|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 818,100 | 28.62 | 29.30 | 28.47 | 29.15 | 00:00:00 | | 2008-07-14 | 1,007,300 | 28.80 | 29.51 | 28.50 | 28.55 | 00:00:00 | | 2008-07-15 | 970,400 | 28.10 | 29.69 | 27.80 | 29.60 | 00:00:00 | | 2008-07-16 | 1,734,700 | 29.74 | 30.39 | 29.46 | 29.61 | 00:00:00 | | 2008-07-17 | 1,308,600 | 30.00 | 30.20 | 29.48 | 29.65 | 00:00:00 | | 2008-07-18 | 570,000 | 29.65 | 30.45 | 29.20 | 29.74 | 00:00:00 | | 2008-07-21 | 852,200 | 30.00 | 30.70 | 29.65 | 30.05 | 00:00:00 | | 2008-07-22 | 971,400 | 29.80 | 29.80 | 29.17 | 29.75 | 00:00:00 | | 2008-07-23 | 1,085,100 | 29.76 | 30.23 | 29.41 | 30.00 | 00:00:00 | | 2008-07-24 | 1,421,700 | 30.00 | 30.00 | 29.58 | 29.70 | 00:00:00 | | 2008-07-25 | 1,147,200 | 29.80 | 30.00 | 29.40 | 29.57 | 00:00:00 | | 2008-07-28 | 537,400 | 29.94 | 30.10 | 29.58 | 29.79 | 00:00:00 | | 2008-07-29 | 588,100 | 29.90 | 31.54 | 29.82 | 31.54 | 00:00:00 | | 2008-07-30 | 536,300 | 31.55 | 32.20 | 31.50 | 32.20 | 00:00:00 | | 2008-07-31 | 928,700 | 32.20 | 33.00 | 31.61 | 31.86 | 00:00:00 | | 2008-08-01 | 470,600 | 31.62 | 31.79 | 30.10 | 30.70 | 00:00:00 | | 2008-08-04 | 639,400 | 31.18 | 31.18 | 30.15 | 30.56 | 00:00:00 | | 2008-08-05 | 888,400 | 30.10 | 31.89 | 30.10 | 30.40 | 00:00:00 | | 2008-08-06 | 473,200 | 30.69 | 31.90 | 30.50 | 31.55 | 00:00:00 | | 2008-08-07 | 419,200 | 31.99 | 31.99 | 31.13 | 31.20 | 00:00:00 | | 2008-08-08 | 255,700 | 31.39 | 31.57 | 30.62 | 31.20 | 00:00:00 | | 2008-08-11 | 765,700 | 31.52 | 31.52 | 29.16 | 29.60 | 00:00:00 | | 2008-08-12 | 936,900 | 28.58 | 29.50 | 28.28 | 29.15 | 00:00:00 | | 2008-08-13 | 1,592,600 | 29.00 | 29.90 | 28.40 | 28.93 | 00:00:00 | | 2008-08-14 | 555,200 | 29.13 | 29.97 | 29.10 | 29.58 | 00:00:00 | | 2008-08-15 | 1,263,100 | 29.60 | 29.90 | 28.21 | 28.81 | 00:00:00 | | 2008-08-18 | 611,900 | 28.81 | 29.75 | 28.16 | 28.43 | 00:00:00 | | 2008-08-19 | 288,200 | 28.89 | 29.48 | 28.31 | 28.90 | 00:00:00 | | 2008-08-20 | 650,700 | 29.44 | 29.61 | 28.11 | 28.85 | 00:00:00 | | 2008-08-21 | 402,900 | 29.38 | 29.49 | 28.51 | 29.11 | 00:00:00 | | 2008-08-22 | 1,029,700 | 29.11 | 29.43 | 28.10 | 29.00 | 00:00:00 | | 2008-08-25 | 420,400 | 29.00 | 29.45 | 28.91 | 29.16 | 00:00:00 | | 2008-08-26 | 509,300 | 29.21 | 29.56 | 28.88 | 29.26 | 00:00:00 | | 2008-08-27 | 324,600 | 29.45 | 29.94 | 28.54 | 29.43 | 00:00:00 | | 2008-08-28 | 759,600 | 29.80 | 31.11 | 29.80 | 30.80 | 00:00:00 | | 2008-08-29 | 1,083,000 | 31.08 | 31.08 | 29.82 | 29.82 | 00:00:00 | | 2008-09-01 | 305,600 | 29.75 | 30.35 | 29.18 | 29.25 | 00:00:00 | | 2008-09-02 | 809,400 | 28.89 | 29.77 | 28.69 | 29.00 | 00:00:00 | | 2008-09-03 | 747,900 | 28.92 | 29.42 | 28.05 | 28.10 | 00:00:00 | | 2008-09-04 | 763,300 | 28.12 | 28.61 | 27.60 | 28.30 | 00:00:00 | | 2008-09-05 | 724,900 | 27.92 | 30.34 | 27.92 | 28.94 | 00:00:00 | | 2008-09-08 | 627,600 | 28.92 | 29.75 | 28.80 | 29.12 | 00:00:00 | | 2008-09-09 | 2,260,600 | 28.71 | 29.62 | 27.57 | 27.57 | 00:00:00 | | 2008-09-10 | 1,027,500 | 28.29 | 28.29 | 26.63 | 27.46 | 00:00:00 | | 2008-09-11 | 1,436,600 | 27.01 | 27.10 | 26.49 | 26.61 | 00:00:00 | | 2008-09-12 | 1,194,800 | 26.71 | 26.89 | 25.80 | 25.81 | 00:00:00 | | 2008-09-15 | 1,867,000 | 25.00 | 26.95 | 24.73 | 25.61 | 00:00:00 | | 2008-09-16 | 1,548,600 | 25.00 | 26.80 | 24.90 | 24.90 | 00:00:00 | | 2008-09-17 | 1,710,600 | 25.06 | 25.60 | 23.98 | 24.35 | 00:00:00 | | 2008-09-18 | 1,166,800 | 24.44 | 25.50 | 24.00 | 24.35 | 00:00:00 | | 2008-09-19 | 901,100 | 25.99 | 26.00 | 25.34 | 25.70 | 00:00:00 | | 2008-09-22 | 1,398,800 | 25.82 | 26.48 | 25.06 | 25.75 | 00:00:00 | | 2008-09-23 | 516,700 | 25.79 | 26.04 | 24.40 | 24.80 | 00:00:00 | | 2008-09-24 | 665,400 | 25.53 | 25.53 | 24.32 | 24.32 | 00:00:00 | | 2008-09-25 | 488,300 | 24.83 | 25.87 | 24.55 | 25.58 | 00:00:00 | | 2008-09-26 | 433,700 | 25.28 | 25.94 | 24.62 | 25.29 | 00:00:00 | | 2008-09-29 | 543,800 | 25.48 | 25.48 | 22.51 | 24.00 | 00:00:00 | | 2008-09-30 | 731,700 | 24.00 | 25.00 | 23.79 | 25.00 | 00:00:00 | | 2008-10-01 | 708,000 | 25.00 | 25.39 | 23.52 | 24.90 | 00:00:00 | | 2008-10-02 | 835,200 | 24.40 | 24.58 | 22.50 | 23.25 | 00:00:00 | | 2008-10-03 | 790,800 | 23.50 | 24.48 | 21.52 | 21.80 | 00:00:00 | | 2008-10-06 | 579,700 | 20.89 | 22.38 | 19.26 | 21.68 | 00:00:00 | | 2008-10-07 | 730,400 | 21.10 | 22.00 | 20.25 | 21.70 | 00:00:00 | | 2008-10-08 | 948,600 | 20.85 | 21.58 | 19.90 | 21.50 | 00:00:00 | | 2008-10-09 | 1,040,400 | 21.75 | 22.99 | 19.80 | 20.95 | 00:00:00 | | 2008-10-10 | 1,335,600 | 20.00 | 21.00 | 19.20 | 20.00 | 00:00:00 | | 2008-10-13 | 942,900 | 22.60 | 22.99 | 21.25 | 22.99 | 00:00:00 | | 2008-10-14 | 767,100 | 24.20 | 24.20 | 22.80 | 23.15 | 00:00:00 | | 2008-10-15 | 2,174,100 | 22.30 | 22.68 | 21.13 | 22.09 | 00:00:00 | | 2008-10-16 | 1,620,200 | 22.00 | 22.79 | 19.90 | 21.75 | 00:00:00 | | 2008-10-17 | 828,000 | 21.60 | 22.90 | 20.91 | 21.36 | 00:00:00 | | 2008-10-20 | 669,600 | 21.43 | 22.49 | 21.06 | 22.00 | 00:00:00 | | 2008-10-21 | 762,300 | 22.65 | 22.65 | 21.03 | 22.30 | 00:00:00 | | 2008-10-22 | 616,400 | 21.75 | 21.75 | 19.60 | 19.60 | 00:00:00 | | 2008-10-23 | 742,600 | 19.61 | 20.10 | 18.08 | 19.21 | 00:00:00 | | 2008-10-24 | 826,800 | 17.00 | 17.99 | 16.57 | 17.00 | 00:00:00 | | 2008-10-27 | 1,076,500 | 17.31 | 17.31 | 14.99 | 14.99 | 00:00:00 | | 2008-10-28 | 2,773,100 | 16.00 | 17.30 | 13.30 | 15.89 | 00:00:00 | | 2008-10-29 | 2,542,600 | 16.90 | 18.36 | 16.50 | 16.65 | 00:00:00 | | 2008-10-30 | 1,278,900 | 17.00 | 19.92 | 16.80 | 19.92 | 00:00:00 | | 2008-10-31 | 2,259,100 | 19.50 | 21.95 | 18.75 | 21.40 | 00:00:00 | | 2008-11-03 | 895,800 | 21.40 | 21.60 | 20.54 | 20.63 | 00:00:00 | | 2008-11-04 | 886,900 | 21.20 | 22.04 | 20.58 | 20.58 | 00:00:00 | | 2008-11-05 | 573,000 | 20.46 | 20.59 | 19.51 | 19.96 | 00:00:00 | | 2008-11-06 | 707,700 | 19.50 | 20.27 | 19.50 | 19.85 | 00:00:00 | | 2008-11-07 | 781,900 | 19.61 | 20.59 | 19.26 | 19.90 | 00:00:00 | | 2008-11-10 | 797,000 | 20.41 | 20.70 | 19.50 | 19.50 | 00:00:00 | | 2008-11-11 | 1,122,700 | 19.50 | 20.69 | 18.66 | 20.24 | 00:00:00 | | 2008-11-12 | 2,281,000 | 19.64 | 20.50 | 19.52 | 20.42 | 00:00:00 | | 2008-11-13 | 989,800 | 20.45 | 21.30 | 20.12 | 21.30 | 00:00:00 | | 2008-11-14 | 826,200 | 21.69 | 22.44 | 21.11 | 22.00 | 00:00:00 | | 2008-11-17 | 593,900 | 21.35 | 22.30 | 21.31 | 21.95 | 00:00:00 | | 2008-11-18 | 712,400 | 21.45 | 22.59 | 21.16 | 22.50 | 00:00:00 | | 2008-11-19 | 720,600 | 22.50 | 22.79 | 21.81 | 22.65 | 00:00:00 | | 2008-11-20 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2008-11-21 | 717,200 | 22.18 | 22.65 | 21.65 | 22.16 | 00:00:00 | | 2008-11-24 | 793,500 | 22.33 | 23.37 | 21.84 | 21.84 | 00:00:00 | | 2008-11-25 | 682,700 | 21.61 | 22.78 | 21.40 | 22.10 | 00:00:00 | | 2008-11-26 | 754,300 | 21.77 | 23.47 | 21.77 | 22.99 | 00:00:00 | | 2008-11-27 | 372,400 | 22.99 | 22.99 | 21.98 | 22.54 | 00:00:00 | | 2008-11-28 | 814,600 | 22.30 | 23.30 | 22.24 | 22.63 | 00:00:00 | | 2008-12-01 | 909,500 | 22.30 | 22.30 | 21.52 | 21.60 | 00:00:00 | | 2008-12-02 | 551,800 | 21.21 | 23.18 | 21.21 | 22.79 | 00:00:00 | | 2008-12-03 | 1,410,300 | 22.70 | 23.89 | 21.65 | 23.61 | 00:00:00 | | 2008-12-04 | 820,900 | 23.63 | 24.05 | 23.18 | 23.80 | 00:00:00 | | 2008-12-05 | 591,200 | 23.58 | 23.70 | 23.01 | 23.39 | 00:00:00 | | 2008-12-08 | 1,480,300 | 24.54 | 24.65 | 22.88 | 22.88 | 00:00:00 | | 2008-12-09 | 1,319,000 | 23.20 | 23.22 | 21.50 | 21.50 | 00:00:00 | | 2008-12-10 | 1,214,600 | 21.84 | 22.36 | 20.86 | 21.51 | 00:00:00 | | 2008-12-11 | 842,500 | 21.73 | 22.86 | 21.18 | 22.70 | 00:00:00 | | 2008-12-12 | 763,300 | 22.15 | 23.00 | 21.62 | 23.00 | 00:00:00 | | 2008-12-15 | 478,100 | 23.06 | 23.06 | 22.05 | 22.60 | 00:00:00 | | 2008-12-16 | 424,100 | 22.31 | 23.72 | 22.31 | 23.72 | 00:00:00 | | 2008-12-17 | 1,141,800 | 23.70 | 24.06 | 22.76 | 23.75 | 00:00:00 | | 2008-12-18 | 579,200 | 23.71 | 24.01 | 23.20 | 23.90 | 00:00:00 | | 2008-12-19 | 547,500 | 23.35 | 24.99 | 23.32 | 24.80 | 00:00:00 | | 2008-12-22 | 598,100 | 24.96 | 24.96 | 22.67 | 23.30 | 00:00:00 | | 2008-12-23 | 506,800 | 23.31 | 24.30 | 23.31 | 23.66 | 00:00:00 | | 2008-12-24 | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 00:00:00 | | 2008-12-25 | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 00:00:00 | | 2008-12-26 | 152,300 | 23.36 | 24.29 | 23.36 | 23.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
