O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CCRO3F - CCR SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,32 12,60 +2,11% 12,20 12,60 12,50 12,54 12,60 311 7.497.378
16/4/2025 12,25 12,34 +0,41% 12,25 12,46 12,37 12,34 12,44 578 13.459.665
15/4/2025 11,90 12,29 +2,93% 11,51 12,49 12,23 12,29 12,47 472 9.132.458
14/4/2025 11,82 11,94 +1,27% 11,68 11,94 11,79 11,78 11,94 343 5.319.820
11/4/2025 11,56 11,79 +2,34% 11,56 11,88 11,75 11,70 11,79 538 5.378.599
10/4/2025 11,93 11,52 -2,46% 11,47 11,93 11,61 11,52 11,65 484 4.355.295
9/4/2025 11,40 11,81 +2,61% 11,35 11,87 11,62 11,63 11,81 627 6.698.543
8/4/2025 11,59 11,51 +0,09% 11,48 11,93 11,61 11,51 11,57 334 5.395.564
7/4/2025 11,72 11,50 -2,13% 11,48 12,00 11,64 11,50 11,60 414 5.938.414
4/4/2025 12,37 11,75 -4,16% 11,68 12,37 11,81 11,75 11,80 358 5.371.453
3/4/2025 11,78 12,26 +5,24% 11,68 12,45 12,18 12,12 12,26 647 6.830.295
2/4/2025 11,82 11,65 -1,19% 11,64 11,85 11,70 11,65 11,70 519 17.170.617
1/4/2025 11,65 11,79 0,00% 11,56 11,84 11,73 11,66 11,79 403 4.737.421
31/3/2025 11,99 11,79 -2,08% 11,58 12,05 11,70 11,66 11,79 440 8.921.378
28/3/2025 12,11 12,04 -0,82% 11,83 12,11 11,96 11,87 12,04 319 3.399.105
27/3/2025 11,97 12,14 +1,51% 11,89 12,14 12,05 12,01 12,14 185 3.688.552
26/3/2025 11,99 11,96 +0,76% 11,73 12,08 11,95 11,85 11,96 196 5.154.450
25/3/2025 11,52 11,87 +1,89% 11,52 11,98 11,82 11,80 11,87 243 5.759.693
24/3/2025 11,85 11,65 -2,43% 11,65 11,88 11,76 11,65 11,78 274 5.025.428
21/3/2025 11,86 11,94 +0,51% 11,69 12,08 11,85 11,74 11,94 338 6.741.689
20/3/2025 12,09 11,88 -2,70% 11,88 12,15 11,98 11,88 11,99 388 6.477.024
19/3/2025 11,97 12,21 +0,08% 11,91 12,21 12,08 12,05 12,21 412 5.625.050
18/3/2025 11,88 12,20 -0,33% 11,88 12,20 12,00 11,99 12,20 281 6.072.708
17/3/2025 11,81 12,24 +4,62% 11,71 12,24 12,05 12,12 12,24 432 6.176.496
14/3/2025 11,37 11,70 +0,69% 11,37 11,85 11,75 11,70 11,84 414 11.310.143
13/3/2025 11,50 11,62 -0,26% 11,29 11,63 11,49 11,56 11,64 341 6.703.312
12/3/2025 11,65 11,65 +0,34% 11,51 11,70 11,59 11,51 11,65 194 5.063.882
11/3/2025 11,66 11,61 +0,61% 11,37 11,66 11,48 11,43 11,61 458 7.109.689
10/3/2025 11,93 11,54 -2,62% 11,50 11,93 11,62 11,54 11,61 517 7.681.248
7/3/2025 11,61 11,85 +0,34% 11,48 11,90 11,79 11,77 11,85 260 4.420.454
6/3/2025 11,75 11,81 -0,67% 11,62 11,84 11,73 11,61 11,81 355 6.007.826
5/3/2025 11,47 11,89 +3,03% 11,33 11,89 11,72 11,65 11,89 331 6.945.891
28/2/2025 12,11 11,54 -3,75% 11,54 12,11 11,70 11,54 11,77 311 8.272.092
27/2/2025 11,97 11,99 -0,50% 11,95 12,19 12,04 11,93 12,10 266 5.892.105
26/2/2025 12,15 12,05 -0,82% 11,96 12,29 12,07 11,97 12,05 235 4.975.869
25/2/2025 11,57 12,15 +3,14% 11,57 12,27 12,03 12,15 12,26 392 7.116.679
24/2/2025 11,99 11,78 -0,84% 11,60 11,99 11,70 11,65 11,78 463 9.734.666
21/2/2025 11,60 11,88 +0,34% 11,60 11,88 11,77 11,72 11,88 382 5.555.244
20/2/2025 12,03 11,84 +0,42% 11,60 12,03 11,73 11,70 11,84 288 3.575.158
19/2/2025 11,93 11,79 -1,91% 11,64 11,93 11,73 11,74 11,79 407 7.447.774
18/2/2025 12,14 12,02 +0,25% 11,87 12,22 12,05 11,89 12,02 419 6.544.582
17/2/2025 11,92 11,99 0,00% 11,92 12,34 12,17 11,99 12,12 365 6.633.891
14/2/2025 11,57 11,99 +4,35% 11,57 12,00 11,80 11,83 11,99 396 7.924.399
13/2/2025 11,48 11,49 +1,23% 11,30 11,55 11,47 11,43 11,49 320 6.878.317
12/2/2025 11,51 11,35 -2,32% 11,23 11,57 11,43 11,35 11,50 288 6.021.865
11/2/2025 11,00 11,62 +5,54% 11,00 11,66 11,51 11,43 11,63 486 6.906.504
10/2/2025 10,92 11,01 +1,85% 10,92 11,17 11,04 11,01 11,16 230 4.315.275
7/2/2025 11,21 10,81 -3,65% 10,81 11,24 10,99 10,81 11,04 428 7.814.397
6/2/2025 11,16 11,22 +0,81% 11,16 11,38 11,28 11,22 11,32 230 4.249.892
5/2/2025 11,21 11,13 -0,18% 10,97 11,23 11,10 11,06 11,13 287 5.414.717
4/2/2025 11,22 11,15 -1,24% 11,00 11,31 11,18 11,07 11,18 400 5.374.361
3/2/2025 11,07 11,29 +1,07% 11,07 11,30 11,23 11,20 11,29 248 5.177.766
31/1/2025 11,47 11,17 -3,71% 11,17 11,60 11,34 11,17 11,36 320 5.197.441
30/1/2025 11,12 11,60 +4,69% 11,04 11,60 11,39 11,41 11,60 517 6.271.571
29/1/2025 11,20 11,08 0,00% 10,97 11,20 11,04 10,97 11,08 264 3.307.181
28/1/2025 10,92 11,08 +0,64% 10,90 11,14 11,06 10,93 11,08 413 4.219.283
27/1/2025 10,80 11,01 +1,57% 10,80 11,14 11,04 11,01 11,13 305 4.481.011
24/1/2025 10,80 10,84 -1,19% 10,62 10,91 10,82 10,84 10,89 221 5.521.931
23/1/2025 10,94 10,97 +0,92% 10,63 11,04 10,90 10,93 10,97 214 3.979.119
22/1/2025 10,60 10,87 +3,03% 10,60 11,00 10,84 10,87 11,00 540 5.593.801
21/1/2025 10,61 10,55 -1,22% 10,53 10,73 10,60 10,55 10,68 154 3.928.674
20/1/2025 10,57 10,68 +1,04% 10,45 10,69 10,62 10,59 10,68 317 5.021.316
17/1/2025 10,45 10,57 +2,03% 10,36 10,68 10,56 10,57 10,66 339 5.275.838
16/1/2025 10,39 10,36 -0,29% 10,31 10,45 10,37 10,36 10,49 204 3.367.368
15/1/2025 10,12 10,39 +3,69% 10,07 10,51 10,35 10,39 10,46 494 5.944.292
14/1/2025 10,25 10,02 -2,24% 9,99 10,25 10,06 10,02 10,14 383 4.892.893
13/1/2025 10,21 10,25 +0,29% 10,12 10,31 10,18 10,25 10,26 343 4.922.407
10/1/2025 10,45 10,22 -2,57% 10,19 10,45 10,24 10,22 10,35 250 4.477.858
9/1/2025 10,14 10,49 +2,74% 10,14 10,49 10,36 10,26 10,49 396 5.286.017
8/1/2025 10,56 10,21 -2,58% 10,19 10,56 10,29 10,20 10,21 354 4.960.224
7/1/2025 10,26 10,48 +0,77% 10,26 10,52 10,45 10,38 10,49 498 4.704.217
6/1/2025 10,11 10,40 +3,79% 10,11 10,40 10,30 10,22 10,40 516 4.801.999
3/1/2025 10,17 10,02 -1,18% 10,02 10,28 10,14 10,02 10,21 559 4.750.521
2/1/2025 10,30 10,14 0,00% 10,07 10,30 10,16 10,14 10,20 242 3.612.953
30/12/2024 10,20 10,14 -1,84% 10,12 10,30 10,17 10,14 10,22 287 4.668.700
27/12/2024 10,14 10,33 +1,67% 10,14 10,33 10,25 10,20 10,33 334 4.191.988
26/12/2024 10,16 10,16 +0,59% 10,08 10,30 10,19 10,16 10,24 309 3.861.126
23/12/2024 10,57 10,10 -4,17% 10,10 10,62 10,24 10,09 10,10 433 5.231.363
20/12/2024 10,18 10,54 +1,74% 10,17 10,59 10,43 10,39 10,54 619 6.155.105
19/12/2024 10,19 10,36 +1,07% 10,10 10,36 10,22 10,34 10,36 612 5.572.970
18/12/2024 10,70 10,25 -5,00% 10,05 10,70 10,27 10,10 10,25 801 8.703.012
17/12/2024 10,57 10,79 +3,15% 10,43 10,79 10,63 10,60 10,79 554 7.217.929
16/12/2024 10,60 10,46 -1,51% 10,46 10,69 10,55 10,46 10,50 881 7.058.934
13/12/2024 10,83 10,62 -0,84% 10,61 10,83 10,70 10,62 10,74 313 5.316.605
12/12/2024 11,10 10,71 -4,12% 10,64 11,10 10,78 10,71 10,91 568 6.519.347
11/12/2024 10,86 11,17 +2,85% 10,76 11,33 11,00 11,01 11,17 490 6.206.954
10/12/2024 10,70 10,86 +1,02% 10,64 10,99 10,79 10,75 10,86 422 4.567.639
9/12/2024 10,70 10,75 +1,03% 10,64 10,89 10,75 10,64 10,75 446 5.523.487
6/12/2024 10,86 10,64 -1,75% 10,64 10,93 10,73 10,64 10,76 743 7.626.008
5/12/2024 10,80 10,83 +0,65% 10,80 11,12 10,96 10,83 10,85 514 5.412.490
4/12/2024 10,75 10,76 -1,28% 10,68 10,93 10,77 10,68 10,76 455 6.521.777
3/12/2024 10,89 10,90 +1,02% 10,76 11,04 10,85 10,84 10,90 341 5.319.312
2/12/2024 11,12 10,79 -2,09% 10,79 11,16 10,89 10,79 10,92 692 8.640.102
29/11/2024 10,96 11,02 +1,57% 10,77 11,14 10,96 11,00 11,14 507 7.028.284
28/11/2024 11,65 10,85 -6,79% 10,85 11,65 11,22 10,85 10,95 1.471 11.453.853
27/11/2024 12,25 11,64 -5,90% 11,64 12,30 11,81 11,64 11,80 787 6.948.985
26/11/2024 12,20 12,37 +2,74% 12,05 12,39 12,25 12,24 12,37 386 5.706.874
25/11/2024 11,84 12,04 -0,91% 11,77 12,19 12,03 12,04 12,19 320 5.039.693
22/11/2024 11,81 12,15 +3,58% 11,81 12,15 11,94 11,99 12,15 408 6.551.410
21/11/2024 11,90 11,73 -1,01% 11,73 12,20 11,85 11,73 11,82 481 6.468.357
19/11/2024 11,85 11,85 +0,85% 11,72 11,99 11,87 11,85 11,99 434 5.417.432
18/11/2024 11,80 11,75 -0,51% 11,60 12,06 11,88 11,70 11,75 536 7.190.481
14/11/2024 11,90 11,81 -1,01% 11,81 12,04 11,89 11,81 11,92 324 5.235.930
13/11/2024 11,72 11,93 +1,10% 11,67 11,93 11,81 11,73 11,93 316 4.704.714
12/11/2024 11,79 11,80 0,00% 11,79 12,01 11,85 11,79 11,80 286 4.305.758
11/11/2024 11,73 11,80 +0,68% 11,62 11,80 11,71 11,69 11,80 483 7.069.096
8/11/2024 12,03 11,72 -1,60% 11,72 12,03 11,82 11,72 11,82 482 7.975.716
7/11/2024 12,08 11,91 -1,73% 11,91 12,23 12,06 11,91 12,12 336 5.999.811
6/11/2024 11,90 12,12 -1,46% 11,75 12,12 11,91 12,01 12,12 737 10.815.403
5/11/2024 12,36 12,30 -0,16% 12,09 12,36 12,21 12,22 12,30 476 8.664.142
4/11/2024 11,98 12,32 +3,97% 11,92 12,32 12,21 12,17 12,32 621 9.173.531
1/11/2024 12,29 11,85 -2,55% 11,73 12,31 11,87 11,85 11,95 723 10.676.616
31/10/2024 12,21 12,16 -0,25% 12,09 12,49 12,28 12,16 12,20 476 8.779.711
30/10/2024 12,15 12,19 -1,61% 12,08 12,25 12,17 12,08 12,19 302 4.687.080
29/10/2024 12,29 12,39 +0,73% 12,21 12,39 12,33 12,20 12,39 270 3.392.004
28/10/2024 12,08 12,30 +2,50% 12,08 12,38 12,27 12,20 12,30 310 4.636.220
25/10/2024 12,36 12,00 -2,91% 12,00 12,36 12,07 12,00 12,10 283 4.386.166
24/10/2024 12,05 12,36 +3,00% 11,98 12,36 12,16 12,18 12,36 246 5.787.819
23/10/2024 12,06 12,00 -0,66% 11,95 12,16 12,05 12,00 12,10 360 5.731.259
22/10/2024 12,32 12,08 -1,71% 12,06 12,35 12,13 12,08 12,22 392 5.519.747
21/10/2024 12,23 12,29 +1,49% 12,10 12,34 12,26 12,22 12,30 266 4.605.717

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.