|
 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 | | 2002-07-19 | 400 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2002-07-22 | 0 | 3.06 | 3.25 | 3.06 | 3.06 | 00:00:00 | | 2002-07-23 | 0 | 3.00 | 3.62 | 3.00 | 3.00 | 00:00:00 | | 2002-07-24 | 400 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2002-07-25 | 10,800 | 3.25 | 3.25 | 3.12 | 3.12 | 00:00:00 | | 2002-07-26 | 1,200 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2002-07-29 | 0 | 2.50 | 3.62 | 2.50 | 2.50 | 00:00:00 | | 2002-07-30 | 0 | 2.76 | 3.00 | 2.76 | 2.76 | 00:00:00 | | 2002-07-31 | 400 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-08-01 | 0 | 2.88 | 3.00 | 2.88 | 2.88 | 00:00:00 | | 2002-08-02 | 800 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-08-05 | 0 | 2.88 | 3.00 | 2.88 | 2.88 | 00:00:00 | | 2002-08-06 | 2,083,600 | 2.88 | 2.88 | 2.03 | 2.20 | 00:00:00 | | 2002-08-07 | 65,200 | 2.22 | 2.38 | 2.22 | 2.30 | 00:00:00 | | 2002-08-08 | 15,200 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2002-08-09 | 8,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2002-08-12 | 0 | 0.50 | 2.37 | 0.50 | 0.50 | 00:00:00 | | 2002-08-13 | 0 | 2.12 | 2.25 | 2.12 | 2.12 | 00:00:00 | | 2002-08-14 | 3,600 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2002-08-15 | 19,600 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2002-08-16 | 48,400 | 2.17 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2002-08-19 | 0 | 2.05 | 2.25 | 2.05 | 2.05 | 00:00:00 | | 2002-08-20 | 3,200 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2002-08-21 | 24,400 | 2.05 | 2.05 | 1.94 | 1.94 | 00:00:00 | | 2002-08-22 | 8,800 | 1.90 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2002-08-23 | 0 | 1.75 | 2.00 | 1.75 | 1.75 | 00:00:00 | | 2002-08-26 | 0 | 1.84 | 2.13 | 1.84 | 1.84 | 00:00:00 | | 2002-08-27 | 4,400 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2002-08-28 | 64,000 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2002-08-29 | 18,400 | 2.22 | 2.34 | 2.22 | 2.34 | 00:00:00 | | 2002-08-30 | 12,000 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2002-09-02 | 0 | 2.03 | 2.37 | 2.03 | 2.03 | 00:00:00 | | 2002-09-03 | 0 | 2.00 | 2.38 | 2.00 | 2.00 | 00:00:00 | | 2002-09-04 | 80,800 | 2.38 | 2.38 | 2.36 | 2.38 | 00:00:00 | | 2002-09-05 | 0 | 2.00 | 3.00 | 2.00 | 2.00 | 00:00:00 | | 2002-09-06 | 12,800 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2002-09-09 | 0 | 2.00 | 2.38 | 2.00 | 2.00 | 00:00:00 | | 2002-09-10 | 0 | 2.00 | 3.25 | 2.00 | 2.00 | 00:00:00 | | 2002-09-11 | 0 | 2.03 | 2.50 | 2.03 | 2.03 | 00:00:00 | | 2002-09-12 | 0 | 2.08 | 2.50 | 2.08 | 2.08 | 00:00:00 | | 2002-09-13 | 0 | 2.12 | 2.47 | 2.12 | 2.12 | 00:00:00 | | 2002-09-16 | 0 | 2.00 | 2.50 | 2.00 | 2.00 | 00:00:00 | | 2002-09-17 | 2,800 | 2.37 | 2.37 | 2.25 | 2.25 | 00:00:00 | | 2002-09-18 | 0 | 2.00 | 2.25 | 2.00 | 2.00 | 00:00:00 | | 2002-09-19 | 62,800 | 2.00 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2002-09-20 | 800 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2002-09-23 | 0 | 1.75 | 2.00 | 1.75 | 1.75 | 00:00:00 | | 2002-09-24 | 84,000 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2002-09-25 | 2,886,000 | 2.00 | 2.00 | 1.78 | 1.78 | 00:00:00 | | 2002-09-26 | 3,200 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2002-09-27 | 42,800 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-09-30 | 1,200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-10-01 | 206,400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-10-02 | 6,000 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2002-10-03 | 4,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-10-04 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2002-10-07 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2002-10-08 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2002-10-09 | 400 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2002-10-10 | 400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-10-11 | 4,400 | 1.62 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2002-10-14 | 8,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2002-10-15 | 44,000 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2002-10-16 | 0 | 0.75 | 1.50 | 0.75 | 0.75 | 00:00:00 | | 2002-10-17 | 137,200 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2002-10-18 | 100,400 | 1.47 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2002-10-21 | 4,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2002-10-22 | 0 | 1.38 | 1.47 | 1.38 | 1.38 | 00:00:00 | | 2002-10-23 | 345,600 | 1.47 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2002-10-24 | 104,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-10-25 | 1,000,400 | 1.38 | 1.50 | 1.33 | 1.35 | 00:00:00 | | 2002-10-28 | 4,800 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-10-29 | 2,800 | 1.50 | 1.62 | 1.44 | 1.44 | 00:00:00 | | 2002-10-30 | 0 | 1.40 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2002-10-31 | 0 | 1.39 | 1.50 | 1.39 | 1.39 | 00:00:00 | | 2002-11-01 | 800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-11-04 | 400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-11-05 | 0 | 1.44 | 1.65 | 1.44 | 1.44 | 00:00:00 | | 2002-11-06 | 0 | 1.44 | 1.65 | 1.44 | 1.44 | 00:00:00 | | 2002-11-07 | 33,200 | 1.42 | 1.52 | 1.42 | 1.50 | 00:00:00 | | 2002-11-08 | 400 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2002-11-11 | 406,800 | 1.65 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2002-11-12 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2002-11-13 | 399,600 | 1.80 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2002-11-14 | 184,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-11-15 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-11-18 | 120,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-11-19 | 4,403,200 | 1.83 | 1.83 | 1.50 | 1.50 | 00:00:00 | | 2002-11-20 | 28,000 | 1.62 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2002-11-21 | 12,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2002-11-22 | 47,600 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2002-11-25 | 86,400 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2002-11-26 | 24,400 | 1.62 | 1.65 | 1.62 | 1.64 | 00:00:00 | | 2002-11-27 | 76,000 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2002-11-28 | 124,000 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2002-11-29 | 32,400 | 1.75 | 1.75 | 1.67 | 1.69 | 00:00:00 | | 2002-12-02 | 0 | 1.50 | 1.71 | 1.50 | 1.50 | 00:00:00 | | 2002-12-03 | 10,400 | 1.71 | 1.71 | 1.62 | 1.62 | 00:00:00 | | 2002-12-04 | 4,400 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2002-12-05 | 1,606,400 | 1.50 | 1.56 | 1.50 | 1.52 | 00:00:00 | | 2002-12-06 | 20,800 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2002-12-09 | 2,800 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2002-12-10 | 44,000 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2002-12-11 | 374,000 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2002-12-12 | 88,000 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2002-12-13 | 105,600 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2002-12-16 | 6,000 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2002-12-17 | 12,800 | 1.67 | 1.67 | 1.62 | 1.66 | 00:00:00 | | 2002-12-18 | 8,000 | 1.56 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2002-12-19 | 18,400 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2002-12-20 | 157,200 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2002-12-23 | 210,800 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2002-12-24 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2002-12-25 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2002-12-26 | 6,000 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2002-12-27 | 1,600 | 1.77 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2002-12-30 | 5,600 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2002-12-31 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2003-01-01 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2003-01-02 | 400 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2003-01-03 | 34,000 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
