CCPR3 (CYRE COM-CCP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 114.482
  • keyboard_arrow_down3,28%
  • 17,63B
  • 27/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/01/2024,5024,5024,4224,9223,302.159350.0008.546.365
24/01/2024,5024,5025,1025,2624,501.667235.1005.819.298
23/01/2025,0025,0025,1025,1424,502.224284.7007.065.109
22/01/2025,0025,0024,9025,0024,241.757446.90010.990.433
21/01/2024,8524,8525,2025,2024,651.332250.9006.243.574
20/01/2025,0125,0125,4025,7524,961.742321.7008.117.953
17/01/2025,3825,3824,9025,5224,002.738557.50013.935.290
16/01/2024,9024,9025,4525,8024,681.397531.90013.276.189
15/01/2025,3625,3625,4925,7325,361.391214.2005.464.481
14/01/2025,4925,4925,8025,9025,352.284442.10011.309.918
13/01/2025,9025,9026,0326,2025,631.490283.1007.340.386
10/01/2025,9325,9325,6525,9325,242.210417.20010.674.393
09/01/2025,5525,5525,9526,3725,401.266209.8005.384.821
08/01/2025,8425,8425,7225,8925,141.507404.50010.347.162
07/01/2025,7225,7225,9625,9625,251.193263.8006.762.315
06/01/2025,9125,9125,7026,0125,211.583307.4007.944.213
03/01/2025,7025,7025,2525,7525,211.367307.7007.885.445
02/01/2025,7525,7525,2026,5725,152.630623.40015.953.035
30/12/1925,4125,4125,3925,4924,961.018388.0009.835.401
27/12/1925,3925,3924,6725,3924,451.646359.4008.923.436