|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-10 | 597,400 | 34.41 | 35.79 | 33.90 | 35.00 | 00:00:00 | | 2007-08-13 | 445,700 | 35.17 | 35.40 | 34.51 | 35.10 | 00:00:00 | | 2007-08-14 | 471,100 | 35.22 | 35.30 | 34.10 | 34.54 | 00:00:00 | | 2007-08-15 | 1,802,700 | 34.30 | 34.49 | 31.60 | 32.80 | 00:00:00 | | 2007-08-16 | 1,329,000 | 31.00 | 31.50 | 28.85 | 30.26 | 00:00:00 | | 2007-08-17 | 1,000,700 | 31.77 | 32.80 | 29.01 | 32.75 | 00:00:00 | | 2007-08-20 | 633,200 | 33.25 | 34.00 | 32.10 | 33.89 | 00:00:00 | | 2007-08-21 | 617,200 | 33.96 | 34.39 | 32.93 | 33.70 | 00:00:00 | | 2007-08-22 | 839,100 | 34.34 | 34.50 | 33.54 | 33.86 | 00:00:00 | | 2007-08-23 | 350,200 | 34.19 | 34.30 | 32.61 | 33.90 | 00:00:00 | | 2007-08-24 | 793,100 | 33.75 | 34.78 | 33.35 | 34.78 | 00:00:00 | | 2007-08-27 | 306,000 | 34.39 | 34.80 | 34.01 | 34.40 | 00:00:00 | | 2007-08-28 | 480,500 | 34.39 | 34.39 | 32.63 | 33.08 | 00:00:00 | | 2007-08-29 | 329,300 | 33.21 | 34.10 | 32.65 | 33.75 | 00:00:00 | | 2007-08-30 | 505,600 | 33.47 | 34.00 | 33.03 | 33.50 | 00:00:00 | | 2007-08-31 | 784,900 | 34.13 | 34.30 | 33.50 | 34.00 | 00:00:00 | | 2007-09-03 | 329,000 | 34.29 | 34.40 | 33.83 | 33.90 | 00:00:00 | | 2007-09-04 | 503,000 | 34.20 | 34.37 | 33.50 | 33.50 | 00:00:00 | | 2007-09-05 | 491,900 | 33.39 | 34.59 | 33.25 | 34.35 | 00:00:00 | | 2007-09-06 | 454,800 | 34.80 | 34.95 | 34.04 | 34.29 | 00:00:00 | | 2007-09-07 | 0 | 34.29 | 34.29 | 34.29 | 34.29 | 00:00:00 | | 2007-09-10 | 343,700 | 34.00 | 34.00 | 32.83 | 33.25 | 00:00:00 | | 2007-09-11 | 715,900 | 33.75 | 34.07 | 33.50 | 33.75 | 00:00:00 | | 2007-09-12 | 622,000 | 33.95 | 34.70 | 33.34 | 33.41 | 00:00:00 | | 2007-09-13 | 449,700 | 33.94 | 34.47 | 33.62 | 33.85 | 00:00:00 | | 2007-09-14 | 425,000 | 33.85 | 34.72 | 33.71 | 34.70 | 00:00:00 | | 2007-09-17 | 418,700 | 34.40 | 34.79 | 33.36 | 33.90 | 00:00:00 | | 2007-09-18 | 881,900 | 34.06 | 35.12 | 33.31 | 35.12 | 00:00:00 | | 2007-09-19 | 1,237,800 | 35.33 | 35.80 | 34.66 | 35.20 | 00:00:00 | | 2007-09-20 | 678,900 | 35.50 | 35.50 | 34.30 | 34.61 | 00:00:00 | | 2007-09-21 | 627,600 | 35.02 | 35.40 | 34.51 | 34.60 | 00:00:00 | | 2007-09-24 | 734,700 | 35.10 | 35.28 | 33.90 | 35.10 | 00:00:00 | | 2007-09-25 | 847,600 | 34.99 | 35.49 | 34.70 | 35.00 | 00:00:00 | | 2007-09-26 | 610,500 | 35.30 | 36.24 | 35.30 | 35.90 | 00:00:00 | | 2007-09-27 | 988,500 | 36.20 | 36.65 | 35.70 | 36.60 | 00:00:00 | | 2007-09-28 | 658,300 | 36.35 | 37.48 | 36.05 | 36.90 | 00:00:00 | | 2007-10-01 | 772,400 | 37.38 | 38.71 | 37.20 | 38.71 | 00:00:00 | | 2007-10-02 | 750,200 | 38.71 | 38.95 | 38.00 | 38.11 | 00:00:00 | | 2007-10-03 | 467,800 | 38.35 | 38.57 | 36.17 | 37.14 | 00:00:00 | | 2007-10-04 | 634,300 | 37.40 | 38.97 | 37.21 | 38.70 | 00:00:00 | | 2007-10-05 | 1,159,500 | 39.02 | 39.90 | 38.71 | 38.71 | 00:00:00 | | 2007-10-08 | 655,200 | 39.33 | 39.41 | 38.55 | 38.79 | 00:00:00 | | 2007-10-09 | 2,197,900 | 39.01 | 39.45 | 36.01 | 36.01 | 00:00:00 | | 2007-10-10 | 3,727,000 | 34.29 | 34.60 | 33.20 | 33.49 | 00:00:00 | | 2007-10-11 | 1,308,100 | 33.80 | 34.15 | 32.69 | 32.69 | 00:00:00 | | 2007-10-12 | 0 | 32.69 | 32.69 | 32.69 | 32.69 | 00:00:00 | | 2007-10-15 | 1,834,800 | 32.80 | 33.30 | 30.20 | 30.95 | 00:00:00 | | 2007-10-16 | 1,715,800 | 30.59 | 30.70 | 29.99 | 30.01 | 00:00:00 | | 2007-10-17 | 1,548,400 | 30.35 | 30.99 | 29.00 | 30.00 | 00:00:00 | | 2007-10-18 | 1,106,000 | 30.09 | 31.80 | 29.55 | 31.80 | 00:00:00 | | 2007-10-19 | 1,283,300 | 32.00 | 32.25 | 31.01 | 31.10 | 00:00:00 | | 2007-10-22 | 662,700 | 30.60 | 31.10 | 30.21 | 30.36 | 00:00:00 | | 2007-10-23 | 1,625,100 | 31.00 | 31.00 | 30.52 | 30.70 | 00:00:00 | | 2007-10-24 | 1,355,100 | 30.93 | 31.49 | 30.50 | 30.93 | 00:00:00 | | 2007-10-25 | 591,300 | 31.35 | 31.48 | 30.06 | 30.50 | 00:00:00 | | 2007-10-26 | 826,700 | 30.51 | 30.98 | 29.72 | 30.50 | 00:00:00 | | 2007-10-29 | 724,400 | 30.55 | 31.23 | 30.55 | 30.80 | 00:00:00 | | 2007-10-30 | 1,408,600 | 30.99 | 32.04 | 30.50 | 31.85 | 00:00:00 | | 2007-10-31 | 1,617,400 | 32.11 | 32.69 | 31.70 | 31.99 | 00:00:00 | | 2007-11-01 | 1,337,700 | 31.50 | 32.95 | 31.30 | 32.20 | 00:00:00 | | 2007-11-02 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2007-11-05 | 1,124,400 | 32.21 | 33.46 | 31.77 | 33.00 | 00:00:00 | | 2007-11-06 | 1,094,400 | 33.51 | 33.71 | 32.20 | 32.56 | 00:00:00 | | 2007-11-07 | 1,061,900 | 32.58 | 32.79 | 32.00 | 32.19 | 00:00:00 | | 2007-11-08 | 835,500 | 32.40 | 32.43 | 30.09 | 30.88 | 00:00:00 | | 2007-11-09 | 1,384,500 | 30.80 | 30.80 | 29.70 | 29.70 | 00:00:00 | | 2007-11-12 | 806,100 | 29.65 | 30.70 | 29.10 | 29.50 | 00:00:00 | | 2007-11-13 | 767,100 | 29.90 | 30.25 | 29.30 | 29.60 | 00:00:00 | | 2007-11-14 | 680,300 | 30.30 | 31.00 | 30.16 | 31.00 | 00:00:00 | | 2007-11-15 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2007-11-16 | 425,500 | 30.80 | 31.00 | 30.40 | 31.00 | 00:00:00 | | 2007-11-19 | 456,100 | 31.00 | 31.00 | 29.50 | 29.50 | 00:00:00 | | 2007-11-20 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2007-11-21 | 618,200 | 28.72 | 29.39 | 28.00 | 28.90 | 00:00:00 | | 2007-11-22 | 150,400 | 29.32 | 29.32 | 28.50 | 28.55 | 00:00:00 | | 2007-11-23 | 353,000 | 28.72 | 29.60 | 28.57 | 29.60 | 00:00:00 | | 2007-11-26 | 1,309,900 | 29.61 | 31.00 | 28.50 | 28.50 | 00:00:00 | | 2007-11-27 | 924,500 | 28.50 | 30.39 | 28.49 | 29.43 | 00:00:00 | | 2007-11-28 | 836,500 | 30.00 | 31.78 | 29.60 | 31.55 | 00:00:00 | | 2007-11-29 | 711,100 | 31.52 | 32.20 | 30.80 | 31.40 | 00:00:00 | | 2007-11-30 | 733,300 | 32.20 | 32.21 | 31.21 | 31.30 | 00:00:00 | | 2007-12-03 | 545,300 | 31.80 | 32.00 | 30.81 | 31.18 | 00:00:00 | | 2007-12-04 | 628,900 | 31.18 | 31.30 | 30.21 | 31.20 | 00:00:00 | | 2007-12-05 | 1,147,000 | 31.40 | 31.99 | 31.40 | 31.51 | 00:00:00 | | 2007-12-06 | 334,800 | 31.66 | 31.90 | 31.02 | 31.90 | 00:00:00 | | 2007-12-07 | 256,900 | 31.95 | 32.00 | 31.50 | 32.00 | 00:00:00 | | 2007-12-10 | 1,242,200 | 31.90 | 32.47 | 31.57 | 32.00 | 00:00:00 | | 2007-12-11 | 1,072,700 | 32.00 | 32.30 | 30.00 | 31.29 | 00:00:00 | | 2007-12-12 | 1,624,700 | 31.20 | 31.80 | 30.80 | 31.68 | 00:00:00 | | 2007-12-13 | 496,400 | 30.90 | 31.18 | 30.04 | 30.90 | 00:00:00 | | 2007-12-14 | 450,000 | 30.42 | 30.79 | 29.83 | 29.85 | 00:00:00 | | 2007-12-17 | 896,600 | 29.59 | 29.59 | 27.72 | 28.20 | 00:00:00 | | 2007-12-18 | 391,700 | 28.70 | 29.10 | 27.70 | 29.10 | 00:00:00 | | 2007-12-19 | 676,300 | 28.71 | 29.20 | 28.12 | 28.80 | 00:00:00 | | 2007-12-20 | 1,109,300 | 29.14 | 29.14 | 27.35 | 29.00 | 00:00:00 | | 2007-12-21 | 600,700 | 29.50 | 29.50 | 28.53 | 28.70 | 00:00:00 | | 2007-12-24 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2007-12-25 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2007-12-26 | 457,700 | 28.69 | 28.80 | 28.16 | 28.50 | 00:00:00 | | 2007-12-27 | 391,900 | 28.50 | 28.50 | 27.91 | 28.00 | 00:00:00 | | 2007-12-28 | 1,009,700 | 28.01 | 28.20 | 27.50 | 27.50 | 00:00:00 | | 2007-12-31 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2008-01-01 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2008-01-02 | 979,600 | 27.60 | 28.70 | 27.50 | 28.09 | 00:00:00 | | 2008-01-03 | 531,400 | 28.11 | 28.99 | 27.00 | 27.40 | 00:00:00 | | 2008-01-04 | 1,441,300 | 27.52 | 27.65 | 26.15 | 26.21 | 00:00:00 | | 2008-01-07 | 766,900 | 26.31 | 27.14 | 26.15 | 26.80 | 00:00:00 | | 2008-01-08 | 1,039,500 | 27.37 | 28.19 | 26.90 | 27.74 | 00:00:00 | | 2008-01-09 | 893,300 | 27.50 | 28.10 | 27.00 | 28.05 | 00:00:00 | | 2008-01-10 | 1,032,500 | 28.00 | 28.05 | 27.32 | 27.80 | 00:00:00 | | 2008-01-11 | 851,800 | 27.32 | 27.80 | 27.10 | 27.69 | 00:00:00 | | 2008-01-14 | 435,200 | 27.51 | 27.93 | 27.25 | 27.70 | 00:00:00 | | 2008-01-15 | 1,016,500 | 27.77 | 27.77 | 27.00 | 27.00 | 00:00:00 | | 2008-01-16 | 758,500 | 26.68 | 26.80 | 25.77 | 25.95 | 00:00:00 | | 2008-01-17 | 621,600 | 26.06 | 26.08 | 24.21 | 25.00 | 00:00:00 | | 2008-01-18 | 774,800 | 25.11 | 25.45 | 23.76 | 24.39 | 00:00:00 | | 2008-01-21 | 1,050,500 | 23.33 | 23.33 | 21.70 | 21.74 | 00:00:00 | | 2008-01-22 | 1,483,200 | 22.00 | 24.00 | 22.00 | 23.50 | 00:00:00 | | 2008-01-23 | 1,256,500 | 23.00 | 23.89 | 22.52 | 23.15 | 00:00:00 | | 2008-01-24 | 1,647,500 | 23.51 | 25.79 | 23.51 | 25.13 | 00:00:00 | | 2008-01-25 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
