|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-12 | 636,100 | 29.70 | 29.85 | 28.90 | 29.48 | 00:00:00 | | 2009-06-15 | 759,100 | 29.11 | 29.20 | 27.60 | 28.40 | 00:00:00 | | 2009-06-16 | 656,900 | 28.63 | 28.86 | 27.68 | 27.68 | 00:00:00 | | 2009-06-17 | 1,150,300 | 27.67 | 29.80 | 27.51 | 29.10 | 00:00:00 | | 2009-06-18 | 647,100 | 29.28 | 29.84 | 28.67 | 29.30 | 00:00:00 | | 2009-06-19 | 912,500 | 29.51 | 30.66 | 29.51 | 30.30 | 00:00:00 | | 2009-06-22 | 823,000 | 30.05 | 30.05 | 28.70 | 29.89 | 00:00:00 | | 2009-06-23 | 548,000 | 29.74 | 30.13 | 29.50 | 30.13 | 00:00:00 | | 2009-06-24 | 1,283,100 | 30.59 | 33.54 | 29.82 | 31.00 | 00:00:00 | | 2009-06-25 | 694,200 | 30.99 | 32.20 | 30.65 | 31.31 | 00:00:00 | | 2009-06-26 | 508,300 | 31.29 | 31.99 | 30.80 | 31.65 | 00:00:00 | | 2009-06-29 | 315,600 | 31.88 | 32.00 | 31.12 | 31.50 | 00:00:00 | | 2009-06-30 | 763,000 | 31.70 | 31.70 | 30.85 | 31.43 | 00:00:00 | | 2009-07-01 | 895,600 | 31.85 | 32.26 | 31.37 | 31.50 | 00:00:00 | | 2009-07-02 | 343,400 | 31.45 | 31.57 | 30.75 | 31.00 | 00:00:00 | | 2009-07-03 | 234,900 | 31.12 | 32.23 | 31.01 | 31.65 | 00:00:00 | | 2009-07-06 | 612,900 | 31.00 | 31.99 | 30.81 | 31.99 | 00:00:00 | | 2009-07-07 | 554,400 | 31.70 | 32.14 | 31.12 | 31.60 | 00:00:00 | | 2009-07-08 | 860,900 | 31.59 | 31.75 | 31.10 | 31.50 | 00:00:00 | | 2009-07-09 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2009-07-10 | 1,322,200 | 31.34 | 32.72 | 31.32 | 32.72 | 00:00:00 | | 2009-07-13 | 619,700 | 32.79 | 33.28 | 32.30 | 32.91 | 00:00:00 | | 2009-07-14 | 962,600 | 33.29 | 33.73 | 31.81 | 31.95 | 00:00:00 | | 2009-07-15 | 2,312,700 | 32.59 | 32.90 | 31.96 | 31.96 | 00:00:00 | | 2009-07-16 | 708,600 | 32.09 | 32.09 | 31.02 | 31.02 | 00:00:00 | | 2009-07-17 | 1,207,700 | 31.06 | 31.24 | 29.66 | 30.10 | 00:00:00 | | 2009-07-20 | 1,063,200 | 30.46 | 30.88 | 30.07 | 30.20 | 00:00:00 | | 2009-07-21 | 748,200 | 30.69 | 31.09 | 30.41 | 31.03 | 00:00:00 | | 2009-07-22 | 337,000 | 31.05 | 31.23 | 30.65 | 30.75 | 00:00:00 | | 2009-07-23 | 1,271,800 | 31.29 | 31.55 | 30.70 | 31.04 | 00:00:00 | | 2009-07-24 | 235,200 | 31.08 | 31.28 | 30.81 | 31.10 | 00:00:00 | | 2009-07-27 | 490,900 | 31.23 | 31.43 | 30.20 | 30.60 | 00:00:00 | | 2009-07-28 | 553,400 | 30.69 | 30.94 | 30.16 | 30.35 | 00:00:00 | | 2009-07-29 | 534,700 | 30.10 | 30.20 | 29.74 | 30.00 | 00:00:00 | | 2009-07-30 | 534,700 | 30.15 | 30.55 | 30.08 | 30.08 | 00:00:00 | | 2009-07-31 | 655,700 | 30.16 | 30.88 | 30.04 | 30.50 | 00:00:00 | | 2009-08-03 | 667,100 | 30.74 | 31.20 | 30.66 | 31.00 | 00:00:00 | | 2009-08-04 | 511,000 | 31.00 | 31.50 | 30.80 | 30.84 | 00:00:00 | | 2009-08-05 | 414,500 | 30.98 | 31.75 | 30.65 | 31.53 | 00:00:00 | | 2009-08-06 | 529,500 | 31.64 | 31.85 | 30.70 | 30.97 | 00:00:00 | | 2009-08-07 | 682,300 | 31.15 | 31.80 | 31.00 | 31.17 | 00:00:00 | | 2009-08-10 | 648,700 | 31.25 | 32.00 | 31.25 | 31.70 | 00:00:00 | | 2009-08-11 | 437,600 | 31.67 | 31.80 | 31.00 | 31.00 | 00:00:00 | | 2009-08-12 | 660,200 | 31.02 | 31.49 | 30.22 | 31.15 | 00:00:00 | | 2009-08-13 | 463,500 | 31.40 | 31.43 | 29.70 | 29.70 | 00:00:00 | | 2009-08-14 | 531,600 | 29.90 | 30.39 | 28.85 | 29.27 | 00:00:00 | | 2009-08-17 | 628,600 | 28.37 | 28.74 | 28.02 | 28.40 | 00:00:00 | | 2009-08-18 | 901,400 | 28.42 | 29.66 | 28.42 | 29.01 | 00:00:00 | | 2009-08-19 | 636,300 | 29.00 | 29.88 | 28.48 | 29.80 | 00:00:00 | | 2009-08-20 | 308,600 | 29.61 | 30.29 | 29.50 | 30.29 | 00:00:00 | | 2009-08-21 | 915,900 | 30.22 | 31.90 | 30.00 | 31.90 | 00:00:00 | | 2009-08-24 | 503,700 | 31.90 | 31.90 | 31.03 | 31.44 | 00:00:00 | | 2009-08-25 | 353,400 | 31.69 | 31.69 | 30.96 | 31.07 | 00:00:00 | | 2009-08-26 | 389,400 | 31.32 | 31.67 | 31.07 | 31.43 | 00:00:00 | | 2009-08-27 | 400,900 | 31.43 | 31.50 | 31.00 | 31.26 | 00:00:00 | | 2009-08-28 | 322,800 | 31.26 | 31.50 | 30.95 | 31.10 | 00:00:00 | | 2009-08-31 | 220,600 | 31.30 | 31.48 | 30.87 | 31.05 | 00:00:00 | | 2009-09-01 | 503,700 | 30.89 | 31.30 | 30.65 | 30.75 | 00:00:00 | | 2009-09-02 | 548,800 | 30.57 | 30.72 | 29.64 | 29.95 | 00:00:00 | | 2009-09-03 | 1,124,800 | 30.05 | 30.19 | 28.77 | 30.00 | 00:00:00 | | 2009-09-04 | 459,100 | 30.20 | 30.33 | 29.40 | 29.71 | 00:00:00 | | 2009-09-07 | 0 | 29.71 | 29.71 | 29.71 | 29.71 | 00:00:00 | | 2009-09-08 | 455,400 | 30.10 | 30.39 | 30.07 | 30.35 | 00:00:00 | | 2009-09-09 | 1,000,600 | 30.10 | 30.38 | 29.65 | 30.00 | 00:00:00 | | 2009-09-10 | 742,700 | 30.00 | 30.26 | 29.60 | 30.18 | 00:00:00 | | 2009-09-11 | 504,300 | 30.08 | 30.39 | 29.91 | 29.91 | 00:00:00 | | 2009-09-14 | 446,600 | 29.74 | 30.85 | 29.62 | 30.85 | 00:00:00 | | 2009-09-15 | 218,200 | 30.89 | 30.89 | 30.33 | 30.52 | 00:00:00 | | 2009-09-16 | 633,500 | 30.70 | 31.25 | 30.63 | 31.15 | 00:00:00 | | 2009-09-17 | 556,200 | 31.00 | 31.65 | 30.91 | 31.49 | 00:00:00 | | 2009-09-18 | 1,734,900 | 31.46 | 31.50 | 29.70 | 30.91 | 00:00:00 | | 2009-09-21 | 591,500 | 30.61 | 30.80 | 30.10 | 30.39 | 00:00:00 | | 2009-09-22 | 390,500 | 30.60 | 30.60 | 30.05 | 30.05 | 00:00:00 | | 2009-09-23 | 519,100 | 30.46 | 30.46 | 29.76 | 29.85 | 00:00:00 | | 2009-09-24 | 613,700 | 29.86 | 30.03 | 29.45 | 29.71 | 00:00:00 | | 2009-09-25 | 455,100 | 29.70 | 30.06 | 29.35 | 29.37 | 00:00:00 | | 2009-09-28 | 1,355,400 | 29.69 | 29.93 | 28.93 | 29.16 | 00:00:00 | | 2009-09-29 | 1,160,200 | 29.34 | 29.97 | 28.95 | 29.91 | 00:00:00 | | 2009-09-30 | 1,031,800 | 30.00 | 30.92 | 29.96 | 30.31 | 00:00:00 | | 2009-10-01 | 799,800 | 30.31 | 30.85 | 30.00 | 30.60 | 00:00:00 | | 2009-10-02 | 1,068,600 | 31.15 | 32.05 | 30.45 | 31.85 | 00:00:00 | | 2009-10-05 | 994,700 | 31.84 | 33.16 | 30.97 | 32.90 | 00:00:00 | | 2009-10-06 | 1,131,800 | 33.13 | 33.41 | 32.35 | 33.22 | 00:00:00 | | 2009-10-07 | 772,200 | 33.30 | 33.70 | 32.60 | 33.29 | 00:00:00 | | 2009-10-08 | 681,500 | 33.29 | 33.79 | 32.68 | 33.50 | 00:00:00 | | 2009-10-09 | 335,400 | 33.03 | 34.39 | 33.03 | 33.66 | 00:00:00 | | 2009-10-12 | 0 | 33.66 | 33.66 | 33.66 | 33.66 | 00:00:00 | | 2009-10-13 | 901,900 | 33.82 | 33.82 | 32.77 | 33.20 | 00:00:00 | | 2009-10-14 | 1,403,900 | 33.20 | 33.95 | 32.82 | 32.91 | 00:00:00 | | 2009-10-15 | 1,286,200 | 33.15 | 34.91 | 33.00 | 34.61 | 00:00:00 | | 2009-10-16 | 972,900 | 33.92 | 35.88 | 33.61 | 35.40 | 00:00:00 | | 2009-10-19 | 1,360,100 | 35.39 | 36.84 | 35.30 | 35.60 | 00:00:00 | | 2009-10-20 | 2,222,300 | 34.80 | 34.80 | 32.90 | 33.60 | 00:00:00 | | 2009-10-21 | 3,077,500 | 33.50 | 34.55 | 32.63 | 33.25 | 00:00:00 | | 2009-10-22 | 2,877,400 | 33.24 | 33.43 | 32.90 | 33.10 | 00:00:00 | | 2009-10-23 | 3,192,000 | 33.21 | 33.33 | 32.90 | 33.10 | 00:00:00 | | 2009-10-26 | 4,232,700 | 33.20 | 33.95 | 33.05 | 33.95 | 00:00:00 | | 2009-10-27 | 1,220,700 | 34.12 | 34.40 | 33.48 | 34.28 | 00:00:00 | | 2009-10-28 | 1,639,500 | 34.11 | 34.11 | 32.98 | 33.80 | 00:00:00 | | 2009-10-29 | 703,900 | 33.80 | 34.81 | 33.64 | 34.65 | 00:00:00 | | 2009-10-30 | 3,292,700 | 34.59 | 35.49 | 34.39 | 34.80 | 00:00:00 | | 2009-11-02 | 0 | 34.80 | 34.80 | 34.80 | 34.80 | 00:00:00 | | 2009-11-03 | 2,709,800 | 34.15 | 36.00 | 34.00 | 35.06 | 00:00:00 | | 2009-11-04 | 921,700 | 35.70 | 35.79 | 35.03 | 35.39 | 00:00:00 | | 2009-11-05 | 605,800 | 35.20 | 35.70 | 35.00 | 35.00 | 00:00:00 | | 2009-11-06 | 1,101,900 | 35.01 | 35.49 | 34.95 | 35.39 | 00:00:00 | | 2009-11-09 | 1,243,900 | 35.70 | 37.00 | 35.70 | 36.85 | 00:00:00 | | 2009-11-10 | 1,161,100 | 36.60 | 37.90 | 36.60 | 37.60 | 00:00:00 | | 2009-11-11 | 897,600 | 37.75 | 38.29 | 36.70 | 37.25 | 00:00:00 | | 2009-11-12 | 2,347,600 | 36.95 | 37.35 | 35.89 | 36.00 | 00:00:00 | | 2009-11-13 | 847,000 | 36.29 | 37.27 | 35.12 | 37.05 | 00:00:00 | | 2009-11-16 | 740,800 | 37.25 | 38.02 | 37.25 | 37.28 | 00:00:00 | | 2009-11-17 | 630,900 | 37.28 | 37.75 | 36.60 | 37.30 | 00:00:00 | | 2009-11-18 | 710,500 | 37.21 | 38.00 | 37.21 | 37.34 | 00:00:00 | | 2009-11-19 | 2,000,800 | 36.80 | 37.24 | 36.00 | 36.00 | 00:00:00 | | 2009-11-20 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2009-11-23 | 1,163,000 | 36.20 | 37.48 | 36.20 | 37.40 | 00:00:00 | | 2009-11-24 | 707,200 | 37.40 | 37.56 | 36.32 | 37.35 | 00:00:00 | | 2009-11-25 | 726,600 | 37.50 | 37.89 | 37.08 | 37.85 | 00:00:00 | | 2009-11-26 | 285,100 | 37.30 | 37.66 | 36.54 | 36.80 | 00:00:00 | | 2009-11-27 | 354,300 | 36.50 | 37.78 | 36.16 | 37.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
