|
 CCR SA -ON - [Ticker: CCRO3.SA] |     | | Last Trade | 12.80 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.34 (+1.12%) | Open | 11.27 | | High | 12.83 | Low | 11.21 | | Volume | 21,804,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 18.16 x 0 - 18.17 x 0 | | Former Close | 11.46 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCRO3.SA quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-24 | 2,837,400 | 21.20 | 21.45 | 20.90 | 21.00 | 00:00:00 | | 2006-03-27 | 1,239,900 | 20.85 | 21.68 | 20.21 | 21.30 | 00:00:00 | | 2006-03-28 | 498,500 | 21.00 | 21.20 | 20.00 | 20.00 | 00:00:00 | | 2006-03-29 | 294,200 | 20.21 | 21.00 | 20.00 | 20.80 | 00:00:00 | | 2006-03-30 | 450,500 | 20.80 | 21.22 | 20.80 | 21.22 | 00:00:00 | | 2006-03-31 | 621,900 | 21.19 | 21.19 | 20.09 | 20.26 | 00:00:00 | | 2006-04-03 | 858,900 | 20.31 | 20.80 | 19.52 | 19.75 | 00:00:00 | | 2006-04-04 | 1,311,000 | 20.00 | 20.48 | 19.59 | 20.35 | 00:00:00 | | 2006-04-05 | 1,287,500 | 20.50 | 20.50 | 19.75 | 19.87 | 00:00:00 | | 2006-04-06 | 870,200 | 19.90 | 20.55 | 19.80 | 20.40 | 00:00:00 | | 2006-04-07 | 715,800 | 20.50 | 21.00 | 20.11 | 20.74 | 00:00:00 | | 2006-04-10 | 865,100 | 19.94 | 20.84 | 19.86 | 20.00 | 00:00:00 | | 2006-04-11 | 380,500 | 20.20 | 20.35 | 19.74 | 19.74 | 00:00:00 | | 2006-04-12 | 590,200 | 20.00 | 20.05 | 19.51 | 19.54 | 00:00:00 | | 2006-04-13 | 268,700 | 19.52 | 19.52 | 19.05 | 19.10 | 00:00:00 | | 2006-04-14 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | | 2006-04-17 | 278,700 | 19.43 | 19.54 | 18.78 | 18.80 | 00:00:00 | | 2006-04-18 | 735,700 | 18.85 | 19.10 | 18.70 | 18.95 | 00:00:00 | | 2006-04-19 | 402,400 | 19.19 | 19.20 | 18.88 | 18.90 | 00:00:00 | | 2006-04-20 | 1,089,800 | 18.92 | 19.55 | 18.90 | 19.20 | 00:00:00 | | 2006-04-21 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2006-04-24 | 358,700 | 19.47 | 19.47 | 18.80 | 18.86 | 00:00:00 | | 2006-04-25 | 352,400 | 18.98 | 19.00 | 18.70 | 18.99 | 00:00:00 | | 2006-04-26 | 500,600 | 19.10 | 19.10 | 18.82 | 19.00 | 00:00:00 | | 2006-04-27 | 354,800 | 18.99 | 18.99 | 18.60 | 18.62 | 00:00:00 | | 2006-04-28 | 1,711,300 | 18.89 | 18.89 | 18.26 | 18.30 | 00:00:00 | | 2006-05-01 | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 00:00:00 | | 2006-05-02 | 1,529,600 | 18.40 | 19.19 | 18.39 | 19.00 | 00:00:00 | | 2006-05-03 | 531,900 | 19.19 | 19.35 | 18.60 | 18.60 | 00:00:00 | | 2006-05-04 | 1,045,600 | 18.77 | 18.85 | 17.75 | 17.85 | 00:00:00 | | 2006-05-05 | 858,200 | 17.80 | 18.35 | 17.80 | 18.30 | 00:00:00 | | 2006-05-08 | 1,962,900 | 18.34 | 18.99 | 18.19 | 18.90 | 00:00:00 | | 2006-05-09 | 3,144,700 | 19.01 | 19.93 | 18.90 | 19.90 | 00:00:00 | | 2006-05-10 | 777,400 | 19.92 | 20.00 | 19.40 | 19.80 | 00:00:00 | | 2006-05-11 | 490,700 | 19.90 | 19.94 | 19.03 | 19.19 | 00:00:00 | | 2006-05-12 | 1,196,100 | 19.30 | 19.30 | 18.82 | 19.00 | 00:00:00 | | 2006-05-15 | 1,323,100 | 19.00 | 19.20 | 18.55 | 18.76 | 00:00:00 | | 2006-05-16 | 1,243,300 | 19.24 | 19.59 | 18.90 | 19.00 | 00:00:00 | | 2006-05-17 | 562,400 | 18.27 | 19.00 | 18.11 | 18.31 | 00:00:00 | | 2006-05-18 | 646,200 | 18.56 | 18.90 | 18.12 | 18.50 | 00:00:00 | | 2006-05-19 | 482,500 | 18.90 | 18.90 | 17.81 | 18.02 | 00:00:00 | | 2006-05-22 | 1,036,200 | 17.90 | 17.90 | 16.25 | 17.50 | 00:00:00 | | 2006-05-23 | 1,057,300 | 17.65 | 17.90 | 16.50 | 17.65 | 00:00:00 | | 2006-05-24 | 893,400 | 16.80 | 16.85 | 15.16 | 16.00 | 00:00:00 | | 2006-05-25 | 1,321,600 | 16.20 | 17.89 | 15.85 | 17.89 | 00:00:00 | | 2006-05-26 | 771,600 | 17.90 | 18.49 | 17.51 | 18.19 | 00:00:00 | | 2006-05-29 | 233,200 | 18.20 | 18.35 | 17.70 | 17.70 | 00:00:00 | | 2006-05-30 | 782,100 | 17.50 | 18.09 | 17.05 | 17.51 | 00:00:00 | | 2006-05-31 | 995,400 | 17.40 | 18.29 | 17.25 | 17.25 | 00:00:00 | | 2006-06-01 | 637,700 | 17.55 | 18.20 | 17.50 | 18.00 | 00:00:00 | | 2006-06-02 | 677,700 | 18.34 | 18.50 | 17.50 | 17.90 | 00:00:00 | | 2006-06-05 | 228,300 | 18.00 | 18.00 | 17.10 | 17.25 | 00:00:00 | | 2006-06-06 | 250,000 | 17.08 | 17.59 | 16.91 | 17.40 | 00:00:00 | | 2006-06-07 | 582,000 | 17.50 | 18.20 | 16.90 | 17.30 | 00:00:00 | | 2006-06-08 | 1,049,500 | 17.02 | 18.20 | 17.00 | 18.00 | 00:00:00 | | 2006-06-09 | 425,100 | 18.20 | 18.50 | 17.68 | 17.80 | 00:00:00 | | 2006-06-12 | 708,900 | 17.50 | 18.10 | 16.60 | 16.97 | 00:00:00 | | 2006-06-13 | 1,089,600 | 16.60 | 17.49 | 16.25 | 17.00 | 00:00:00 | | 2006-06-14 | 1,568,800 | 17.00 | 17.84 | 16.15 | 17.70 | 00:00:00 | | 2006-06-15 | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 00:00:00 | | 2006-06-16 | 745,200 | 18.10 | 18.28 | 16.98 | 17.42 | 00:00:00 | | 2006-06-19 | 807,100 | 17.87 | 18.19 | 17.80 | 17.80 | 00:00:00 | | 2006-06-20 | 353,200 | 17.30 | 18.00 | 17.30 | 17.60 | 00:00:00 | | 2006-06-21 | 521,300 | 17.40 | 17.51 | 17.02 | 17.19 | 00:00:00 | | 2006-06-22 | 246,300 | 17.30 | 17.85 | 17.06 | 17.51 | 00:00:00 | | 2006-06-23 | 213,600 | 17.55 | 17.75 | 17.15 | 17.70 | 00:00:00 | | 2006-06-26 | 200,900 | 17.60 | 17.60 | 17.31 | 17.55 | 00:00:00 | | 2006-06-27 | 254,300 | 17.69 | 17.80 | 17.20 | 17.41 | 00:00:00 | | 2006-06-28 | 591,400 | 17.60 | 17.65 | 17.00 | 17.01 | 00:00:00 | | 2006-06-29 | 771,900 | 17.20 | 17.84 | 16.89 | 17.84 | 00:00:00 | | 2006-06-30 | 542,600 | 17.84 | 17.85 | 17.30 | 17.70 | 00:00:00 | | 2006-07-03 | 498,800 | 17.70 | 18.60 | 17.70 | 18.55 | 00:00:00 | | 2006-07-04 | 179,200 | 18.78 | 18.78 | 18.30 | 18.35 | 00:00:00 | | 2006-07-05 | 470,200 | 17.86 | 18.30 | 17.40 | 17.40 | 00:00:00 | | 2006-07-06 | 398,000 | 17.69 | 17.90 | 17.40 | 17.43 | 00:00:00 | | 2006-07-07 | 551,900 | 17.88 | 18.49 | 17.45 | 18.24 | 00:00:00 | | 2006-07-10 | 238,500 | 18.23 | 18.29 | 17.61 | 17.61 | 00:00:00 | | 2006-07-11 | 410,200 | 17.60 | 17.75 | 17.25 | 17.45 | 00:00:00 | | 2006-07-12 | 413,100 | 17.50 | 18.04 | 17.46 | 17.75 | 00:00:00 | | 2006-07-13 | 431,900 | 17.50 | 17.80 | 17.30 | 17.35 | 00:00:00 | | 2006-07-14 | 148,100 | 17.40 | 17.79 | 17.26 | 17.75 | 00:00:00 | | 2006-07-17 | 152,200 | 17.31 | 17.75 | 17.30 | 17.73 | 00:00:00 | | 2006-07-18 | 437,900 | 17.73 | 18.30 | 17.59 | 18.28 | 00:00:00 | | 2006-07-19 | 389,500 | 18.30 | 19.10 | 17.99 | 19.10 | 00:00:00 | | 2006-07-20 | 428,200 | 19.14 | 19.20 | 18.50 | 18.74 | 00:00:00 | | 2006-07-21 | 191,900 | 18.88 | 18.88 | 18.10 | 18.79 | 00:00:00 | | 2006-07-24 | 361,000 | 18.98 | 19.60 | 18.86 | 19.60 | 00:00:00 | | 2006-07-25 | 1,032,600 | 19.50 | 20.30 | 19.13 | 20.30 | 00:00:00 | | 2006-07-26 | 874,100 | 19.99 | 20.30 | 19.89 | 20.30 | 00:00:00 | | 2006-07-27 | 603,300 | 20.29 | 20.50 | 19.64 | 19.70 | 00:00:00 | | 2006-07-28 | 482,600 | 19.85 | 20.35 | 19.45 | 20.17 | 00:00:00 | | 2006-07-31 | 297,600 | 20.10 | 20.50 | 20.02 | 20.45 | 00:00:00 | | 2006-08-01 | 267,300 | 20.47 | 20.47 | 20.00 | 20.00 | 00:00:00 | | 2006-08-02 | 704,200 | 20.20 | 20.40 | 19.70 | 19.98 | 00:00:00 | | 2006-08-03 | 1,722,100 | 19.97 | 19.97 | 19.32 | 19.37 | 00:00:00 | | 2006-08-04 | 697,700 | 19.48 | 19.85 | 19.41 | 19.85 | 00:00:00 | | 2006-08-07 | 419,400 | 19.70 | 20.10 | 19.52 | 19.60 | 00:00:00 | | 2006-08-08 | 615,200 | 19.75 | 19.95 | 19.35 | 19.60 | 00:00:00 | | 2006-08-09 | 1,198,200 | 19.89 | 20.40 | 19.40 | 19.50 | 00:00:00 | | 2006-08-10 | 953,900 | 19.70 | 20.30 | 19.35 | 20.10 | 00:00:00 | | 2006-08-11 | 1,306,200 | 19.81 | 20.00 | 19.48 | 19.51 | 00:00:00 | | 2006-08-14 | 449,700 | 19.65 | 19.94 | 19.15 | 19.50 | 00:00:00 | | 2006-08-15 | 604,500 | 19.95 | 20.15 | 19.55 | 20.00 | 00:00:00 | | 2006-08-16 | 1,404,700 | 20.15 | 20.20 | 19.76 | 20.15 | 00:00:00 | | 2006-08-17 | 631,300 | 20.20 | 20.51 | 19.65 | 19.80 | 00:00:00 | | 2006-08-18 | 629,100 | 20.00 | 20.18 | 19.78 | 19.90 | 00:00:00 | | 2006-08-21 | 444,100 | 19.70 | 20.20 | 19.50 | 20.06 | 00:00:00 | | 2006-08-22 | 448,600 | 20.00 | 20.22 | 19.60 | 19.60 | 00:00:00 | | 2006-08-23 | 677,600 | 19.60 | 19.79 | 19.45 | 19.50 | 00:00:00 | | 2006-08-24 | 492,400 | 19.90 | 20.25 | 19.35 | 20.00 | 00:00:00 | | 2006-08-25 | 373,700 | 20.18 | 20.50 | 19.86 | 20.45 | 00:00:00 | | 2006-08-28 | 390,400 | 20.43 | 20.90 | 20.02 | 20.90 | 00:00:00 | | 2006-08-29 | 498,600 | 20.80 | 21.15 | 20.56 | 20.79 | 00:00:00 | | 2006-08-30 | 164,400 | 20.89 | 20.91 | 20.22 | 20.50 | 00:00:00 | | 2006-08-31 | 442,800 | 20.80 | 20.90 | 20.10 | 20.89 | 00:00:00 | | 2006-09-01 | 854,700 | 20.90 | 21.75 | 20.80 | 21.55 | 00:00:00 | | 2006-09-04 | 316,300 | 21.55 | 22.19 | 21.12 | 22.00 | 00:00:00 | | 2006-09-05 | 471,200 | 21.95 | 22.00 | 21.60 | 21.90 | 00:00:00 | | 2006-09-06 | 658,200 | 21.89 | 22.00 | 21.70 | 21.81 | 00:00:00 | | 2006-09-07 | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 00:00:00 | | 2006-09-08 | 516,600 | 21.80 | 22.45 | 21.80 | 22.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
