|
 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 | | 2009-11-27 | 354,300 | 36.50 | 37.78 | 36.16 | 37.00 | 00:00:00 | | 2009-11-30 | 1,051,100 | 37.10 | 37.85 | 36.20 | 37.85 | 00:00:00 | | 2009-12-01 | 2,575,100 | 38.10 | 38.55 | 37.72 | 38.25 | 00:00:00 | | 2009-12-02 | 1,121,800 | 38.50 | 39.50 | 38.08 | 39.15 | 00:00:00 | | 2009-12-03 | 3,317,600 | 39.10 | 39.30 | 38.48 | 38.50 | 00:00:00 | | 2009-12-04 | 659,000 | 38.87 | 38.89 | 37.87 | 37.87 | 00:00:00 | | 2009-12-07 | 742,700 | 38.45 | 39.90 | 37.87 | 39.65 | 00:00:00 | | 2009-12-08 | 2,949,200 | 39.00 | 39.80 | 38.75 | 39.34 | 00:00:00 | | 2009-12-09 | 538,400 | 39.94 | 41.00 | 39.12 | 40.00 | 00:00:00 | | 2009-12-10 | 504,400 | 40.39 | 41.07 | 39.21 | 39.31 | 00:00:00 | | 2009-12-11 | 754,500 | 39.75 | 40.97 | 39.50 | 39.95 | 00:00:00 | | 2009-12-14 | 1,647,600 | 39.95 | 40.70 | 39.85 | 40.00 | 00:00:00 | | 2009-12-15 | 640,100 | 40.00 | 40.00 | 38.61 | 38.61 | 00:00:00 | | 2009-12-16 | 1,087,500 | 39.40 | 39.73 | 37.36 | 37.51 | 00:00:00 | | 2009-12-17 | 865,600 | 37.51 | 38.63 | 37.27 | 38.19 | 00:00:00 | | 2009-12-18 | 556,900 | 38.22 | 38.77 | 37.70 | 38.77 | 00:00:00 | | 2009-12-21 | 654,700 | 39.10 | 39.86 | 38.68 | 38.68 | 00:00:00 | | 2009-12-22 | 628,200 | 38.84 | 40.09 | 38.84 | 39.50 | 00:00:00 | | 2009-12-23 | 217,200 | 39.50 | 40.11 | 38.75 | 38.88 | 00:00:00 | | 2009-12-24 | 0 | 38.88 | 38.88 | 38.88 | 38.88 | 00:00:00 | | 2009-12-25 | 0 | 38.88 | 38.88 | 38.88 | 38.88 | 00:00:00 | | 2009-12-28 | 204,300 | 39.95 | 39.95 | 38.84 | 39.06 | 00:00:00 | | 2009-12-29 | 192,600 | 39.19 | 39.81 | 39.08 | 39.41 | 00:00:00 | | 2009-12-30 | 285,400 | 39.00 | 39.95 | 39.00 | 39.89 | 00:00:00 | | 2010-01-01 | 0 | 39.89 | 39.89 | 39.89 | 39.89 | 00:00:00 | | 2010-01-04 | 361,800 | 39.99 | 40.20 | 39.15 | 40.10 | 00:00:00 | | 2010-01-05 | 873,100 | 40.00 | 40.88 | 39.85 | 40.65 | 00:00:00 | | 2010-01-06 | 1,326,200 | 40.52 | 42.49 | 40.30 | 42.00 | 00:00:00 | | 2010-01-07 | 366,100 | 41.79 | 42.30 | 41.52 | 41.61 | 00:00:00 | | 2010-01-08 | 413,000 | 41.76 | 42.29 | 41.51 | 41.60 | 00:00:00 | | 2010-01-11 | 470,600 | 41.77 | 42.17 | 41.55 | 42.00 | 00:00:00 | | 2010-01-12 | 900,200 | 41.40 | 42.18 | 40.80 | 42.00 | 00:00:00 | | 2010-01-13 | 1,622,900 | 42.20 | 42.24 | 41.02 | 41.40 | 00:00:00 | | 2010-01-14 | 863,700 | 41.15 | 43.19 | 41.15 | 41.60 | 00:00:00 | | 2010-01-15 | 511,600 | 41.60 | 42.50 | 41.26 | 41.26 | 00:00:00 | | 2010-01-18 | 259,500 | 41.51 | 42.20 | 41.22 | 41.46 | 00:00:00 | | 2010-01-19 | 960,500 | 41.45 | 44.35 | 41.45 | 44.00 | 00:00:00 | | 2010-01-20 | 650,100 | 43.18 | 44.40 | 42.66 | 44.20 | 00:00:00 | | 2010-01-21 | 865,600 | 44.59 | 44.63 | 42.78 | 43.20 | 00:00:00 | | 2010-01-22 | 1,619,600 | 43.00 | 43.00 | 40.40 | 41.00 | 00:00:00 | | 2010-01-25 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2010-01-26 | 1,006,400 | 40.74 | 40.74 | 39.35 | 39.99 | 00:00:00 | | 2010-01-27 | 1,143,600 | 39.83 | 41.47 | 39.60 | 40.70 | 00:00:00 | | 2010-01-28 | 1,261,600 | 41.10 | 41.51 | 39.94 | 40.75 | 00:00:00 | | 2010-01-29 | 649,100 | 41.15 | 41.47 | 39.51 | 40.22 | 00:00:00 | | 2010-02-01 | 871,000 | 40.15 | 41.46 | 40.02 | 40.91 | 00:00:00 | | 2010-02-02 | 716,500 | 41.01 | 41.44 | 40.12 | 40.49 | 00:00:00 | | 2010-02-03 | 563,500 | 40.31 | 41.40 | 39.87 | 40.40 | 00:00:00 | | 2010-02-04 | 828,600 | 39.98 | 40.85 | 38.22 | 38.70 | 00:00:00 | | 2010-02-05 | 1,276,400 | 38.70 | 39.58 | 36.91 | 38.00 | 00:00:00 | | 2010-02-08 | 1,286,000 | 38.52 | 38.69 | 37.23 | 37.70 | 00:00:00 | | 2010-02-09 | 1,618,800 | 38.30 | 38.58 | 37.89 | 38.30 | 00:00:00 | | 2010-02-10 | 1,168,700 | 38.35 | 38.94 | 37.17 | 37.78 | 00:00:00 | | 2010-02-11 | 1,191,000 | 37.63 | 38.82 | 37.40 | 38.40 | 00:00:00 | | 2010-02-12 | 392,700 | 38.29 | 38.72 | 37.64 | 37.70 | 00:00:00 | | 2010-02-15 | 0 | 37.70 | 37.70 | 37.70 | 37.70 | 00:00:00 | | 2010-02-16 | 0 | 37.70 | 37.70 | 37.70 | 37.70 | 00:00:00 | | 2010-02-17 | 1,056,000 | 38.10 | 38.66 | 36.36 | 38.00 | 00:00:00 | | 2010-02-18 | 664,700 | 37.69 | 38.29 | 37.69 | 38.10 | 00:00:00 | | 2010-02-19 | 1,994,400 | 37.90 | 39.30 | 37.90 | 39.20 | 00:00:00 | | 2010-02-22 | 656,100 | 39.70 | 39.86 | 38.71 | 39.00 | 00:00:00 | | 2010-02-23 | 802,600 | 38.47 | 38.68 | 37.72 | 38.15 | 00:00:00 | | 2010-02-24 | 538,100 | 37.91 | 38.50 | 37.76 | 38.12 | 00:00:00 | | 2010-02-25 | 1,679,100 | 37.58 | 37.58 | 36.66 | 37.50 | 00:00:00 | | 2010-02-26 | 1,280,500 | 37.50 | 38.17 | 36.80 | 38.15 | 00:00:00 | | 2010-03-01 | 936,600 | 37.94 | 38.64 | 37.69 | 38.37 | 00:00:00 | | 2010-03-02 | 790,600 | 38.24 | 38.60 | 38.01 | 38.33 | 00:00:00 | | 2010-03-03 | 1,933,500 | 38.30 | 38.43 | 36.91 | 37.30 | 00:00:00 | | 2010-03-04 | 1,774,200 | 37.29 | 38.74 | 37.20 | 38.63 | 00:00:00 | | 2010-03-05 | 964,600 | 38.73 | 39.17 | 38.00 | 38.95 | 00:00:00 | | 2010-03-08 | 1,153,100 | 38.95 | 38.95 | 37.55 | 37.55 | 00:00:00 | | 2010-03-09 | 897,500 | 37.39 | 38.76 | 37.31 | 38.74 | 00:00:00 | | 2010-03-10 | 1,306,600 | 38.84 | 39.84 | 38.05 | 39.77 | 00:00:00 | | 2010-03-11 | 606,200 | 39.40 | 40.00 | 39.11 | 39.79 | 00:00:00 | | 2010-03-12 | 1,213,300 | 39.82 | 40.30 | 39.41 | 40.25 | 00:00:00 | | 2010-03-15 | 521,500 | 39.92 | 40.40 | 39.70 | 40.40 | 00:00:00 | | 2010-03-16 | 1,045,200 | 40.03 | 40.19 | 39.02 | 40.04 | 00:00:00 | | 2010-03-17 | 670,000 | 40.02 | 40.36 | 39.41 | 39.49 | 00:00:00 | | 2010-03-18 | 1,000,700 | 39.43 | 40.10 | 39.21 | 40.00 | 00:00:00 | | 2010-03-19 | 423,500 | 40.05 | 40.19 | 38.79 | 39.67 | 00:00:00 | | 2010-03-22 | 560,900 | 39.19 | 40.09 | 39.19 | 39.90 | 00:00:00 | | 2010-03-23 | 858,300 | 39.96 | 40.36 | 39.57 | 40.36 | 00:00:00 | | 2010-03-24 | 1,469,800 | 39.95 | 40.69 | 39.95 | 40.51 | 00:00:00 | | 2010-03-25 | 999,800 | 40.46 | 40.88 | 39.60 | 39.90 | 00:00:00 | | 2010-03-26 | 881,400 | 39.62 | 39.86 | 39.16 | 39.86 | 00:00:00 | | 2010-03-29 | 623,900 | 40.22 | 40.34 | 39.64 | 40.34 | 00:00:00 | | 2010-03-30 | 1,409,600 | 40.33 | 40.33 | 39.52 | 39.90 | 00:00:00 | | 2010-03-31 | 2,581,700 | 39.40 | 39.84 | 38.64 | 39.49 | 00:00:00 | | 2010-04-01 | 2,379,500 | 39.23 | 39.77 | 38.41 | 39.40 | 00:00:00 | | 2010-04-02 | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 00:00:00 | | 2010-04-05 | 854,700 | 39.30 | 39.60 | 38.96 | 39.25 | 00:00:00 | | 2010-04-06 | 3,118,500 | 38.92 | 39.10 | 38.38 | 38.60 | 00:00:00 | | 2010-04-07 | 2,332,500 | 38.53 | 39.50 | 38.43 | 39.30 | 00:00:00 | | 2010-04-08 | 951,600 | 39.20 | 39.45 | 38.91 | 39.35 | 00:00:00 | | 2010-04-09 | 565,400 | 39.41 | 39.41 | 38.85 | 39.40 | 00:00:00 | | 2010-04-12 | 311,000 | 39.08 | 39.57 | 39.00 | 39.00 | 00:00:00 | | 2010-04-13 | 649,500 | 38.91 | 39.30 | 38.89 | 39.20 | 00:00:00 | | 2010-04-14 | 1,051,700 | 39.04 | 39.46 | 38.80 | 39.20 | 00:00:00 | | 2010-04-15 | 1,507,800 | 39.06 | 39.17 | 38.35 | 39.15 | 00:00:00 | | 2010-04-16 | 776,900 | 38.80 | 39.14 | 38.20 | 38.94 | 00:00:00 | | 2010-04-19 | 907,400 | 38.94 | 39.49 | 38.74 | 39.45 | 00:00:00 | | 2010-04-20 | 482,300 | 39.45 | 39.69 | 39.09 | 39.65 | 00:00:00 | | 2010-04-21 | 0 | 39.65 | 39.65 | 39.65 | 39.65 | 00:00:00 | | 2010-04-22 | 1,480,200 | 39.80 | 40.25 | 39.33 | 39.90 | 00:00:00 | | 2010-04-23 | 574,800 | 39.93 | 40.39 | 39.23 | 40.15 | 00:00:00 | | 2010-04-26 | 490,100 | 40.40 | 40.40 | 39.67 | 40.10 | 00:00:00 | | 2010-04-27 | 1,906,400 | 39.81 | 40.09 | 38.70 | 38.99 | 00:00:00 | | 2010-04-28 | 1,055,100 | 39.22 | 39.74 | 38.45 | 39.05 | 00:00:00 | | 2010-04-29 | 950,000 | 39.00 | 39.49 | 38.60 | 39.30 | 00:00:00 | | 2010-04-30 | 1,032,100 | 38.98 | 40.30 | 38.82 | 40.24 | 00:00:00 | | 2010-05-03 | 960,300 | 40.40 | 40.79 | 40.00 | 40.79 | 00:00:00 | | 2010-05-04 | 1,590,100 | 40.15 | 40.74 | 39.52 | 39.75 | 00:00:00 | | 2010-05-05 | 874,600 | 38.88 | 39.59 | 38.50 | 39.59 | 00:00:00 | | 2010-05-06 | 1,465,100 | 39.20 | 39.60 | 36.65 | 38.55 | 00:00:00 | | 2010-05-07 | 1,367,700 | 38.37 | 38.80 | 37.47 | 38.50 | 00:00:00 | | 2010-05-10 | 994,900 | 39.70 | 39.70 | 38.67 | 39.00 | 00:00:00 | | 2010-05-11 | 946,100 | 38.60 | 39.29 | 38.42 | 38.50 | 00:00:00 | | 2010-05-12 | 1,298,300 | 38.67 | 38.96 | 37.90 | 38.90 | 00:00:00 | | 2010-05-13 | 1,591,500 | 38.90 | 39.21 | 38.66 | 39.20 | 00:00:00 | | 2010-05-14 | 1,173,800 | 39.10 | 39.10 | 37.03 | 38.20 | 00:00:00 | | 2010-05-17 | 1,528,100 | 37.80 | 38.49 | 36.21 | 36.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
