Cotação atual, histórico e gráfico do papel: CCRO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 1,93% | 0,34 | 17,92 | 17,64 | 17,64 | 17,99 | 185M | 15.695 |
| 17/10/2019 | -1,57% | -0,28 | 17,58 | 17,90 | 17,58 | 17,95 | 279M | 19.887 |
| 16/10/2019 | 0,34% | 0,06 | 17,86 | 18,10 | 17,42 | 18,16 | 102M | 20.747 |
| 15/10/2019 | 2,12% | 0,37 | 17,80 | 17,47 | 17,32 | 18,04 | 89M | 20.702 |
| 14/10/2019 | -0,85% | -0,15 | 17,43 | 17,50 | 17,38 | 17,60 | 77M | 13.605 |
| 11/10/2019 | 4,52% | 0,76 | 17,58 | 16,90 | 16,86 | 17,85 | 108M | 21.703 |
| 10/10/2019 | 0,12% | 0,02 | 16,82 | 16,69 | 16,66 | 16,91 | 71M | 12.127 |
| 09/10/2019 | 0,48% | 0,08 | 16,80 | 16,76 | 16,72 | 16,87 | 104M | 15.106 |
| 08/10/2019 | 1,03% | 0,17 | 16,72 | 16,46 | 16,46 | 16,87 | 155M | 21.712 |
| 07/10/2019 | -2,53% | -0,43 | 16,55 | 16,86 | 16,51 | 16,98 | 192M | 30.724 |
| 04/10/2019 | -0,06% | -0,01 | 16,98 | 17,00 | 16,62 | 17,10 | 57M | 14.201 |
| 03/10/2019 | 1,01% | 0,17 | 16,99 | 16,71 | 16,68 | 17,07 | 64M | 13.201 |
| 02/10/2019 | -1,06% | -0,18 | 16,82 | 16,90 | 16,62 | 17,09 | 125M | 20.192 |
| 01/10/2019 | -1,45% | -0,25 | 17,00 | 17,18 | 16,84 | 17,30 | 92M | 16.076 |
| 30/09/2019 | 2,07% | 0,35 | 17,25 | 16,97 | 16,88 | 17,32 | 104M | 22.130 |
| 27/09/2019 | 1,20% | 0,20 | 16,90 | 16,68 | 16,63 | 17,09 | 158M | 22.417 |
| 26/09/2019 | -1,53% | -0,26 | 16,70 | 16,92 | 16,65 | 16,98 | 102M | 19.576 |
| 25/09/2019 | 2,23% | 0,37 | 16,96 | 16,51 | 16,46 | 17,05 | 116M | 24.436 |
| 24/09/2019 | -2,98% | -0,51 | 16,59 | 17,11 | 16,41 | 17,12 | 142M | 31.264 |
| 23/09/2019 | -0,41% | -0,07 | 17,10 | 17,07 | 16,84 | 17,20 | 58M | 15.526 |
| 20/09/2019 | -0,81% | -0,14 | 17,17 | 17,41 | 16,75 | 17,47 | 190M | 25.791 |
| 19/09/2019 | 0,58% | 0,10 | 17,31 | 17,25 | 17,09 | 17,55 | 124M | 24.152 |
| 18/09/2019 | 0,88% | 0,15 | 17,21 | 16,94 | 16,81 | 17,21 | 53M | 17.335 |
| 17/09/2019 | 2,40% | 0,40 | 17,06 | 16,66 | 16,40 | 17,09 | 80M | 19.114 |
| 16/09/2019 | 0,97% | 0,16 | 16,66 | 16,56 | 16,26 | 16,77 | 73M | 19.345 |
| 13/09/2019 | -3,23% | -0,55 | 16,50 | 17,05 | 16,47 | 17,07 | 68M | 19.731 |
| 12/09/2019 | 2,28% | 0,38 | 17,05 | 16,76 | 16,76 | 17,11 | 75M | 19.264 |
| 11/09/2019 | -1,07% | -0,18 | 16,67 | 16,91 | 16,60 | 16,96 | 81M | 16.635 |
| 10/09/2019 | 2,68% | 0,44 | 16,85 | 16,40 | 16,40 | 16,97 | 93M | 19.016 |
| 09/09/2019 | -1,14% | -0,19 | 16,41 | 16,70 | 16,33 | 16,80 | 90M | 23.651 |
| 06/09/2019 | -4,27% | -0,74 | 16,60 | 17,40 | 16,60 | 17,40 | 125M | 20.950 |
| 05/09/2019 | 3,52% | 0,59 | 17,34 | 16,88 | 16,72 | 17,44 | 139M | 27.353 |
| 04/09/2019 | 2,76% | 0,45 | 16,75 | 16,49 | 16,38 | 16,75 | 73M | 17.270 |
| 03/09/2019 | 0,00% | 0,00 | 16,30 | 16,31 | 16,13 | 16,83 | 109M | 22.690 |
| 02/09/2019 | 0,31% | 0,05 | 16,30 | 16,20 | 16,03 | 16,65 | 41M | 9.180 |
| 30/08/2019 | -0,91% | -0,15 | 16,25 | 16,53 | 16,22 | 16,63 | 99M | 16.457 |
| 29/08/2019 | 3,34% | 0,53 | 16,40 | 16,00 | 15,79 | 16,57 | 81M | 22.148 |
| 28/08/2019 | 0,06% | 0,01 | 15,87 | 15,85 | 15,72 | 16,03 | 87M | 16.521 |
| 27/08/2019 | 1,08% | 0,17 | 15,86 | 15,76 | 15,42 | 16,03 | 327M | 34.476 |
| 26/08/2019 | 0,13% | 0,02 | 15,69 | 15,82 | 15,53 | 15,92 | 111M | 23.765 |
| 23/08/2019 | -2,31% | -0,37 | 15,67 | 15,98 | 15,47 | 16,18 | 170M | 34.740 |
| 22/08/2019 | -1,60% | -0,26 | 16,04 | 16,40 | 15,85 | 16,49 | 186M | 20.796 |
| 21/08/2019 | 1,88% | 0,30 | 16,30 | 16,20 | 16,10 | 16,59 | 149M | 34.644 |
| 20/08/2019 | 4,51% | 0,69 | 16,00 | 15,29 | 15,05 | 16,05 | 183M | 37.588 |
| 19/08/2019 | -0,46% | -0,07 | 15,31 | 15,38 | 15,03 | 15,69 | 214M | 25.175 |
| 16/08/2019 | 2,19% | 0,33 | 15,38 | 15,22 | 15,15 | 15,48 | 173M | 28.278 |
| 15/08/2019 | -0,07% | -0,01 | 15,05 | 15,12 | 14,77 | 15,22 | 127M | 25.071 |
| 14/08/2019 | -2,59% | -0,40 | 15,06 | 15,21 | 14,86 | 15,34 | 139M | 31.418 |
| 13/08/2019 | 3,20% | 0,48 | 15,46 | 14,81 | 14,71 | 15,69 | 125M | 28.359 |
| 12/08/2019 | -3,04% | -0,47 | 14,98 | 15,12 | 14,84 | 15,24 | 157M | 23.309 |
| 09/08/2019 | 0,85% | 0,13 | 15,45 | 15,24 | 15,17 | 15,58 | 123M | 21.290 |
| 08/08/2019 | 0,59% | 0,09 | 15,32 | 15,33 | 15,12 | 15,44 | 97M | 24.395 |
| 07/08/2019 | 1,20% | 0,18 | 15,23 | 14,95 | 14,76 | 15,24 | 81M | 16.811 |
| 06/08/2019 | 1,35% | 0,20 | 15,05 | 15,00 | 14,75 | 15,29 | 128M | 29.419 |
| 05/08/2019 | -2,56% | -0,39 | 14,85 | 14,96 | 14,63 | 15,08 | 206M | 25.067 |
| 02/08/2019 | -1,30% | -0,20 | 15,24 | 15,51 | 15,13 | 15,58 | 91M | 19.237 |
| 01/08/2019 | 3,28% | 0,49 | 15,44 | 15,00 | 15,00 | 15,66 | 163M | 34.382 |
| 31/07/2019 | -1,39% | -0,21 | 14,95 | 15,17 | 14,78 | 15,36 | 130M | 24.145 |
| 30/07/2019 | -0,46% | -0,07 | 15,16 | 15,20 | 15,15 | 15,42 | 99M | 22.156 |
| 29/07/2019 | 1,60% | 0,24 | 15,23 | 15,10 | 14,86 | 15,34 | 88M | 20.714 |
| 26/07/2019 | 1,22% | 0,18 | 14,99 | 14,85 | 14,76 | 15,10 | 100M | 19.492 |
| 25/07/2019 | 0,34% | 0,05 | 14,81 | 14,81 | 14,55 | 14,94 | 109M | 22.754 |
| 24/07/2019 | 1,10% | 0,16 | 14,76 | 14,69 | 14,60 | 14,99 | 104M | 26.217 |
| 23/07/2019 | -1,35% | -0,20 | 14,60 | 14,85 | 14,52 | 15,07 | 165M | 26.084 |
| 22/07/2019 | 0,89% | 0,13 | 14,80 | 14,70 | 14,70 | 15,03 | 57M | 12.953 |
| 19/07/2019 | -1,15% | -0,17 | 14,67 | 14,79 | 14,67 | 14,95 | 103M | 12.827 |
| 18/07/2019 | -0,20% | -0,03 | 14,84 | 14,87 | 14,71 | 14,95 | 223M | 13.498 |
| 17/07/2019 | 0,61% | 0,09 | 14,87 | 14,78 | 14,69 | 15,05 | 105M | 12.405 |
| 16/07/2019 | 1,51% | 0,22 | 14,78 | 14,67 | 14,59 | 14,96 | 89M | 13.100 |
| 15/07/2019 | -3,26% | -0,49 | 14,56 | 15,09 | 14,48 | 15,15 | 194M | 28.398 |
| 12/07/2019 | 2,73% | 0,40 | 15,05 | 14,73 | 14,65 | 15,26 | 134M | 27.415 |
| 11/07/2019 | -1,35% | -0,20 | 14,65 | 14,80 | 14,46 | 14,84 | 114M | 30.223 |
| 10/07/2019 | 2,13% | 0,31 | 14,85 | 14,56 | 14,54 | 14,99 | 93M | 24.072 |
| 08/07/2019 | 2,76% | 0,39 | 14,54 | 14,15 | 14,08 | 14,54 | 57M | 11.771 |
| 05/07/2019 | 1,36% | 0,19 | 14,15 | 13,97 | 13,92 | 14,29 | 89M | 15.447 |
| 04/07/2019 | 0,22% | 0,03 | 13,96 | 14,10 | 13,96 | 14,11 | 56M | 15.430 |
| 03/07/2019 | 1,02% | 0,14 | 13,93 | 13,65 | 13,64 | 14,17 | 99M | 22.928 |
| 02/07/2019 | 1,40% | 0,19 | 13,79 | 13,55 | 13,54 | 13,83 | 95M | 20.847 |
| 01/07/2019 | -0,44% | -0,06 | 13,60 | 13,82 | 13,60 | 14,00 | 66M | 16.050 |
| 28/06/2019 | -0,44% | -0,06 | 13,66 | 13,88 | 13,66 | 13,96 | 119M | 29.329 |
| 27/06/2019 | -1,22% | -0,17 | 13,72 | 13,78 | 13,60 | 13,84 | 99M | 19.819 |
| 26/06/2019 | -0,43% | -0,06 | 13,89 | 14,04 | 13,81 | 14,18 | 74M | 15.258 |
| 25/06/2019 | -2,11% | -0,30 | 13,95 | 14,24 | 13,90 | 14,36 | 110M | 21.068 |
| 24/06/2019 | -1,86% | -0,27 | 14,25 | 14,58 | 14,21 | 14,85 | 131M | 24.427 |
| 21/06/2019 | 3,49% | 0,49 | 14,52 | 14,22 | 14,18 | 14,65 | 176M | 25.533 |
| 19/06/2019 | 0,21% | 0,03 | 14,03 | 13,91 | 13,91 | 14,27 | 134M | 21.879 |
| 18/06/2019 | 1,30% | 0,18 | 14,00 | 13,87 | 13,87 | 14,05 | 97M | 17.412 |
| 17/06/2019 | -1,29% | -0,18 | 13,82 | 14,00 | 13,82 | 14,06 | 161M | 28.177 |
| 14/06/2019 | -1,27% | -0,18 | 14,00 | 14,12 | 13,79 | 14,21 | 103M | 22.672 |
| 13/06/2019 | 0,64% | 0,09 | 14,18 | 14,10 | 13,99 | 14,40 | 113M | 24.224 |
| 12/06/2019 | -0,84% | -0,12 | 14,09 | 14,12 | 13,89 | 14,27 | 176M | 37.584 |
| 11/06/2019 | 3,65% | 0,50 | 14,21 | 13,71 | 13,60 | 14,22 | 169M | 31.085 |
| 10/06/2019 | 0,66% | 0,09 | 13,71 | 13,50 | 13,43 | 13,73 | 146M | 32.193 |
| 07/06/2019 | 3,34% | 0,44 | 13,62 | 13,18 | 13,18 | 13,63 | 87M | 20.650 |
| 06/06/2019 | 1,00% | 0,13 | 13,18 | 13,10 | 13,04 | 13,26 | 86M | 15.065 |
| 05/06/2019 | -1,06% | -0,14 | 13,05 | 13,20 | 12,88 | 13,38 | 101M | 26.076 |
| 04/06/2019 | 0,23% | 0,03 | 13,19 | 13,16 | 13,10 | 13,36 | 160M | 20.832 |
| 03/06/2019 | -1,57% | -0,21 | 13,16 | 13,45 | 13,03 | 13,47 | 124M | 26.303 |
| 31/05/2019 | 1,29% | 0,17 | 13,37 | 13,20 | 13,06 | 13,43 | 169M | 29.489 |
| 30/05/2019 | 0,61% | 0,08 | 13,20 | 13,04 | 12,94 | 13,37 | 133M | 27.577 |
| 29/05/2019 | -0,23% | -0,03 | 13,12 | 13,06 | 12,98 | 13,29 | 126M | 27.367 |
Date,Open,High,Low,Close,Volume
18-Oct-19,17.64,17.99,17.64,17.92,184925366
17-Oct-19,17.90,17.95,17.58,17.58,278649077
16-Oct-19,18.10,18.16,17.42,17.86,102498688
15-Oct-19,17.47,18.04,17.32,17.80,89129355
14-Oct-19,17.50,17.60,17.38,17.43,76854557
11-Oct-19,16.90,17.85,16.86,17.58,107770128
10-Oct-19,16.69,16.91,16.66,16.82,71276869
09-Oct-19,16.76,16.87,16.72,16.80,104471465
08-Oct-19,16.46,16.87,16.46,16.72,155099144
07-Oct-19,16.86,16.98,16.51,16.55,192417030
04-Oct-19,17.00,17.10,16.62,16.98,56703170
03-Oct-19,16.71,17.07,16.68,16.99,63515259
02-Oct-19,16.90,17.09,16.62,16.82,124756827
01-Oct-19,17.18,17.30,16.84,17.00,92186525
30-Sep-19,16.97,17.32,16.88,17.25,103856723
27-Sep-19,16.68,17.09,16.63,16.90,158495590
26-Sep-19,16.92,16.98,16.65,16.70,102267972
25-Sep-19,16.51,17.05,16.46,16.96,116205194
24-Sep-19,17.11,17.12,16.41,16.59,141904364
23-Sep-19,17.07,17.20,16.84,17.10,58312132
20-Sep-19,17.41,17.47,16.75,17.17,190431921
19-Sep-19,17.25,17.55,17.09,17.31,123942413
18-Sep-19,16.94,17.21,16.81,17.21,52708976
17-Sep-19,16.66,17.09,16.40,17.06,79828512
16-Sep-19,16.56,16.77,16.26,16.66,73281802
13-Sep-19,17.05,17.07,16.47,16.50,68498526
12-Sep-19,16.76,17.11,16.76,17.05,74892750
11-Sep-19,16.91,16.96,16.60,16.67,81340739
10-Sep-19,16.40,16.97,16.40,16.85,92673427
09-Sep-19,16.70,16.80,16.33,16.41,90118900
06-Sep-19,17.40,17.40,16.60,16.60,125299978
05-Sep-19,16.88,17.44,16.72,17.34,139060299
04-Sep-19,16.49,16.75,16.38,16.75,72923901
03-Sep-19,16.31,16.83,16.13,16.30,108935597
02-Sep-19,16.20,16.65,16.03,16.30,41318791
30-Aug-19,16.53,16.63,16.22,16.25,99022655
29-Aug-19,16.00,16.57,15.79,16.40,81294918
28-Aug-19,15.85,16.03,15.72,15.87,87336441
27-Aug-19,15.76,16.03,15.42,15.86,326918852
26-Aug-19,15.82,15.92,15.53,15.69,111222158
23-Aug-19,15.98,16.18,15.47,15.67,170041195
22-Aug-19,16.40,16.49,15.85,16.04,186072310
21-Aug-19,16.20,16.59,16.10,16.30,149399002
20-Aug-19,15.29,16.05,15.05,16.00,182917669
19-Aug-19,15.38,15.69,15.03,15.31,213623545
16-Aug-19,15.22,15.48,15.15,15.38,173103259
15-Aug-19,15.12,15.22,14.77,15.05,126889830
14-Aug-19,15.21,15.34,14.86,15.06,139237173
13-Aug-19,14.81,15.69,14.71,15.46,125360572
12-Aug-19,15.12,15.24,14.84,14.98,156555209
09-Aug-19,15.24,15.58,15.17,15.45,123191208
08-Aug-19,15.33,15.44,15.12,15.32,97381384
07-Aug-19,14.95,15.24,14.76,15.23,81104403
06-Aug-19,15.00,15.29,14.75,15.05,127593030
05-Aug-19,14.96,15.08,14.63,14.85,205570404
02-Aug-19,15.51,15.58,15.13,15.24,91466856
01-Aug-19,15.00,15.66,15.00,15.44,162704300
31-Jul-19,15.17,15.36,14.78,14.95,130047226
30-Jul-19,15.20,15.42,15.15,15.16,99444644
29-Jul-19,15.10,15.34,14.86,15.23,87713785
26-Jul-19,14.85,15.10,14.76,14.99,100477887
25-Jul-19,14.81,14.94,14.55,14.81,108879792
24-Jul-19,14.69,14.99,14.60,14.76,104346333
23-Jul-19,14.85,15.07,14.52,14.60,164705546
22-Jul-19,14.70,15.03,14.70,14.80,56952210
19-Jul-19,14.79,14.95,14.67,14.67,103100811
18-Jul-19,14.87,14.95,14.71,14.84,222600101
17-Jul-19,14.78,15.05,14.69,14.87,105146946
16-Jul-19,14.67,14.96,14.59,14.78,89082330
15-Jul-19,15.09,15.15,14.48,14.56,194246078
12-Jul-19,14.73,15.26,14.65,15.05,134340725
11-Jul-19,14.80,14.84,14.46,14.65,113524490
10-Jul-19,14.56,14.99,14.54,14.85,92520497
08-Jul-19,14.15,14.54,14.08,14.54,56662731
05-Jul-19,13.97,14.29,13.92,14.15,88552126
04-Jul-19,14.10,14.11,13.96,13.96,55614729
03-Jul-19,13.65,14.17,13.64,13.93,98980176
02-Jul-19,13.55,13.83,13.54,13.79,95346756
01-Jul-19,13.82,14.00,13.60,13.60,65567456
28-Jun-19,13.88,13.96,13.66,13.66,118561426
27-Jun-19,13.78,13.84,13.60,13.72,99426265
26-Jun-19,14.04,14.18,13.81,13.89,73673036
25-Jun-19,14.24,14.36,13.90,13.95,109630767
24-Jun-19,14.58,14.85,14.21,14.25,131404606
21-Jun-19,14.22,14.65,14.18,14.52,176270824
19-Jun-19,13.91,14.27,13.91,14.03,134089169
18-Jun-19,13.87,14.05,13.87,14.00,97098107
17-Jun-19,14.00,14.06,13.82,13.82,160954577
14-Jun-19,14.12,14.21,13.79,14.00,103301161
13-Jun-19,14.10,14.40,13.99,14.18,112662383
12-Jun-19,14.12,14.27,13.89,14.09,176374017
11-Jun-19,13.71,14.22,13.60,14.21,169073502
10-Jun-19,13.50,13.73,13.43,13.71,145645407
07-Jun-19,13.18,13.63,13.18,13.62,86667171
06-Jun-19,13.10,13.26,13.04,13.18,86092744
05-Jun-19,13.20,13.38,12.88,13.05,100571373
04-Jun-19,13.16,13.36,13.10,13.19,159754494
03-Jun-19,13.45,13.47,13.03,13.16,124152663
31-May-19,13.20,13.43,13.06,13.37,168604929
30-May-19,13.04,13.37,12.94,13.20,133495980
29-May-19,13.06,13.29,12.98,13.12,126393873
28-May-19,13.20,13.29,12.98,13.15,126393873
27-May-19,12.89,13.19,12.79,13.15,126393873
24-May-19,12.76,12.80,12.55,12.80,126393873
23-May-19,12.50,12.90,12.35,12.55,126393873
22-May-19,12.97,13.09,12.56,12.57,126393873
21-May-19,12.31,12.90,12.31,12.80,126393873
20-May-19,11.88,12.37,11.81,12.27,126393873
17-May-19,11.91,12.16,11.77,11.77,126393873
16-May-19,11.89,12.14,11.87,11.91,126393873
15-May-19,12.04,12.10,11.81,12.05,126393873
14-May-19,12.16,12.34,12.09,12.22,126393873
13-May-19,12.05,12.22,11.96,12.14,126393873
10-May-19,12.13,12.42,11.96,12.35,126393873
09-May-19,12.02,12.37,11.90,12.12,126393873
08-May-19,11.97,12.30,11.91,12.16,126393873
07-May-19,12.29,12.29,11.84,12.20,126393873
06-May-19,11.94,12.29,11.87,12.29,126393873
03-May-19,11.73,12.15,11.73,11.98,126393873
02-May-19,11.65,11.95,11.65,11.83,126393873
30-Apr-19,11.59,11.90,11.56,11.69,126393873
29-Apr-19,12.05,12.10,11.55,11.55,126393873
26-Apr-19,11.88,12.09,11.77,11.99,126393873
25-Apr-19,11.74,11.94,11.60,11.82,126393873
24-Apr-19,11.85,11.96,11.66,11.83,126393873
23-Apr-19,11.96,12.22,11.87,11.98,126393873
22-Apr-19,12.04,12.13,11.70,11.82,126393873
18-Apr-19,11.52,12.07,11.52,11.98,126393873
17-Apr-19,11.95,12.01,11.57,11.57,126393873
16-Apr-19,11.96,12.22,11.84,11.90,126393873
15-Apr-19,12.49,12.49,11.91,12.05,126393873
12-Apr-19,12.50,12.71,11.98,12.38,126393873
11-Apr-19,12.45,12.84,12.40,12.75,126393873
10-Apr-19,12.53,12.67,12.34,12.45,126393873
*exoneração de responsabilidade