|
 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 | | 2010-11-01 | 580,900 | 45.79 | 46.39 | 45.05 | 45.39 | 00:00:00 | | 2010-11-02 | 0 | 45.39 | 45.39 | 45.39 | 45.39 | 00:00:00 | | 2010-11-03 | 833,600 | 45.85 | 46.48 | 45.63 | 46.45 | 00:00:00 | | 2010-11-04 | 750,300 | 46.48 | 46.70 | 45.74 | 46.20 | 00:00:00 | | 2010-11-05 | 560,400 | 46.04 | 46.65 | 45.30 | 45.45 | 00:00:00 | | 2010-11-08 | 405,000 | 45.30 | 45.73 | 44.76 | 44.76 | 00:00:00 | | 2010-11-09 | 799,300 | 44.99 | 45.26 | 43.83 | 45.23 | 00:00:00 | | 2010-11-10 | 981,300 | 45.01 | 46.22 | 44.54 | 45.90 | 00:00:00 | | 2010-11-11 | 506,700 | 45.76 | 46.28 | 45.32 | 45.63 | 00:00:00 | | 2010-11-12 | 460,800 | 45.59 | 46.16 | 45.10 | 45.40 | 00:00:00 | | 2010-11-15 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2010-11-16 | 727,000 | 46.00 | 46.16 | 44.17 | 44.90 | 00:00:00 | | 2010-11-17 | 285,600 | 44.60 | 44.99 | 44.28 | 44.28 | 00:00:00 | | 2010-11-18 | 753,600 | 45.19 | 45.84 | 44.73 | 45.84 | 00:00:00 | | 2010-11-19 | 577,100 | 45.22 | 46.32 | 45.22 | 46.09 | 00:00:00 | | 2010-11-22 | 617,700 | 45.68 | 46.39 | 45.51 | 45.75 | 00:00:00 | | 2010-11-23 | 338,900 | 45.22 | 45.55 | 44.43 | 45.11 | 00:00:00 | | 2010-11-24 | 974,000 | 45.54 | 46.00 | 45.16 | 45.63 | 00:00:00 | | 2010-11-25 | 187,300 | 45.72 | 45.97 | 45.30 | 45.59 | 00:00:00 | | 2010-11-26 | 578,100 | 45.01 | 45.68 | 44.91 | 44.91 | 00:00:00 | | 2010-11-29 | 698,700 | 44.70 | 44.85 | 43.78 | 44.65 | 00:00:00 | | 2010-11-30 | 3,340,500 | 44.65 | 47.08 | 44.65 | 46.75 | 00:00:00 | | 2010-12-01 | 1,038,700 | 46.88 | 47.20 | 46.06 | 46.48 | 00:00:00 | | 2010-12-02 | 1,146,100 | 46.40 | 46.80 | 45.10 | 45.61 | 00:00:00 | | 2010-12-03 | 430,800 | 45.65 | 46.50 | 45.17 | 45.75 | 00:00:00 | | 2010-12-06 | 421,900 | 45.68 | 46.44 | 45.32 | 46.44 | 00:00:00 | | 2010-12-07 | 544,100 | 46.59 | 46.90 | 46.23 | 46.35 | 00:00:00 | | 2010-12-08 | 1,273,000 | 46.12 | 46.35 | 44.02 | 44.80 | 00:00:00 | | 2010-12-09 | 1,204,300 | 44.77 | 45.11 | 42.69 | 43.62 | 00:00:00 | | 2010-12-10 | 847,100 | 44.00 | 44.34 | 43.47 | 43.95 | 00:00:00 | | 2010-12-13 | 813,600 | 44.37 | 44.98 | 44.10 | 44.10 | 00:00:00 | | 2010-12-14 | 512,100 | 44.21 | 44.74 | 43.59 | 43.78 | 00:00:00 | | 2010-12-15 | 32,627,200 | 43.00 | 43.78 | 42.94 | 43.30 | 00:00:00 | | 2010-12-16 | 2,038,400 | 43.65 | 44.95 | 43.42 | 44.52 | 00:00:00 | | 2010-12-17 | 1,602,100 | 44.24 | 46.00 | 44.24 | 46.00 | 00:00:00 | | 2010-12-20 | 999,100 | 45.90 | 46.19 | 45.22 | 45.50 | 00:00:00 | | 2010-12-21 | 756,100 | 45.68 | 45.75 | 44.72 | 45.50 | 00:00:00 | | 2010-12-22 | 780,400 | 45.45 | 45.91 | 45.01 | 45.69 | 00:00:00 | | 2010-12-23 | 516,700 | 45.22 | 45.80 | 45.22 | 45.63 | 00:00:00 | | 2010-12-24 | 0 | 45.63 | 45.63 | 45.63 | 45.63 | 00:00:00 | | 2010-12-27 | 269,700 | 45.00 | 45.79 | 45.00 | 45.65 | 00:00:00 | | 2010-12-28 | 446,000 | 45.50 | 46.12 | 44.90 | 46.12 | 00:00:00 | | 2010-12-29 | 431,800 | 46.10 | 46.58 | 45.68 | 46.55 | 00:00:00 | | 2010-12-30 | 672,400 | 46.59 | 46.90 | 45.90 | 46.90 | 00:00:00 | | 2010-12-31 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2011-01-03 | 812,800 | 47.20 | 47.20 | 46.05 | 46.48 | 00:00:00 | | 2011-01-04 | 1,106,600 | 46.40 | 46.75 | 46.11 | 46.57 | 00:00:00 | | 2011-01-05 | 814,400 | 46.44 | 46.89 | 46.25 | 46.60 | 00:00:00 | | 2011-01-06 | 1,292,300 | 46.45 | 46.80 | 45.55 | 45.99 | 00:00:00 | | 2011-01-07 | 919,400 | 45.90 | 46.14 | 45.24 | 45.89 | 00:00:00 | | 2011-01-10 | 418,300 | 45.79 | 46.25 | 45.49 | 46.25 | 00:00:00 | | 2011-01-11 | 1,390,100 | 46.22 | 47.48 | 45.94 | 47.48 | 00:00:00 | | 2011-01-12 | 1,196,600 | 47.48 | 47.80 | 47.21 | 47.50 | 00:00:00 | | 2011-01-13 | 75,800 | 47.49 | 47.75 | 46.87 | 46.89 | 00:00:00 | | 2011-01-14 | 346,700 | 47.15 | 47.15 | 46.14 | 47.00 | 00:00:00 | | 2011-01-17 | 363,300 | 46.66 | 46.89 | 46.08 | 46.35 | 00:00:00 | | 2011-01-18 | 793,800 | 46.22 | 46.50 | 45.29 | 45.97 | 00:00:00 | | 2011-01-19 | 448,700 | 46.00 | 47.00 | 45.73 | 46.89 | 00:00:00 | | 2011-01-20 | 726,500 | 46.65 | 47.86 | 46.65 | 47.70 | 00:00:00 | | 2011-01-21 | 769,100 | 47.53 | 47.79 | 47.26 | 47.60 | 00:00:00 | | 2011-01-24 | 437,800 | 47.72 | 48.10 | 47.40 | 47.99 | 00:00:00 | | 2011-01-25 | 0 | 47.99 | 47.99 | 47.99 | 47.99 | 00:00:00 | | 2011-01-26 | 957,400 | 47.71 | 48.60 | 47.36 | 48.24 | 00:00:00 | | 2011-01-27 | 636,000 | 48.49 | 48.49 | 46.17 | 46.40 | 00:00:00 | | 2011-01-28 | 814,500 | 47.08 | 47.08 | 45.40 | 45.63 | 00:00:00 | | 2011-01-31 | 601,700 | 45.90 | 46.84 | 45.45 | 46.03 | 00:00:00 | | 2011-02-01 | 682,600 | 46.02 | 47.40 | 46.02 | 46.91 | 00:00:00 | | 2011-02-02 | 416,500 | 46.89 | 47.39 | 46.02 | 46.60 | 00:00:00 | | 2011-02-03 | 1,010,600 | 46.36 | 47.34 | 45.95 | 46.65 | 00:00:00 | | 2011-02-04 | 1,035,500 | 46.58 | 46.80 | 44.92 | 45.06 | 00:00:00 | | 2011-02-07 | 431,400 | 45.05 | 46.30 | 44.74 | 46.23 | 00:00:00 | | 2011-02-08 | 659,900 | 46.00 | 46.28 | 45.61 | 45.83 | 00:00:00 | | 2011-02-09 | 945,600 | 45.71 | 45.95 | 44.80 | 44.80 | 00:00:00 | | 2011-02-10 | 1,234,400 | 45.00 | 45.40 | 44.33 | 44.80 | 00:00:00 | | 2011-02-11 | 1,106,600 | 44.97 | 45.89 | 44.62 | 45.60 | 00:00:00 | | 2011-02-14 | 627,400 | 45.59 | 46.29 | 44.99 | 46.29 | 00:00:00 | | 2011-02-15 | 782,100 | 46.27 | 46.70 | 45.28 | 45.56 | 00:00:00 | | 2011-02-16 | 869,000 | 45.61 | 45.99 | 45.16 | 45.71 | 00:00:00 | | 2011-02-17 | 478,300 | 45.74 | 46.55 | 45.58 | 46.55 | 00:00:00 | | 2011-02-18 | 494,200 | 46.42 | 46.50 | 45.80 | 46.50 | 00:00:00 | | 2011-02-21 | 1,234,000 | 46.47 | 46.50 | 46.01 | 46.01 | 00:00:00 | | 2011-02-22 | 1,115,500 | 45.99 | 46.45 | 45.91 | 46.05 | 00:00:00 | | 2011-02-23 | 948,300 | 46.19 | 46.84 | 45.66 | 45.66 | 00:00:00 | | 2011-02-24 | 457,000 | 45.75 | 46.10 | 45.26 | 45.26 | 00:00:00 | | 2011-02-25 | 568,100 | 45.94 | 46.05 | 45.14 | 45.80 | 00:00:00 | | 2011-02-28 | 2,331,500 | 46.27 | 47.02 | 46.08 | 46.40 | 00:00:00 | | 2011-03-01 | 770,000 | 46.54 | 47.30 | 46.41 | 46.41 | 00:00:00 | | 2011-03-02 | 1,234,600 | 46.70 | 47.09 | 46.39 | 47.09 | 00:00:00 | | 2011-03-03 | 625,800 | 47.30 | 47.60 | 46.91 | 47.51 | 00:00:00 | | 2011-03-04 | 972,000 | 47.50 | 48.00 | 47.23 | 47.76 | 00:00:00 | | 2011-03-09 | 663,700 | 47.70 | 48.31 | 47.55 | 47.63 | 00:00:00 | | 2011-03-10 | 842,600 | 47.61 | 48.53 | 47.32 | 48.35 | 00:00:00 | | 2011-03-11 | 851,700 | 48.46 | 48.46 | 47.21 | 47.60 | 00:00:00 | | 2011-03-14 | 667,300 | 47.49 | 47.89 | 47.33 | 47.89 | 00:00:00 | | 2011-03-15 | 939,300 | 47.51 | 48.32 | 47.08 | 47.70 | 00:00:00 | | 2011-03-16 | 950,900 | 48.19 | 48.19 | 45.95 | 45.95 | 00:00:00 | | 2011-03-17 | 910,600 | 46.55 | 46.70 | 45.78 | 46.14 | 00:00:00 | | 2011-03-18 | 1,346,100 | 46.27 | 46.52 | 45.36 | 45.36 | 00:00:00 | | 2011-03-21 | 467,600 | 45.69 | 46.19 | 45.33 | 45.70 | 00:00:00 | | 2011-03-22 | 962,100 | 45.62 | 47.71 | 45.62 | 47.00 | 00:00:00 | | 2011-03-23 | 331,900 | 46.75 | 47.14 | 46.65 | 47.09 | 00:00:00 | | 2011-03-24 | 585,900 | 47.15 | 47.29 | 46.63 | 47.05 | 00:00:00 | | 2011-03-25 | 903,800 | 46.93 | 47.28 | 46.30 | 46.30 | 00:00:00 | | 2011-03-28 | 439,400 | 46.72 | 47.00 | 45.85 | 46.49 | 00:00:00 | | 2011-03-29 | 1,026,100 | 46.64 | 47.00 | 46.05 | 46.95 | 00:00:00 | | 2011-03-30 | 969,100 | 46.99 | 48.48 | 46.71 | 48.34 | 00:00:00 | | 2011-03-31 | 861,600 | 48.13 | 48.39 | 47.40 | 47.40 | 00:00:00 | | 2011-04-01 | 764,700 | 47.50 | 48.79 | 47.50 | 48.50 | 00:00:00 | | 2011-04-04 | 908,100 | 48.71 | 49.23 | 48.05 | 48.13 | 00:00:00 | | 2011-04-05 | 740,000 | 48.27 | 48.88 | 47.84 | 48.75 | 00:00:00 | | 2011-04-06 | 1,393,700 | 48.44 | 49.49 | 48.44 | 49.00 | 00:00:00 | | 2011-04-07 | 738,100 | 49.34 | 49.45 | 48.55 | 49.00 | 00:00:00 | | 2011-04-08 | 849,700 | 48.87 | 49.14 | 47.75 | 48.49 | 00:00:00 | | 2011-04-11 | 836,400 | 48.25 | 48.49 | 47.83 | 48.29 | 00:00:00 | | 2011-04-12 | 832,800 | 47.80 | 48.25 | 46.62 | 47.05 | 00:00:00 | | 2011-04-13 | 595,700 | 47.44 | 47.55 | 46.66 | 47.00 | 00:00:00 | | 2011-04-14 | 1,000,300 | 46.87 | 47.40 | 46.07 | 46.10 | 00:00:00 | | 2011-04-15 | 856,100 | 46.28 | 46.45 | 45.95 | 46.30 | 00:00:00 | | 2011-04-18 | 817,900 | 46.29 | 47.32 | 45.92 | 46.80 | 00:00:00 | | 2011-04-19 | 560,100 | 47.43 | 47.74 | 47.03 | 47.74 | 00:00:00 | | 2011-04-20 | 989,100 | 48.20 | 48.63 | 47.82 | 48.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
