|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-26 | 152,300 | 23.36 | 24.29 | 23.36 | 23.99 | 00:00:00 | | 2008-12-29 | 445,800 | 23.98 | 23.98 | 23.09 | 23.65 | 00:00:00 | | 2008-12-30 | 736,300 | 23.65 | 24.45 | 23.63 | 23.63 | 00:00:00 | | 2008-12-31 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2009-01-01 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2009-01-02 | 409,800 | 23.30 | 24.60 | 23.30 | 24.60 | 00:00:00 | | 2009-01-05 | 485,000 | 24.65 | 25.92 | 24.38 | 25.92 | 00:00:00 | | 2009-01-06 | 591,600 | 25.90 | 25.91 | 25.03 | 25.20 | 00:00:00 | | 2009-01-07 | 1,338,100 | 25.00 | 25.12 | 24.30 | 25.02 | 00:00:00 | | 2009-01-08 | 590,500 | 24.53 | 25.06 | 24.26 | 24.51 | 00:00:00 | | 2009-01-09 | 644,400 | 24.90 | 25.14 | 23.52 | 24.89 | 00:00:00 | | 2009-01-12 | 450,400 | 24.39 | 24.44 | 23.32 | 23.60 | 00:00:00 | | 2009-01-13 | 611,600 | 23.49 | 25.05 | 23.49 | 24.69 | 00:00:00 | | 2009-01-14 | 752,600 | 24.41 | 24.55 | 23.80 | 24.00 | 00:00:00 | | 2009-01-15 | 446,800 | 23.94 | 24.38 | 23.59 | 24.11 | 00:00:00 | | 2009-01-16 | 310,100 | 24.50 | 25.05 | 23.76 | 24.86 | 00:00:00 | | 2009-01-19 | 270,200 | 24.72 | 24.73 | 23.90 | 24.15 | 00:00:00 | | 2009-01-20 | 371,800 | 23.93 | 24.66 | 23.20 | 23.20 | 00:00:00 | | 2009-01-21 | 456,100 | 23.37 | 23.67 | 22.83 | 22.92 | 00:00:00 | | 2009-01-22 | 804,500 | 23.11 | 23.35 | 22.46 | 22.79 | 00:00:00 | | 2009-01-23 | 329,000 | 22.67 | 23.96 | 22.50 | 23.33 | 00:00:00 | | 2009-01-26 | 381,600 | 23.33 | 24.10 | 23.22 | 23.76 | 00:00:00 | | 2009-01-27 | 467,200 | 23.51 | 24.15 | 23.10 | 23.57 | 00:00:00 | | 2009-01-28 | 666,900 | 24.00 | 24.19 | 23.76 | 24.00 | 00:00:00 | | 2009-01-29 | 382,300 | 23.86 | 24.00 | 23.46 | 23.50 | 00:00:00 | | 2009-01-30 | 486,600 | 23.44 | 23.99 | 22.85 | 22.85 | 00:00:00 | | 2009-02-02 | 353,100 | 22.86 | 23.45 | 22.45 | 23.00 | 00:00:00 | | 2009-02-03 | 1,146,200 | 22.81 | 24.16 | 22.34 | 24.16 | 00:00:00 | | 2009-02-04 | 688,800 | 23.76 | 24.59 | 23.50 | 23.76 | 00:00:00 | | 2009-02-05 | 556,300 | 23.89 | 24.00 | 23.05 | 23.33 | 00:00:00 | | 2009-02-06 | 323,300 | 23.49 | 23.78 | 23.15 | 23.30 | 00:00:00 | | 2009-02-09 | 771,000 | 23.16 | 23.70 | 23.16 | 23.70 | 00:00:00 | | 2009-02-10 | 851,700 | 24.25 | 24.80 | 23.31 | 23.50 | 00:00:00 | | 2009-02-11 | 374,200 | 23.50 | 24.00 | 22.50 | 22.75 | 00:00:00 | | 2009-02-12 | 333,400 | 22.77 | 23.40 | 22.63 | 23.07 | 00:00:00 | | 2009-02-13 | 331,900 | 23.75 | 23.75 | 23.13 | 23.42 | 00:00:00 | | 2009-02-16 | 1,541,400 | 23.18 | 23.30 | 22.72 | 22.85 | 00:00:00 | | 2009-02-17 | 599,500 | 22.65 | 22.84 | 22.35 | 22.71 | 00:00:00 | | 2009-02-18 | 950,300 | 22.76 | 23.16 | 22.21 | 22.50 | 00:00:00 | | 2009-02-19 | 165,600 | 22.70 | 23.04 | 22.46 | 23.04 | 00:00:00 | | 2009-02-20 | 328,400 | 22.45 | 23.39 | 22.45 | 22.91 | 00:00:00 | | 2009-02-23 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | | 2009-02-24 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | | 2009-02-25 | 399,200 | 22.90 | 23.50 | 22.50 | 22.60 | 00:00:00 | | 2009-02-26 | 401,800 | 23.27 | 23.30 | 22.20 | 22.65 | 00:00:00 | | 2009-02-27 | 251,800 | 22.37 | 23.35 | 22.25 | 23.18 | 00:00:00 | | 2009-03-02 | 558,100 | 22.56 | 22.96 | 21.40 | 21.56 | 00:00:00 | | 2009-03-03 | 324,700 | 21.78 | 22.59 | 21.20 | 22.39 | 00:00:00 | | 2009-03-04 | 861,800 | 22.89 | 22.89 | 21.66 | 21.90 | 00:00:00 | | 2009-03-05 | 391,700 | 21.90 | 22.27 | 21.50 | 21.50 | 00:00:00 | | 2009-03-06 | 367,100 | 21.76 | 22.49 | 21.61 | 22.00 | 00:00:00 | | 2009-03-09 | 397,100 | 21.73 | 22.49 | 21.73 | 22.03 | 00:00:00 | | 2009-03-10 | 929,600 | 22.48 | 22.71 | 22.01 | 22.50 | 00:00:00 | | 2009-03-11 | 533,000 | 22.72 | 22.89 | 22.13 | 22.40 | 00:00:00 | | 2009-03-12 | 614,500 | 22.40 | 22.61 | 21.76 | 22.30 | 00:00:00 | | 2009-03-13 | 961,600 | 22.36 | 22.43 | 21.80 | 22.20 | 00:00:00 | | 2009-03-16 | 782,900 | 22.20 | 22.40 | 22.00 | 22.00 | 00:00:00 | | 2009-03-17 | 463,000 | 22.03 | 22.50 | 22.03 | 22.37 | 00:00:00 | | 2009-03-18 | 707,300 | 22.28 | 22.91 | 22.09 | 22.49 | 00:00:00 | | 2009-03-19 | 672,200 | 22.89 | 22.89 | 21.26 | 21.80 | 00:00:00 | | 2009-03-20 | 329,700 | 21.81 | 22.00 | 21.53 | 21.53 | 00:00:00 | | 2009-03-23 | 667,900 | 21.75 | 22.00 | 21.30 | 21.74 | 00:00:00 | | 2009-03-24 | 923,300 | 21.73 | 22.00 | 20.90 | 21.12 | 00:00:00 | | 2009-03-25 | 592,500 | 21.08 | 21.82 | 21.08 | 21.31 | 00:00:00 | | 2009-03-26 | 483,700 | 21.48 | 22.16 | 21.25 | 22.00 | 00:00:00 | | 2009-03-27 | 350,600 | 22.00 | 22.01 | 21.50 | 21.51 | 00:00:00 | | 2009-03-30 | 495,800 | 21.50 | 21.50 | 20.81 | 20.81 | 00:00:00 | | 2009-03-31 | 637,700 | 20.91 | 21.56 | 20.85 | 20.85 | 00:00:00 | | 2009-04-01 | 514,900 | 20.86 | 21.90 | 20.67 | 21.90 | 00:00:00 | | 2009-04-02 | 1,242,500 | 22.60 | 23.44 | 22.30 | 22.30 | 00:00:00 | | 2009-04-03 | 825,000 | 22.50 | 23.12 | 22.32 | 22.95 | 00:00:00 | | 2009-04-06 | 986,700 | 22.85 | 24.07 | 22.53 | 24.07 | 00:00:00 | | 2009-04-07 | 888,700 | 23.71 | 24.90 | 23.46 | 24.06 | 00:00:00 | | 2009-04-08 | 741,400 | 24.41 | 24.71 | 23.82 | 23.82 | 00:00:00 | | 2009-04-09 | 1,278,200 | 24.59 | 25.49 | 24.00 | 24.02 | 00:00:00 | | 2009-04-10 | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 00:00:00 | | 2009-04-13 | 508,800 | 24.17 | 24.89 | 24.17 | 24.30 | 00:00:00 | | 2009-04-14 | 798,300 | 24.33 | 25.19 | 24.33 | 24.50 | 00:00:00 | | 2009-04-15 | 837,200 | 24.52 | 24.80 | 23.80 | 24.80 | 00:00:00 | | 2009-04-16 | 1,078,700 | 24.69 | 25.62 | 24.46 | 24.66 | 00:00:00 | | 2009-04-17 | 358,500 | 24.73 | 25.29 | 24.69 | 25.29 | 00:00:00 | | 2009-04-20 | 310,800 | 24.90 | 24.90 | 24.00 | 24.28 | 00:00:00 | | 2009-04-21 | 0 | 24.28 | 24.28 | 24.28 | 24.28 | 00:00:00 | | 2009-04-22 | 705,400 | 24.57 | 25.28 | 24.21 | 24.30 | 00:00:00 | | 2009-04-23 | 564,900 | 24.61 | 25.00 | 24.03 | 25.00 | 00:00:00 | | 2009-04-24 | 369,400 | 24.97 | 25.14 | 24.63 | 24.63 | 00:00:00 | | 2009-04-27 | 987,400 | 24.22 | 24.95 | 24.22 | 24.95 | 00:00:00 | | 2009-04-28 | 778,300 | 24.52 | 26.82 | 24.52 | 26.50 | 00:00:00 | | 2009-04-29 | 1,231,000 | 26.49 | 28.27 | 26.31 | 27.30 | 00:00:00 | | 2009-04-30 | 746,500 | 27.30 | 27.47 | 25.85 | 26.33 | 00:00:00 | | 2009-05-01 | 0 | 26.33 | 26.33 | 26.33 | 26.33 | 00:00:00 | | 2009-05-04 | 752,200 | 26.53 | 28.40 | 26.53 | 28.40 | 00:00:00 | | 2009-05-05 | 556,900 | 28.00 | 28.37 | 27.27 | 27.70 | 00:00:00 | | 2009-05-06 | 1,005,100 | 28.00 | 28.50 | 26.71 | 27.70 | 00:00:00 | | 2009-05-07 | 366,300 | 27.89 | 27.89 | 26.91 | 27.75 | 00:00:00 | | 2009-05-08 | 389,400 | 28.00 | 29.03 | 27.75 | 28.85 | 00:00:00 | | 2009-05-11 | 553,900 | 28.50 | 28.71 | 27.53 | 27.64 | 00:00:00 | | 2009-05-12 | 811,600 | 27.99 | 28.00 | 25.80 | 26.23 | 00:00:00 | | 2009-05-13 | 784,000 | 26.15 | 27.59 | 25.75 | 27.59 | 00:00:00 | | 2009-05-14 | 1,107,500 | 27.30 | 29.10 | 27.30 | 28.82 | 00:00:00 | | 2009-05-15 | 815,800 | 28.84 | 28.84 | 28.20 | 28.75 | 00:00:00 | | 2009-05-18 | 590,200 | 29.11 | 29.17 | 28.11 | 28.60 | 00:00:00 | | 2009-05-19 | 923,900 | 28.90 | 28.90 | 28.07 | 28.50 | 00:00:00 | | 2009-05-20 | 1,534,700 | 28.94 | 29.10 | 28.10 | 28.20 | 00:00:00 | | 2009-05-21 | 1,333,800 | 28.06 | 28.75 | 27.45 | 28.75 | 00:00:00 | | 2009-05-22 | 433,600 | 28.71 | 29.00 | 28.10 | 28.10 | 00:00:00 | | 2009-05-25 | 286,100 | 28.31 | 28.90 | 28.19 | 28.40 | 00:00:00 | | 2009-05-26 | 716,200 | 28.38 | 28.59 | 27.60 | 28.44 | 00:00:00 | | 2009-05-27 | 538,400 | 28.74 | 29.08 | 28.38 | 28.85 | 00:00:00 | | 2009-05-28 | 740,700 | 28.85 | 30.32 | 28.69 | 30.32 | 00:00:00 | | 2009-05-29 | 1,276,900 | 30.81 | 31.23 | 28.50 | 30.89 | 00:00:00 | | 2009-06-01 | 978,000 | 30.97 | 31.45 | 29.61 | 29.61 | 00:00:00 | | 2009-06-02 | 905,200 | 29.62 | 30.10 | 28.79 | 28.96 | 00:00:00 | | 2009-06-03 | 813,500 | 28.90 | 29.00 | 27.56 | 28.50 | 00:00:00 | | 2009-06-04 | 754,200 | 29.01 | 29.10 | 28.59 | 28.76 | 00:00:00 | | 2009-06-05 | 920,700 | 29.65 | 29.80 | 28.00 | 28.52 | 00:00:00 | | 2009-06-08 | 303,300 | 28.47 | 29.00 | 28.17 | 28.81 | 00:00:00 | | 2009-06-09 | 339,100 | 29.00 | 29.50 | 28.46 | 29.46 | 00:00:00 | | 2009-06-10 | 559,500 | 29.66 | 29.67 | 28.66 | 29.36 | 00:00:00 | | 2009-06-11 | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 00:00:00 | | 2009-06-12 | 636,100 | 29.70 | 29.85 | 28.90 | 29.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
