,60	11,57	11,95	57M	18.817
24/11/2021	0,87%	0,10	11,58	11,40	11,21	11,79	110M	28.233
23/11/2021	-1,37%	-0,16	11,48	11,74	11,13	11,74	1.341M	31.505
22/11/2021	-3,24%	-0,39	11,64	12,05	11,58	12,18	112M	15.936
19/11/2021	0,75%	0,09	12,03	11,97	11,94	12,24	110M	19.153
18/11/2021	0,76%	0,09	11,94	11,90	11,84	12,26	90M	21.791
17/11/2021	-0,42%	-0,05	11,85	11,99	11,70	12,08	287M	31.084
16/11/2021	0,76%	0,09	11,90	11,86	11,71	12,02	248M	30.421
12/11/2021	-0,59%	-0,07	11,81	12,04	11,64	12,13	102M	18.699
11/11/2021	2,06%	0,24	11,88	11,81	11,76	12,08	80M	20.691
10/11/2021	0,17%	0,02	11,64	11,60	11,58	11,89	63M	14.546
09/11/2021	1,40%	0,16	11,62	11,50	11,48	11,83	108M	24.294
08/11/2021	-2,22%	-0,26	11,46	11,62	11,41	11,71	88M	21.934
05/11/2021	2,00%	0,23	11,72	11,58	11,57	11,97	102M	25.363
04/11/2021	0,00%	0,00	11,49	11,42	11,31	11,61	82M	17.858
03/11/2021	3,42%	0,38	11,49	11,01	10,99	11,63	180M	31.350
01/11/2021	-2,80%	-0,32	11,11	11,66	11,10	11,73	235M	31.626
29/10/2021	-0,61%	-0,07	11,43	11,54	11,39	11,98	275M	29.710
28/10/2021	-1,29%	-0,15	11,50	11,73	11,39	11,84	120M	26.676
27/10/2021	2,01%	0,23	11,65	11,46	11,42	11,85	280M	26.443
26/10/2021	-3,79%	-0,45	11,42	11,70	11,39	11,93	132M	23.518
25/10/2021	2,95%	0,34	11,87	11,67	11,55	12,01	160M	25.738
22/10/2021	-3,27%	-0,39	11,53	11,61	10,94	11,78	326M	52.808
21/10/2021	-3,95%	-0,49	11,92	12,10	11,82	12,35	203M	28.148
20/10/2021	1,64%	0,20	12,41	12,27	12,16	12,56	193M	21.394
19/10/2021	-4,01%	-0,51	12,21	12,57	12,04	12,62	203M	26.498
18/10/2021	-0,08%	-0,01	12,72	12,50	12,50	12,92	126M	21.497
15/10/2021	1,43%	0,18	12,73	12,55	12,47	12,84	231M	22.076
14/10/2021	-0,32%	-0,04	12,55	12,61	12,43	12,75	86M	12.703
13/10/2021	3,03%	0,37	12,59	12,20	12,20	12,70	146M	23.004
11/10/2021	-0,81%	-0,10	12,22	12,32	12,20	12,43	154M	23.014
08/10/2021	4,05%	0,48	12,32	12,00	11,97	12,56	152M	20.599
07/10/2021	-0,42%	-0,05	11,84	11,92	11,84	12,03	95M	17.182
06/10/2021	2,59%	0,30	11,89	11,49	11,36	11,91	135M	20.056
05/10/2021	0,43%	0,05	11,59	11,60	11,43	11,72	186M	22.306
04/10/2021	-3,03%	-0,36	11,54	11,77	11,29	11,77	146M	23.929
01/10/2021	1,71%	0,20	11,90	11,66	11,58	11,95	174M	16.977
30/09/2021	-1,27%	-0,15	11,70	11,84	11,67	11,96	243M	16.861
29/09/2021	0,77%	0,09	11,85	11,82	11,76	12,12	310M	21.834
28/09/2021	-2,33%	-0,28	11,76	11,95	11,68	12,02	104M	14.494
27/09/2021	-0,08%	-0,01	12,04	12,07	11,88	12,16	118M	14.815
24/09/2021	-0,41%	-0,05	12,05	11,96	11,81	12,11	109M	17.241
23/09/2021	1,42%	0,17	12,10	11,92	11,91	12,24	205M	19.705
22/09/2021	2,76%	0,32	11,93	11,74	11,57	12,02	138M	16.595
21/09/2021	1,49%	0,17	11,61	11,46	11,40	11,68	494M	19.053
20/09/2021	-0,35%	-0,04	11,44	11,35	11,35	11,47	143M	17.061
17/09/2021	0,26%	0,03	11,48	11,46	11,35	11,53	196M	16.922
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	-	-	13,61	13,32	13,32	13,65	103M	20.718

Date,Open,High,Low,Close,Volume
21-Jan-22,11.81,12.25,11.76,12.10,142471219
20-Jan-22,11.43,12.00,11.38,11.93,157440413
19-Jan-22,11.43,11.60,11.24,11.34,169744137
18-Jan-22,11.20,11.40,11.12,11.33,83437505
17-Jan-22,11.38,11.43,11.21,11.24,57836158
14-Jan-22,11.34,11.47,11.25,11.39,59011588
13-Jan-22,11.36,11.54,11.29,11.40,66769958
12-Jan-22,11.00,11.49,10.98,11.43,248306935
11-Jan-22,10.97,11.06,10.83,11.03,77844242
10-Jan-22,11.20,11.20,10.96,10.99,107224898
07-Jan-22,11.03,11.40,10.86,11.26,124801765
06-Jan-22,11.25,11.35,10.94,11.01,83640232
05-Jan-22,11.40,11.57,11.24,11.26,123321054
04-Jan-22,11.44,11.69,11.34,11.43,104612101
03-Jan-22,11.67,11.92,11.32,11.44,126252313
30-Dec-21,11.69,11.69,11.44,11.59,158057241
29-Dec-21,11.82,11.82,11.53,11.59,55413675
28-Dec-21,11.85,11.93,11.66,11.78,44268112
27-Dec-21,11.96,12.11,11.78,11.88,56282178
23-Dec-21,12.10,12.10,11.87,11.92,50566783
22-Dec-21,12.12,12.14,11.82,12.00,77483213
21-Dec-21,11.90,12.15,11.76,12.13,91903447
20-Dec-21,12.34,12.34,11.64,11.93,119113575
17-Dec-21,12.33,12.40,12.13,12.15,133013021
16-Dec-21,12.68,12.70,12.38,12.47,95470387
15-Dec-21,12.42,12.66,12.30,12.56,116979979
14-Dec-21,12.50,12.60,12.28,12.42,138073895
13-Dec-21,12.51,12.60,12.28,12.30,85686749
10-Dec-21,12.62,12.72,12.41,12.50,90786186
09-Dec-21,12.61,12.66,12.18,12.31,130630873
08-Dec-21,13.05,13.10,12.58,12.71,227757315
07-Dec-21,13.07,13.12,12.57,13.12,181455851
06-Dec-21,13.02,13.56,12.88,12.95,243266533
03-Dec-21,12.10,12.80,12.08,12.56,128040299
02-Dec-21,11.86,12.11,11.76,12.07,103546316
01-Dec-21,12.48,12.62,11.66,11.70,187478721
30-Nov-21,11.47,12.31,11.32,12.31,311454155
29-Nov-21,11.85,11.86,11.47,11.51,216367362
26-Nov-21,11.51,11.80,11.41,11.69,72361238
25-Nov-21,11.60,11.95,11.57,11.82,57172501
24-Nov-21,11.40,11.79,11.21,11.58,109700698
23-Nov-21,11.74,11.74,11.13,11.48,1340880574
22-Nov-21,12.05,12.18,11.58,11.64,112065162
19-Nov-21,11.97,12.24,11.94,12.03,110086007
18-Nov-21,11.90,12.26,11.84,11.94,89778857
17-Nov-21,11.99,12.08,11.70,11.85,286693247
16-Nov-21,11.86,12.02,11.71,11.90,248336319
12-Nov-21,12.04,12.13,11.64,11.81,102172097
11-Nov-21,11.81,12.08,11.76,11.88,79830463
10-Nov-21,11.60,11.89,11.58,11.64,63489282
09-Nov-21,11.50,11.83,11.48,11.62,108118108
08-Nov-21,11.62,11.71,11.41,11.46,88484049
05-Nov-21,11.58,11.97,11.57,11.72,102383734
04-Nov-21,11.42,11.61,11.31,11.49,82369238
03-Nov-21,11.01,11.63,10.99,11.49,180318571
01-Nov-21,11.66,11.73,11.10,11.11,235246212
29-Oct-21,11.54,11.98,11.39,11.43,275148643
28-Oct-21,11.73,11.84,11.39,11.50,120445262
27-Oct-21,11.46,11.85,11.42,11.65,279880918
26-Oct-21,11.70,11.93,11.39,11.42,131882782
25-Oct-21,11.67,12.01,11.55,11.87,160229736
22-Oct-21,11.61,11.78,10.94,11.53,326043843
21-Oct-21,12.10,12.35,11.82,11.92,202618952
20-Oct-21,12.27,12.56,12.16,12.41,193197243
19-Oct-21,12.57,12.62,12.04,12.21,202833963
18-Oct-21,12.50,12.92,12.50,12.72,126413831
15-Oct-21,12.55,12.84,12.47,12.73,230864757
14-Oct-21,12.61,12.75,12.43,12.55,85764243
13-Oct-21,12.20,12.70,12.20,12.59,145822285
11-Oct-21,12.32,12.43,12.20,12.22,154475929
08-Oct-21,12.00,12.56,11.97,12.32,151744903
07-Oct-21,11.92,12.03,11.84,11.84,94909688
06-Oct-21,11.49,11.91,11.36,11.89,134536337
05-Oct-21,11.60,11.72,11.43,11.59,185915860
04-Oct-21,11.77,11.77,11.29,11.54,145729885
01-Oct-21,11.66,11.95,11.58,11.90,174216871
30-Sep-21,11.84,11.96,11.67,11.70,243079180
29-Sep-21,11.82,12.12,11.76,11.85,309733733
28-Sep-21,11.95,12.02,11.68,11.76,104177122
27-Sep-21,12.07,12.16,11.88,12.04,118243189
24-Sep-21,11.96,12.11,11.81,12.05,108648803
23-Sep-21,11.92,12.24,11.91,12.10,204564036
22-Sep-21,11.74,12.02,11.57,11.93,137951740
21-Sep-21,11.46,11.68,11.40,11.61,494172102
20-Sep-21,11.35,11.47,11.35,11.44,142922852
17-Sep-21,11.46,11.53,11.35,11.48,196076137
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

*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...