|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 516,600 | 21.80 | 22.45 | 21.80 | 22.00 | 00:00:00 | | 2006-09-11 | 476,000 | 21.95 | 22.10 | 21.30 | 21.90 | 00:00:00 | | 2006-09-12 | 621,700 | 22.00 | 22.00 | 20.80 | 21.00 | 00:00:00 | | 2006-09-13 | 887,000 | 21.07 | 21.10 | 20.20 | 20.40 | 00:00:00 | | 2006-09-14 | 277,600 | 20.46 | 21.00 | 20.45 | 20.70 | 00:00:00 | | 2006-09-15 | 394,600 | 20.80 | 21.48 | 20.62 | 21.48 | 00:00:00 | | 2006-09-18 | 484,000 | 21.50 | 21.95 | 21.21 | 21.95 | 00:00:00 | | 2006-09-19 | 544,300 | 21.60 | 21.85 | 21.07 | 21.40 | 00:00:00 | | 2006-09-20 | 408,800 | 21.50 | 21.84 | 20.51 | 20.86 | 00:00:00 | | 2006-09-21 | 850,900 | 21.19 | 21.38 | 20.25 | 20.50 | 00:00:00 | | 2006-09-22 | 414,700 | 20.50 | 20.98 | 20.20 | 20.65 | 00:00:00 | | 2006-09-25 | 382,500 | 20.70 | 21.90 | 20.00 | 21.75 | 00:00:00 | | 2006-09-26 | 477,500 | 21.90 | 21.98 | 21.35 | 21.70 | 00:00:00 | | 2006-09-27 | 709,600 | 21.50 | 21.70 | 21.05 | 21.45 | 00:00:00 | | 2006-09-28 | 893,900 | 21.49 | 21.70 | 20.60 | 21.00 | 00:00:00 | | 2006-09-29 | 321,200 | 20.85 | 21.15 | 20.51 | 21.00 | 00:00:00 | | 2006-10-02 | 1,893,200 | 21.11 | 22.30 | 21.11 | 22.26 | 00:00:00 | | 2006-10-03 | 618,700 | 22.20 | 22.58 | 22.00 | 22.58 | 00:00:00 | | 2006-10-04 | 1,121,100 | 22.40 | 23.75 | 22.40 | 23.65 | 00:00:00 | | 2006-10-05 | 1,029,900 | 23.55 | 23.81 | 22.90 | 22.94 | 00:00:00 | | 2006-10-06 | 1,105,300 | 22.94 | 22.94 | 22.36 | 22.80 | 00:00:00 | | 2006-10-09 | 500 | 22.75 | 22.75 | 22.05 | 22.40 | 00:00:00 | | 2006-10-10 | 4,750,400 | 22.65 | 23.17 | 22.65 | 23.00 | 00:00:00 | | 2006-10-11 | 719,400 | 22.60 | 23.00 | 22.51 | 22.94 | 00:00:00 | | 2006-10-12 | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 00:00:00 | | 2006-10-13 | 901,600 | 23.15 | 23.15 | 22.40 | 22.88 | 00:00:00 | | 2006-10-16 | 596,100 | 22.87 | 22.87 | 22.20 | 22.77 | 00:00:00 | | 2006-10-17 | 802,600 | 22.65 | 23.07 | 22.21 | 23.05 | 00:00:00 | | 2006-10-18 | 1,207,300 | 23.06 | 23.40 | 22.20 | 22.61 | 00:00:00 | | 2006-10-19 | 279,800 | 22.60 | 22.60 | 21.80 | 21.95 | 00:00:00 | | 2006-10-20 | 583,300 | 22.00 | 22.25 | 21.75 | 22.00 | 00:00:00 | | 2006-10-23 | 400,100 | 22.13 | 22.58 | 21.60 | 22.58 | 00:00:00 | | 2006-10-24 | 197,400 | 22.20 | 22.64 | 22.20 | 22.64 | 00:00:00 | | 2006-10-25 | 561,700 | 22.45 | 22.56 | 21.90 | 22.46 | 00:00:00 | | 2006-10-26 | 321,400 | 22.49 | 22.60 | 22.11 | 22.35 | 00:00:00 | | 2006-10-27 | 238,300 | 22.30 | 22.32 | 21.70 | 21.93 | 00:00:00 | | 2006-10-30 | 585,100 | 21.70 | 21.93 | 21.35 | 21.90 | 00:00:00 | | 2006-10-31 | 733,600 | 22.00 | 22.92 | 22.00 | 22.87 | 00:00:00 | | 2006-11-01 | 1,251,200 | 22.95 | 23.84 | 22.70 | 23.68 | 00:00:00 | | 2006-11-02 | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 00:00:00 | | 2006-11-03 | 404,900 | 23.40 | 24.20 | 23.30 | 23.70 | 00:00:00 | | 2006-11-06 | 1,024,900 | 24.09 | 24.58 | 23.86 | 24.58 | 00:00:00 | | 2006-11-07 | 1,209,900 | 24.56 | 24.57 | 23.39 | 23.45 | 00:00:00 | | 2006-11-08 | 559,100 | 23.37 | 23.85 | 23.00 | 23.70 | 00:00:00 | | 2006-11-09 | 1,400,200 | 24.39 | 24.95 | 24.00 | 24.38 | 00:00:00 | | 2006-11-10 | 600,600 | 24.02 | 24.80 | 24.00 | 24.15 | 00:00:00 | | 2006-11-13 | 675,200 | 24.00 | 24.02 | 23.21 | 23.75 | 00:00:00 | | 2006-11-14 | 1,057,800 | 23.70 | 24.35 | 23.53 | 24.10 | 00:00:00 | | 2006-11-15 | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 00:00:00 | | 2006-11-16 | 2,352,900 | 24.10 | 24.70 | 23.73 | 24.60 | 00:00:00 | | 2006-11-17 | 573,200 | 24.60 | 24.65 | 24.11 | 24.50 | 00:00:00 | | 2006-11-20 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2006-11-21 | 1,660,100 | 24.54 | 25.89 | 24.00 | 25.89 | 00:00:00 | | 2006-11-22 | 1,102,200 | 25.76 | 26.95 | 25.60 | 26.70 | 00:00:00 | | 2006-11-23 | 897,300 | 26.63 | 27.25 | 26.40 | 27.00 | 00:00:00 | | 2006-11-24 | 1,202,700 | 26.99 | 27.90 | 26.30 | 26.79 | 00:00:00 | | 2006-11-27 | 989,400 | 27.00 | 27.00 | 25.40 | 25.99 | 00:00:00 | | 2006-11-28 | 690,300 | 25.99 | 26.78 | 25.60 | 26.75 | 00:00:00 | | 2006-11-29 | 1,178,300 | 26.75 | 27.66 | 26.60 | 27.25 | 00:00:00 | | 2006-11-30 | 638,500 | 27.49 | 27.75 | 27.05 | 27.55 | 00:00:00 | | 2006-12-01 | 1,345,900 | 27.77 | 28.25 | 27.42 | 28.25 | 00:00:00 | | 2006-12-04 | 906,100 | 28.40 | 29.20 | 27.71 | 29.20 | 00:00:00 | | 2006-12-05 | 925,700 | 29.19 | 29.75 | 28.42 | 29.59 | 00:00:00 | | 2006-12-06 | 1,005,700 | 29.40 | 29.70 | 29.05 | 29.15 | 00:00:00 | | 2006-12-07 | 577,200 | 29.79 | 29.79 | 28.55 | 28.96 | 00:00:00 | | 2006-12-08 | 341,000 | 28.71 | 29.40 | 28.41 | 28.65 | 00:00:00 | | 2006-12-11 | 284,600 | 28.70 | 29.20 | 28.17 | 28.30 | 00:00:00 | | 2006-12-12 | 1,036,300 | 28.30 | 28.44 | 27.65 | 27.99 | 00:00:00 | | 2006-12-13 | 1,040,300 | 28.28 | 28.29 | 27.51 | 27.94 | 00:00:00 | | 2006-12-14 | 639,300 | 28.50 | 28.60 | 27.51 | 27.75 | 00:00:00 | | 2006-12-15 | 943,800 | 28.19 | 28.25 | 27.70 | 27.81 | 00:00:00 | | 2006-12-18 | 731,300 | 28.00 | 28.33 | 27.65 | 27.85 | 00:00:00 | | 2006-12-19 | 979,900 | 27.99 | 27.99 | 27.49 | 27.75 | 00:00:00 | | 2006-12-20 | 2,485,300 | 28.24 | 28.25 | 27.95 | 28.00 | 00:00:00 | | 2006-12-21 | 422,700 | 28.20 | 28.22 | 27.50 | 27.80 | 00:00:00 | | 2006-12-22 | 493,800 | 28.00 | 28.19 | 27.60 | 27.80 | 00:00:00 | | 2006-12-25 | 0 | 27.80 | 27.80 | 27.80 | 27.80 | 00:00:00 | | 2006-12-26 | 1,204,300 | 28.20 | 29.00 | 28.20 | 28.85 | 00:00:00 | | 2006-12-27 | 979,500 | 28.95 | 29.30 | 28.31 | 29.05 | 00:00:00 | | 2006-12-28 | 620,000 | 29.05 | 29.05 | 28.50 | 28.85 | 00:00:00 | | 2006-12-29 | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 00:00:00 | | 2007-01-01 | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 00:00:00 | | 2007-01-02 | 631,900 | 28.98 | 30.15 | 28.98 | 30.00 | 00:00:00 | | 2007-01-03 | 917,400 | 29.95 | 30.20 | 29.78 | 29.85 | 00:00:00 | | 2007-01-04 | 720,500 | 29.98 | 29.98 | 29.00 | 29.00 | 00:00:00 | | 2007-01-05 | 1,367,500 | 29.00 | 29.46 | 27.70 | 28.89 | 00:00:00 | | 2007-01-08 | 919,400 | 28.91 | 29.39 | 28.01 | 28.40 | 00:00:00 | | 2007-01-09 | 645,600 | 28.61 | 28.61 | 27.01 | 27.48 | 00:00:00 | | 2007-01-10 | 6,415,800 | 25.01 | 26.29 | 24.95 | 25.45 | 00:00:00 | | 2007-01-11 | 4,269,400 | 26.00 | 26.30 | 25.43 | 25.56 | 00:00:00 | | 2007-01-12 | 4,101,500 | 25.95 | 25.98 | 24.65 | 25.44 | 00:00:00 | | 2007-01-15 | 1,494,200 | 25.60 | 26.26 | 25.56 | 26.00 | 00:00:00 | | 2007-01-16 | 1,530,300 | 26.00 | 26.50 | 25.70 | 26.30 | 00:00:00 | | 2007-01-17 | 2,784,800 | 26.50 | 27.60 | 26.11 | 27.30 | 00:00:00 | | 2007-01-18 | 2,858,200 | 27.49 | 28.10 | 27.20 | 27.87 | 00:00:00 | | 2007-01-19 | 1,244,600 | 27.81 | 27.90 | 26.55 | 27.60 | 00:00:00 | | 2007-01-22 | 755,000 | 27.80 | 28.09 | 27.60 | 27.95 | 00:00:00 | | 2007-01-23 | 1,110,600 | 27.92 | 28.17 | 27.11 | 27.60 | 00:00:00 | | 2007-01-24 | 1,085,900 | 27.80 | 27.93 | 27.30 | 27.50 | 00:00:00 | | 2007-01-25 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2007-01-26 | 1,699,500 | 27.25 | 27.90 | 26.90 | 27.90 | 00:00:00 | | 2007-01-29 | 927,300 | 27.69 | 27.80 | 27.60 | 27.74 | 00:00:00 | | 2007-01-30 | 955,100 | 27.70 | 28.21 | 27.55 | 27.93 | 00:00:00 | | 2007-01-31 | 626,400 | 27.87 | 28.00 | 27.11 | 27.90 | 00:00:00 | | 2007-02-01 | 534,900 | 27.80 | 28.20 | 27.65 | 27.90 | 00:00:00 | | 2007-02-02 | 2,018,900 | 27.95 | 27.95 | 26.64 | 27.05 | 00:00:00 | | 2007-02-05 | 583,200 | 27.10 | 27.10 | 26.60 | 27.08 | 00:00:00 | | 2007-02-06 | 601,600 | 27.00 | 27.25 | 26.95 | 27.16 | 00:00:00 | | 2007-02-07 | 854,500 | 27.19 | 27.20 | 26.70 | 27.00 | 00:00:00 | | 2007-02-08 | 714,200 | 26.80 | 27.86 | 26.60 | 27.80 | 00:00:00 | | 2007-02-09 | 870,300 | 27.80 | 27.81 | 27.09 | 27.39 | 00:00:00 | | 2007-02-12 | 1,609,800 | 27.79 | 27.79 | 26.62 | 26.80 | 00:00:00 | | 2007-02-13 | 504,600 | 26.96 | 27.48 | 26.83 | 27.48 | 00:00:00 | | 2007-02-14 | 1,572,700 | 27.40 | 27.83 | 27.16 | 27.51 | 00:00:00 | | 2007-02-15 | 1,526,100 | 27.51 | 27.60 | 27.00 | 27.18 | 00:00:00 | | 2007-02-16 | 1,104,400 | 27.33 | 27.34 | 26.20 | 26.90 | 00:00:00 | | 2007-02-19 | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 00:00:00 | | 2007-02-20 | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 00:00:00 | | 2007-02-21 | 241,600 | 26.90 | 27.85 | 26.50 | 27.79 | 00:00:00 | | 2007-02-22 | 520,500 | 27.67 | 28.15 | 27.60 | 28.14 | 00:00:00 | | 2007-02-23 | 489,000 | 28.14 | 28.15 | 27.51 | 28.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
