Cotação atual, histórico e gráfico do papel: CCXC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 5,04% | 0,17 | 3,54 | 3,35 | 3,35 | 3,54 | 3K | 5 |
| 14/02/2019 | 0,00% | 0,00 | 3,37 | 3,40 | 3,37 | 3,40 | 8K | 2 |
| 13/02/2019 | -0,88% | -0,03 | 3,37 | 3,37 | 3,37 | 3,40 | 3K | 4 |
| 12/02/2019 | 1,19% | 0,04 | 3,40 | 3,37 | 3,37 | 3,42 | 15K | 9 |
| 11/02/2019 | 0,60% | 0,02 | 3,36 | 3,35 | 3,34 | 3,36 | 21K | 14 |
| 08/02/2019 | -2,91% | -0,10 | 3,34 | 3,44 | 3,34 | 3,50 | 77K | 43 |
| 07/02/2019 | 0,58% | 0,02 | 3,44 | 3,42 | 3,25 | 3,47 | 49K | 31 |
| 06/02/2019 | -0,29% | -0,01 | 3,42 | 3,41 | 3,39 | 3,42 | 17K | 11 |
| 05/02/2019 | 0,88% | 0,03 | 3,43 | 3,48 | 3,43 | 3,64 | 91K | 34 |
| 04/02/2019 | -2,02% | -0,07 | 3,40 | 3,41 | 3,40 | 3,41 | 9K | 10 |
| 01/02/2019 | 2,06% | 0,07 | 3,47 | 3,47 | 3,40 | 3,47 | 20K | 9 |
| 31/01/2019 | -0,29% | -0,01 | 3,40 | 3,44 | 3,40 | 3,51 | 22K | 18 |
| 30/01/2019 | -4,75% | -0,17 | 3,41 | 3,67 | 3,40 | 3,75 | 106K | 57 |
| 29/01/2019 | 6,23% | 0,21 | 3,58 | 3,35 | 3,31 | 3,65 | 100K | 61 |
| 28/01/2019 | -3,71% | -0,13 | 3,37 | 3,47 | 3,37 | 3,47 | 11K | 8 |
| 24/01/2019 | -1,13% | -0,04 | 3,50 | 3,46 | 3,46 | 3,50 | 696 | 2 |
| 22/01/2019 | 1,72% | 0,06 | 3,54 | 3,48 | 3,48 | 3,54 | 2K | 5 |
| 21/01/2019 | -0,57% | -0,02 | 3,48 | 3,48 | 3,48 | 3,52 | 4K | 4 |
| 18/01/2019 | 0,00% | 0,00 | 3,50 | 3,55 | 3,50 | 3,55 | 5K | 9 |
| 17/01/2019 | 1,45% | 0,05 | 3,50 | 3,45 | 3,45 | 3,55 | 7K | 6 |
| 16/01/2019 | 0,00% | 0,00 | 3,45 | 3,42 | 3,41 | 3,60 | 21K | 22 |
| 15/01/2019 | -0,58% | -0,02 | 3,45 | 3,48 | 3,43 | 3,50 | 37K | 24 |
| 14/01/2019 | -1,14% | -0,04 | 3,47 | 3,49 | 3,47 | 3,53 | 52K | 11 |
| 11/01/2019 | 0,29% | 0,01 | 3,51 | 3,52 | 3,51 | 3,53 | 11K | 6 |
| 10/01/2019 | -0,57% | -0,02 | 3,50 | 3,58 | 3,49 | 3,58 | 34K | 26 |
| 09/01/2019 | 0,00% | 0,00 | 3,52 | 3,53 | 3,52 | 3,54 | 5K | 6 |
| 08/01/2019 | -0,28% | -0,01 | 3,52 | 3,55 | 3,50 | 3,60 | 28K | 17 |
| 07/01/2019 | -0,28% | -0,01 | 3,53 | 3,54 | 3,53 | 3,89 | 67K | 31 |
| 04/01/2019 | 1,14% | 0,04 | 3,54 | 3,52 | 3,51 | 3,54 | 11K | 11 |
| 03/01/2019 | -1,96% | -0,07 | 3,50 | 3,87 | 3,50 | 3,87 | 12K | 14 |
| 02/01/2019 | -2,72% | -0,10 | 3,57 | 3,70 | 3,57 | 3,87 | 25K | 19 |
| 28/12/2018 | 1,94% | 0,07 | 3,67 | 3,68 | 3,42 | 3,68 | 28K | 28 |
| 27/12/2018 | -3,23% | -0,12 | 3,60 | 3,60 | 3,60 | 3,60 | 2K | 2 |
| 26/12/2018 | 0,00% | 0,00 | 3,72 | 3,72 | 3,72 | 3,72 | 744 | 2 |
| 21/12/2018 | -3,12% | -0,12 | 3,72 | 3,82 | 3,72 | 3,82 | 11K | 9 |
| 19/12/2018 | -0,26% | -0,01 | 3,84 | 3,83 | 3,83 | 3,84 | 17K | 3 |
| 18/12/2018 | 0,52% | 0,02 | 3,85 | 3,85 | 3,85 | 3,85 | 7K | 5 |
| 17/12/2018 | -0,52% | -0,02 | 3,83 | 3,85 | 3,83 | 3,90 | 13K | 9 |
| 14/12/2018 | 0,52% | 0,02 | 3,85 | 3,95 | 3,85 | 3,95 | 3K | 3 |
| 13/12/2018 | -0,52% | -0,02 | 3,83 | 3,85 | 3,83 | 3,85 | 33K | 11 |
| 12/12/2018 | -0,52% | -0,02 | 3,85 | 3,88 | 3,85 | 3,90 | 12K | 8 |
| 11/12/2018 | 0,52% | 0,02 | 3,87 | 3,86 | 3,86 | 3,96 | 7K | 6 |
| 10/12/2018 | -1,28% | -0,05 | 3,85 | 3,90 | 3,85 | 3,90 | 3K | 6 |
| 07/12/2018 | 0,26% | 0,01 | 3,90 | 3,90 | 3,90 | 3,90 | 390 | 1 |
| 06/12/2018 | 0,78% | 0,03 | 3,89 | 3,87 | 3,85 | 3,95 | 18K | 10 |
| 05/12/2018 | -5,62% | -0,23 | 3,86 | 4,00 | 3,86 | 4,00 | 9K | 9 |
| 04/12/2018 | 2,76% | 0,11 | 4,09 | 4,09 | 4,09 | 4,09 | 409 | 1 |
| 03/12/2018 | 2,58% | 0,10 | 3,98 | 3,91 | 3,91 | 4,00 | 10K | 11 |
| 30/11/2018 | -6,28% | -0,26 | 3,88 | 4,00 | 3,84 | 4,10 | 60K | 26 |
| 29/11/2018 | 7,53% | 0,29 | 4,14 | 3,82 | 3,80 | 4,14 | 74K | 35 |
| 28/11/2018 | 0,52% | 0,02 | 3,85 | 3,83 | 3,80 | 3,95 | 37K | 28 |
| 27/11/2018 | -1,29% | -0,05 | 3,83 | 3,88 | 3,83 | 3,99 | 47K | 25 |
| 26/11/2018 | 0,00% | 0,00 | 3,88 | 3,92 | 3,88 | 4,00 | 33K | 17 |
| 23/11/2018 | -5,83% | -0,24 | 3,88 | 4,10 | 3,88 | 4,12 | 39K | 37 |
| 22/11/2018 | -1,90% | -0,08 | 4,12 | 4,24 | 4,12 | 4,50 | 153K | 74 |
| 21/11/2018 | -5,83% | -0,26 | 4,20 | 4,46 | 4,11 | 4,60 | 157K | 97 |
| 19/11/2018 | -21,75% | -1,24 | 4,46 | 5,90 | 4,46 | 5,90 | 722K | 281 |
| 16/11/2018 | 42,50% | 1,70 | 5,70 | 4,28 | 4,28 | 6,00 | 1M | 553 |
| 14/11/2018 | 3,63% | 0,14 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 4 |
| 13/11/2018 | -3,74% | -0,15 | 3,86 | 3,86 | 3,86 | 3,86 | 2K | 3 |
| 12/11/2018 | 4,43% | 0,17 | 4,01 | 4,03 | 3,96 | 4,03 | 21K | 13 |
| 09/11/2018 | -1,54% | -0,06 | 3,84 | 3,84 | 3,84 | 4,09 | 13K | 13 |
| 08/11/2018 | 0,78% | 0,03 | 3,90 | 3,99 | 3,90 | 3,99 | 2K | 3 |
| 07/11/2018 | -3,01% | -0,12 | 3,87 | 4,10 | 3,84 | 4,10 | 12K | 15 |
| 06/11/2018 | -1,97% | -0,08 | 3,99 | 4,07 | 3,98 | 4,15 | 25K | 11 |
| 05/11/2018 | 4,09% | 0,16 | 4,07 | 4,17 | 3,89 | 4,17 | 20K | 17 |
| 01/11/2018 | 1,56% | 0,06 | 3,91 | 4,18 | 3,91 | 4,18 | 8K | 10 |
| 31/10/2018 | 2,39% | 0,09 | 3,85 | 3,85 | 3,85 | 4,18 | 12K | 14 |
| 30/10/2018 | -6,93% | -0,28 | 3,76 | 4,01 | 3,55 | 4,01 | 64K | 33 |
| 29/10/2018 | -6,05% | -0,26 | 4,04 | 4,31 | 4,01 | 4,32 | 29K | 18 |
| 26/10/2018 | 0,94% | 0,04 | 4,30 | 4,28 | 4,20 | 4,32 | 15K | 12 |
| 25/10/2018 | 8,95% | 0,35 | 4,26 | 3,91 | 3,85 | 4,37 | 77K | 34 |
| 24/10/2018 | 0,26% | 0,01 | 3,91 | 4,28 | 3,91 | 4,29 | 71K | 28 |
| 23/10/2018 | -1,27% | -0,05 | 3,90 | 3,90 | 3,90 | 4,10 | 23K | 25 |
| 22/10/2018 | -5,05% | -0,21 | 3,95 | 4,19 | 3,85 | 4,44 | 75K | 66 |
| 19/10/2018 | 12,43% | 0,46 | 4,16 | 3,70 | 3,70 | 4,32 | 124K | 88 |
| 18/10/2018 | 5,71% | 0,20 | 3,70 | 3,50 | 3,50 | 3,70 | 20K | 17 |
| 17/10/2018 | -2,23% | -0,08 | 3,50 | 3,63 | 3,50 | 3,64 | 18K | 15 |
| 16/10/2018 | -2,98% | -0,11 | 3,58 | 3,53 | 3,53 | 3,58 | 6K | 7 |
| 15/10/2018 | 1,93% | 0,07 | 3,69 | 3,69 | 3,69 | 3,69 | 1K | 3 |
| 11/10/2018 | 4,02% | 0,14 | 3,62 | 3,67 | 3,62 | 3,67 | 1K | 2 |
| 10/10/2018 | -5,43% | -0,20 | 3,48 | 3,51 | 3,48 | 3,55 | 83K | 41 |
| 09/10/2018 | 3,66% | 0,13 | 3,68 | 3,50 | 3,50 | 3,68 | 6K | 3 |
| 08/10/2018 | -4,05% | -0,15 | 3,55 | 3,70 | 3,53 | 3,70 | 23K | 15 |
| 05/10/2018 | 1,93% | 0,07 | 3,70 | 3,84 | 3,70 | 3,85 | 10K | 9 |
| 04/10/2018 | -1,63% | -0,06 | 3,63 | 3,63 | 3,63 | 3,63 | 4K | 1 |
| 03/10/2018 | -0,27% | -0,01 | 3,69 | 3,65 | 3,65 | 3,70 | 8K | 7 |
| 02/10/2018 | 5,41% | 0,19 | 3,70 | 3,60 | 3,60 | 3,70 | 3K | 3 |
| 01/10/2018 | -5,90% | -0,22 | 3,51 | 3,60 | 3,50 | 3,60 | 9K | 8 |
| 28/09/2018 | -2,61% | -0,10 | 3,73 | 3,73 | 3,73 | 3,89 | 13K | 9 |
| 27/09/2018 | 6,39% | 0,23 | 3,83 | 3,70 | 3,70 | 4,05 | 18K | 20 |
| 26/09/2018 | 0,00% | 0,00 | 3,60 | 3,81 | 3,60 | 3,81 | 2K | 4 |
| 25/09/2018 | 0,00% | 0,00 | 3,60 | 3,60 | 3,60 | 3,60 | 2K | 3 |
| 24/09/2018 | 0,00% | 0,00 | 3,60 | 3,60 | 3,60 | 3,96 | 8K | 11 |
| 21/09/2018 | 0,00% | 0,00 | 3,60 | 3,60 | 3,60 | 3,62 | 10K | 6 |
| 20/09/2018 | 2,86% | 0,10 | 3,60 | 3,65 | 3,59 | 3,65 | 13K | 7 |
| 19/09/2018 | 0,00% | 0,00 | 3,50 | 3,51 | 3,50 | 3,51 | 701 | 2 |
| 18/09/2018 | -1,41% | -0,05 | 3,50 | 3,50 | 3,50 | 3,55 | 3K | 5 |
| 14/09/2018 | 1,43% | 0,05 | 3,55 | 3,42 | 3,27 | 3,55 | 8K | 13 |
| 13/09/2018 | -2,78% | -0,10 | 3,50 | 3,60 | 3,50 | 3,60 | 6K | 5 |
| 12/09/2018 | 0,00% | 0,00 | 3,60 | 3,60 | 3,60 | 3,60 | 360 | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,3.35,3.54,3.35,3.54,3445
14-Feb-19,3.40,3.40,3.37,3.37,7760
13-Feb-19,3.37,3.40,3.37,3.37,3374
12-Feb-19,3.37,3.42,3.37,3.40,15325
11-Feb-19,3.35,3.36,3.34,3.36,21129
08-Feb-19,3.44,3.50,3.34,3.34,77356
07-Feb-19,3.42,3.47,3.25,3.44,49057
06-Feb-19,3.41,3.42,3.39,3.42,16651
05-Feb-19,3.48,3.64,3.43,3.43,90732
04-Feb-19,3.41,3.41,3.40,3.40,8516
01-Feb-19,3.47,3.47,3.40,3.47,19724
31-Jan-19,3.44,3.51,3.40,3.40,22223
30-Jan-19,3.67,3.75,3.40,3.41,106148
29-Jan-19,3.35,3.65,3.31,3.58,100459
28-Jan-19,3.47,3.47,3.37,3.37,11281
24-Jan-19,3.46,3.50,3.46,3.50,696
22-Jan-19,3.48,3.54,3.48,3.54,2463
21-Jan-19,3.48,3.52,3.48,3.48,4206
18-Jan-19,3.55,3.55,3.50,3.50,4561
17-Jan-19,3.45,3.55,3.45,3.50,7024
16-Jan-19,3.42,3.60,3.41,3.45,20997
15-Jan-19,3.48,3.50,3.43,3.45,37379
14-Jan-19,3.49,3.53,3.47,3.47,51873
11-Jan-19,3.52,3.53,3.51,3.51,10573
10-Jan-19,3.58,3.58,3.49,3.50,33713
09-Jan-19,3.53,3.54,3.52,3.52,4589
08-Jan-19,3.55,3.60,3.50,3.52,27820
07-Jan-19,3.54,3.89,3.53,3.53,67161
04-Jan-19,3.52,3.54,3.51,3.54,11279
03-Jan-19,3.87,3.87,3.50,3.50,12225
02-Jan-19,3.70,3.87,3.57,3.57,24594
28-Dec-18,3.68,3.68,3.42,3.67,27517
27-Dec-18,3.60,3.60,3.60,3.60,1800
26-Dec-18,3.72,3.72,3.72,3.72,744
21-Dec-18,3.82,3.82,3.72,3.72,10517
19-Dec-18,3.83,3.84,3.83,3.84,16858
18-Dec-18,3.85,3.85,3.85,3.85,6930
17-Dec-18,3.85,3.90,3.83,3.83,13473
14-Dec-18,3.95,3.95,3.85,3.85,3150
13-Dec-18,3.85,3.85,3.83,3.83,33360
12-Dec-18,3.88,3.90,3.85,3.85,12388
11-Dec-18,3.86,3.96,3.86,3.87,6643
10-Dec-18,3.90,3.90,3.85,3.85,3100
07-Dec-18,3.90,3.90,3.90,3.90,390
06-Dec-18,3.87,3.95,3.85,3.89,17833
05-Dec-18,4.00,4.00,3.86,3.86,8952
04-Dec-18,4.09,4.09,4.09,4.09,409
03-Dec-18,3.91,4.00,3.91,3.98,10311
30-Nov-18,4.00,4.10,3.84,3.88,59601
29-Nov-18,3.82,4.14,3.80,4.14,74143
28-Nov-18,3.83,3.95,3.80,3.85,37299
27-Nov-18,3.88,3.99,3.83,3.83,46620
26-Nov-18,3.92,4.00,3.88,3.88,33229
23-Nov-18,4.10,4.12,3.88,3.88,38732
22-Nov-18,4.24,4.50,4.12,4.12,152584
21-Nov-18,4.46,4.60,4.11,4.20,157452
19-Nov-18,5.90,5.90,4.46,4.46,722165
16-Nov-18,4.28,6.00,4.28,5.70,1489258
14-Nov-18,4.00,4.00,4.00,4.00,2400
13-Nov-18,3.86,3.86,3.86,3.86,1544
12-Nov-18,4.03,4.03,3.96,4.01,21094
09-Nov-18,3.84,4.09,3.84,3.84,12774
08-Nov-18,3.99,3.99,3.90,3.90,1959
07-Nov-18,4.10,4.10,3.84,3.87,12241
06-Nov-18,4.07,4.15,3.98,3.99,25109
05-Nov-18,4.17,4.17,3.89,4.07,19962
01-Nov-18,4.18,4.18,3.91,3.91,7641
31-Oct-18,3.85,4.18,3.85,3.85,12195
30-Oct-18,4.01,4.01,3.55,3.76,64040
29-Oct-18,4.31,4.32,4.01,4.04,28738
26-Oct-18,4.28,4.32,4.20,4.30,14563
25-Oct-18,3.91,4.37,3.85,4.26,77228
24-Oct-18,4.28,4.29,3.91,3.91,71145
23-Oct-18,3.90,4.10,3.90,3.90,23302
22-Oct-18,4.19,4.44,3.85,3.95,74886
19-Oct-18,3.70,4.32,3.70,4.16,123575
18-Oct-18,3.50,3.70,3.50,3.70,20498
17-Oct-18,3.63,3.64,3.50,3.50,18317
16-Oct-18,3.53,3.58,3.53,3.58,5668
15-Oct-18,3.69,3.69,3.69,3.69,1107
11-Oct-18,3.67,3.67,3.62,3.62,1463
10-Oct-18,3.51,3.55,3.48,3.48,82737
09-Oct-18,3.50,3.68,3.50,3.68,6076
08-Oct-18,3.70,3.70,3.53,3.55,22772
05-Oct-18,3.84,3.85,3.70,3.70,10231
04-Oct-18,3.63,3.63,3.63,3.63,3630
03-Oct-18,3.65,3.70,3.65,3.69,8447
02-Oct-18,3.60,3.70,3.60,3.70,2570
01-Oct-18,3.60,3.60,3.50,3.51,9241
28-Sep-18,3.73,3.89,3.73,3.73,13415
27-Sep-18,3.70,4.05,3.70,3.83,18075
26-Sep-18,3.81,3.81,3.60,3.60,1501
25-Sep-18,3.60,3.60,3.60,3.60,2160
24-Sep-18,3.60,3.96,3.60,3.60,7673
21-Sep-18,3.60,3.62,3.60,3.60,9742
20-Sep-18,3.65,3.65,3.59,3.60,12639
19-Sep-18,3.51,3.51,3.50,3.50,701
18-Sep-18,3.50,3.55,3.50,3.50,3164
14-Sep-18,3.42,3.55,3.27,3.55,7543
13-Sep-18,3.60,3.60,3.50,3.50,5628
12-Sep-18,3.60,3.60,3.60,3.60,360
11-Sep-18,3.60,3.60,3.60,3.60,360
10-Sep-18,3.63,3.70,3.60,3.60,360
06-Sep-18,3.64,3.64,3.64,3.64,360
05-Sep-18,3.79,3.82,3.65,3.66,360
04-Sep-18,3.64,3.66,3.64,3.66,360
03-Sep-18,3.63,3.64,3.63,3.64,360
31-Aug-18,3.71,3.71,3.70,3.71,360
30-Aug-18,3.87,4.00,3.70,3.71,360
29-Aug-18,4.00,4.08,3.88,3.88,360
28-Aug-18,3.91,4.17,3.90,4.00,360
27-Aug-18,4.29,4.29,3.88,3.88,360
24-Aug-18,4.50,4.95,4.07,4.07,360
23-Aug-18,3.52,4.49,3.52,4.49,360
22-Aug-18,3.52,3.71,3.51,3.54,360
21-Aug-18,3.57,3.57,3.56,3.56,360
20-Aug-18,3.90,3.90,3.80,3.81,360
17-Aug-18,3.90,3.90,3.90,3.90,360
15-Aug-18,4.05,4.05,4.00,4.00,360
14-Aug-18,4.07,4.12,4.03,4.08,360
13-Aug-18,4.05,4.09,4.04,4.04,360
10-Aug-18,4.07,4.07,4.03,4.03,360
09-Aug-18,4.11,4.19,4.07,4.19,360
07-Aug-18,4.12,4.37,4.06,4.37,360
06-Aug-18,4.19,4.21,4.15,4.15,360
03-Aug-18,4.25,4.50,4.19,4.19,360
02-Aug-18,4.27,4.39,4.21,4.29,360
31-Jul-18,4.34,4.44,4.25,4.44,360
30-Jul-18,4.36,4.38,4.32,4.32,360
27-Jul-18,4.36,4.36,4.35,4.35,360
26-Jul-18,4.44,4.50,4.36,4.36,360
25-Jul-18,4.38,4.40,4.38,4.40,360
24-Jul-18,4.41,4.50,4.40,4.50,360
23-Jul-18,4.45,4.50,4.40,4.40,360
*exoneração de responsabilidade