|
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 | 2007-02-23 | 489,000 | 28.14 | 28.15 | 27.51 | 28.03 | 00:00:00 | 2007-02-26 | 391,100 | 28.08 | 28.54 | 27.80 | 28.54 | 00:00:00 | 2007-02-27 | 1,803,600 | 27.27 | 27.60 | 26.13 | 26.31 | 00:00:00 | 2007-02-28 | 1,073,700 | 26.50 | 27.30 | 26.00 | 27.30 | 00:00:00 | 2007-03-01 | 998,000 | 26.55 | 27.60 | 26.01 | 27.15 | 00:00:00 | 2007-03-02 | 1,032,400 | 26.70 | 27.24 | 26.52 | 26.70 | 00:00:00 | 2007-03-05 | 655,500 | 26.11 | 26.80 | 25.49 | 25.49 | 00:00:00 | 2007-03-06 | 816,900 | 26.11 | 27.00 | 25.90 | 26.69 | 00:00:00 | 2007-03-07 | 594,000 | 26.69 | 26.80 | 25.82 | 26.00 | 00:00:00 | 2007-03-08 | 689,500 | 26.60 | 26.69 | 26.27 | 26.65 | 00:00:00 | 2007-03-09 | 568,800 | 26.65 | 27.20 | 26.53 | 26.90 | 00:00:00 | 2007-03-12 | 1,181,900 | 26.89 | 27.93 | 26.37 | 27.70 | 00:00:00 | 2007-03-13 | 1,223,800 | 27.40 | 27.72 | 26.93 | 27.17 | 00:00:00 | 2007-03-14 | 1,692,200 | 26.55 | 27.30 | 26.10 | 26.85 | 00:00:00 | 2007-03-15 | 787,400 | 26.85 | 27.10 | 26.32 | 26.80 | 00:00:00 | 2007-03-16 | 365,200 | 27.00 | 27.00 | 26.35 | 26.50 | 00:00:00 | 2007-03-19 | 537,800 | 27.00 | 27.00 | 26.37 | 26.45 | 00:00:00 | 2007-03-20 | 618,300 | 26.40 | 26.70 | 26.35 | 26.57 | 00:00:00 | 2007-03-21 | 621,200 | 26.87 | 27.72 | 26.60 | 27.50 | 00:00:00 | 2007-03-22 | 712,700 | 27.60 | 27.64 | 26.85 | 27.00 | 00:00:00 | 2007-03-23 | 669,700 | 27.00 | 27.70 | 26.99 | 27.50 | 00:00:00 | 2007-03-26 | 512,700 | 27.51 | 27.65 | 27.00 | 27.15 | 00:00:00 | 2007-03-27 | 371,900 | 27.20 | 27.20 | 26.51 | 26.89 | 00:00:00 | 2007-03-28 | 583,900 | 26.89 | 26.90 | 26.25 | 26.50 | 00:00:00 | 2007-03-29 | 523,600 | 26.70 | 27.39 | 26.51 | 27.10 | 00:00:00 | 2007-03-30 | 1,232,100 | 26.89 | 27.49 | 26.55 | 27.47 | 00:00:00 | 2007-04-02 | 842,800 | 27.38 | 27.70 | 27.20 | 27.20 | 00:00:00 | 2007-04-03 | 1,561,900 | 27.56 | 28.50 | 27.56 | 28.39 | 00:00:00 | 2007-04-04 | 798,500 | 28.50 | 29.28 | 28.35 | 28.44 | 00:00:00 | 2007-04-05 | 621,100 | 28.61 | 28.99 | 28.30 | 28.95 | 00:00:00 | 2007-04-06 | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 00:00:00 | 2007-04-09 | 623,600 | 28.96 | 29.15 | 28.21 | 28.47 | 00:00:00 | 2007-04-10 | 3,667,200 | 28.43 | 28.81 | 28.03 | 28.10 | 00:00:00 | 2007-04-11 | 800,900 | 28.20 | 28.30 | 27.09 | 27.52 | 00:00:00 | 2007-04-12 | 516,300 | 27.50 | 28.80 | 27.50 | 28.73 | 00:00:00 | 2007-04-13 | 2,871,400 | 28.51 | 30.49 | 28.51 | 30.00 | 00:00:00 | 2007-04-16 | 1,283,000 | 30.41 | 30.45 | 29.82 | 29.90 | 00:00:00 | 2007-04-17 | 815,800 | 29.91 | 30.49 | 29.70 | 30.25 | 00:00:00 | 2007-04-18 | 1,400,600 | 30.05 | 30.65 | 30.00 | 30.00 | 00:00:00 | 2007-04-19 | 640,000 | 29.72 | 30.59 | 29.12 | 30.30 | 00:00:00 | 2007-04-20 | 824,800 | 30.35 | 30.50 | 29.86 | 30.49 | 00:00:00 | 2007-04-23 | 783,600 | 30.49 | 31.20 | 30.19 | 30.76 | 00:00:00 | 2007-04-24 | 404,900 | 30.75 | 31.10 | 29.91 | 30.88 | 00:00:00 | 2007-04-25 | 2,525,600 | 31.10 | 31.80 | 30.61 | 31.20 | 00:00:00 | 2007-04-26 | 827,400 | 31.45 | 31.48 | 30.57 | 30.84 | 00:00:00 | 2007-04-27 | 625,900 | 30.01 | 31.60 | 29.89 | 31.60 | 00:00:00 | 2007-04-30 | 433,000 | 31.69 | 31.85 | 31.11 | 31.77 | 00:00:00 | 2007-05-01 | 0 | 31.77 | 31.77 | 31.77 | 31.77 | 00:00:00 | 2007-05-02 | 1,270,100 | 31.89 | 31.89 | 31.12 | 31.48 | 00:00:00 | 2007-05-03 | 944,400 | 31.80 | 32.05 | 31.21 | 31.49 | 00:00:00 | 2007-05-04 | 689,700 | 31.49 | 32.00 | 31.05 | 31.88 | 00:00:00 | 2007-05-07 | 505,900 | 31.49 | 31.89 | 31.23 | 31.68 | 00:00:00 | 2007-05-08 | 1,464,100 | 31.25 | 32.35 | 31.16 | 32.29 | 00:00:00 | 2007-05-09 | 626,100 | 32.25 | 32.71 | 31.71 | 32.60 | 00:00:00 | 2007-05-10 | 446,100 | 32.51 | 32.59 | 31.58 | 32.14 | 00:00:00 | 2007-05-11 | 380,400 | 31.70 | 32.15 | 31.60 | 32.00 | 00:00:00 | 2007-05-14 | 319,900 | 31.99 | 32.45 | 31.90 | 32.25 | 00:00:00 | 2007-05-15 | 646,400 | 32.30 | 33.80 | 32.20 | 32.70 | 00:00:00 | 2007-05-16 | 1,536,900 | 32.87 | 33.75 | 32.30 | 32.90 | 00:00:00 | 2007-05-17 | 405,500 | 33.08 | 33.26 | 32.25 | 32.25 | 00:00:00 | 2007-05-18 | 809,100 | 32.40 | 32.75 | 31.20 | 31.50 | 00:00:00 | 2007-05-21 | 417,000 | 31.50 | 32.09 | 31.28 | 31.69 | 00:00:00 | 2007-05-22 | 643,600 | 31.71 | 31.71 | 31.00 | 31.10 | 00:00:00 | 2007-05-23 | 819,900 | 31.72 | 31.84 | 30.90 | 31.40 | 00:00:00 | 2007-05-24 | 859,500 | 31.40 | 31.40 | 30.20 | 30.60 | 00:00:00 | 2007-05-25 | 621,000 | 30.61 | 32.00 | 30.61 | 31.95 | 00:00:00 | 2007-05-28 | 217,900 | 31.80 | 32.40 | 31.58 | 32.20 | 00:00:00 | 2007-05-29 | 603,100 | 32.23 | 32.95 | 31.64 | 32.40 | 00:00:00 | 2007-05-30 | 434,900 | 32.00 | 33.24 | 31.45 | 32.96 | 00:00:00 | 2007-05-31 | 596,700 | 33.10 | 33.44 | 32.25 | 32.25 | 00:00:00 | 2007-06-01 | 375,500 | 32.97 | 32.99 | 32.20 | 32.39 | 00:00:00 | 2007-06-04 | 562,300 | 32.41 | 33.15 | 31.76 | 31.89 | 00:00:00 | 2007-06-05 | 720,700 | 32.00 | 32.25 | 31.52 | 32.25 | 00:00:00 | 2007-06-06 | 774,100 | 32.00 | 32.00 | 31.11 | 31.35 | 00:00:00 | 2007-06-07 | 0 | 31.35 | 31.35 | 31.35 | 31.35 | 00:00:00 | 2007-06-08 | 519,100 | 30.90 | 31.90 | 30.51 | 31.70 | 00:00:00 | 2007-06-11 | 320,200 | 31.70 | 32.08 | 31.42 | 31.65 | 00:00:00 | 2007-06-12 | 642,900 | 31.61 | 31.61 | 30.25 | 31.00 | 00:00:00 | 2007-06-13 | 1,125,600 | 31.15 | 31.75 | 30.80 | 31.50 | 00:00:00 | 2007-06-14 | 567,100 | 31.50 | 31.85 | 31.41 | 31.68 | 00:00:00 | 2007-06-15 | 655,300 | 32.00 | 32.40 | 31.83 | 32.30 | 00:00:00 | 2007-06-18 | 1,295,300 | 32.48 | 32.63 | 32.00 | 32.35 | 00:00:00 | 2007-06-19 | 2,327,500 | 32.11 | 32.98 | 32.00 | 32.95 | 00:00:00 | 2007-06-20 | 931,600 | 32.90 | 32.98 | 32.11 | 32.60 | 00:00:00 | 2007-06-21 | 835,500 | 32.70 | 33.40 | 32.01 | 33.30 | 00:00:00 | 2007-06-22 | 1,157,900 | 32.51 | 33.20 | 32.30 | 33.10 | 00:00:00 | 2007-06-25 | 1,456,900 | 33.10 | 33.10 | 32.40 | 32.50 | 00:00:00 | 2007-06-26 | 442,500 | 32.50 | 33.67 | 32.26 | 33.29 | 00:00:00 | 2007-06-27 | 1,023,300 | 33.20 | 34.70 | 32.63 | 34.60 | 00:00:00 | 2007-06-28 | 1,800,600 | 35.65 | 37.40 | 34.70 | 37.00 | 00:00:00 | 2007-06-29 | 722,300 | 37.06 | 37.48 | 35.50 | 35.51 | 00:00:00 | 2007-07-02 | 661,200 | 35.54 | 36.20 | 34.80 | 36.19 | 00:00:00 | 2007-07-03 | 484,600 | 36.18 | 36.19 | 35.15 | 36.00 | 00:00:00 | 2007-07-04 | 507,400 | 35.89 | 35.89 | 34.60 | 35.00 | 00:00:00 | 2007-07-05 | 551,000 | 35.15 | 35.55 | 34.62 | 34.91 | 00:00:00 | 2007-07-06 | 693,500 | 36.32 | 36.32 | 36.32 | 36.32 | 00:00:00 | 2007-07-09 | 0 | 36.32 | 36.32 | 36.32 | 36.32 | 00:00:00 | 2007-07-10 | 664,500 | 36.32 | 37.50 | 35.51 | 37.20 | 00:00:00 | 2007-07-11 | 1,262,100 | 36.99 | 38.39 | 36.99 | 37.39 | 00:00:00 | 2007-07-12 | 589,700 | 38.00 | 38.00 | 36.36 | 36.86 | 00:00:00 | 2007-07-13 | 553,200 | 36.96 | 37.50 | 36.52 | 36.60 | 00:00:00 | 2007-07-16 | 749,200 | 36.80 | 37.09 | 35.50 | 36.49 | 00:00:00 | 2007-07-17 | 706,400 | 36.45 | 37.69 | 36.14 | 37.25 | 00:00:00 | 2007-07-18 | 634,900 | 37.25 | 37.25 | 36.33 | 36.70 | 00:00:00 | 2007-07-19 | 830,200 | 37.29 | 38.50 | 36.92 | 37.00 | 00:00:00 | 2007-07-20 | 580,000 | 37.01 | 37.01 | 35.90 | 36.89 | 00:00:00 | 2007-07-23 | 451,900 | 36.99 | 37.89 | 36.50 | 36.82 | 00:00:00 | 2007-07-24 | 1,181,900 | 36.61 | 36.75 | 34.00 | 35.75 | 00:00:00 | 2007-07-25 | 1,042,400 | 35.76 | 36.00 | 33.75 | 34.90 | 00:00:00 | 2007-07-26 | 1,441,500 | 34.44 | 34.69 | 32.62 | 33.52 | 00:00:00 | 2007-07-27 | 1,051,100 | 33.00 | 34.91 | 33.00 | 34.00 | 00:00:00 | 2007-07-30 | 549,700 | 34.11 | 35.49 | 33.51 | 34.99 | 00:00:00 | 2007-07-31 | 687,300 | 35.74 | 35.74 | 33.84 | 34.06 | 00:00:00 | 2007-08-01 | 682,500 | 33.61 | 34.01 | 32.60 | 33.00 | 00:00:00 | 2007-08-02 | 767,700 | 33.42 | 34.06 | 32.90 | 33.63 | 00:00:00 | 2007-08-03 | 978,000 | 33.95 | 33.95 | 32.58 | 33.25 | 00:00:00 | 2007-08-06 | 677,400 | 33.40 | 34.00 | 32.15 | 33.76 | 00:00:00 | 2007-08-07 | 498,100 | 33.87 | 35.70 | 33.40 | 35.35 | 00:00:00 | 2007-08-08 | 556,700 | 35.76 | 37.50 | 35.76 | 36.60 | 00:00:00 | 2007-08-09 | 695,200 | 36.09 | 36.72 | 35.01 | 36.11 | 00:00:00 | 2007-08-10 | 597,400 | 34.41 | 35.79 | 33.90 | 35.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|