|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-20 | 989,100 | 48.20 | 48.63 | 47.82 | 48.59 | 00:00:00 | | 2011-04-25 | 391,000 | 48.80 | 48.82 | 48.14 | 48.50 | 00:00:00 | | 2011-04-26 | 536,800 | 48.89 | 49.28 | 48.15 | 48.58 | 00:00:00 | | 2011-04-27 | 657,100 | 48.48 | 49.15 | 47.83 | 48.91 | 00:00:00 | | 2011-04-28 | 751,600 | 48.19 | 49.39 | 48.13 | 49.11 | 00:00:00 | | 2011-04-29 | 591,500 | 49.02 | 49.25 | 48.52 | 49.00 | 00:00:00 | | 2011-05-02 | 702,500 | 48.99 | 50.70 | 48.51 | 49.34 | 00:00:00 | | 2011-05-03 | 687,100 | 49.03 | 49.87 | 49.02 | 49.60 | 00:00:00 | | 2011-05-04 | 542,500 | 49.50 | 49.69 | 48.63 | 48.90 | 00:00:00 | | 2011-05-05 | 544,100 | 48.83 | 48.83 | 47.84 | 48.48 | 00:00:00 | | 2011-05-06 | 576,300 | 49.23 | 49.23 | 47.84 | 48.58 | 00:00:00 | | 2011-05-09 | 359,400 | 48.86 | 49.39 | 48.58 | 48.70 | 00:00:00 | | 2011-05-10 | 629,000 | 49.00 | 49.27 | 48.47 | 49.05 | 00:00:00 | | 2011-05-11 | 752,500 | 49.28 | 49.44 | 48.73 | 49.00 | 00:00:00 | | 2011-05-12 | 440,400 | 48.51 | 49.38 | 48.51 | 49.00 | 00:00:00 | | 2011-05-13 | 487,900 | 49.19 | 49.38 | 48.23 | 49.00 | 00:00:00 | | 2011-05-16 | 609,900 | 48.60 | 49.71 | 48.41 | 49.50 | 00:00:00 | | 2011-05-17 | 1,332,200 | 49.29 | 50.81 | 49.03 | 50.41 | 00:00:00 | | 2011-05-18 | 723,600 | 50.42 | 50.42 | 48.80 | 49.60 | 00:00:00 | | 2011-05-19 | 526,400 | 49.60 | 49.60 | 48.87 | 49.20 | 00:00:00 | | 2011-05-20 | 858,700 | 49.19 | 49.72 | 48.96 | 48.96 | 00:00:00 | | 2011-05-23 | 418,400 | 48.94 | 49.05 | 48.51 | 48.69 | 00:00:00 | | 2011-05-24 | 635,200 | 48.81 | 49.68 | 48.81 | 49.50 | 00:00:00 | | 2011-05-25 | 570,800 | 49.54 | 49.70 | 49.11 | 49.11 | 00:00:00 | | 2011-05-26 | 944,200 | 49.56 | 49.59 | 48.70 | 48.99 | 00:00:00 | | 2011-05-27 | 370,300 | 49.05 | 49.55 | 48.84 | 49.40 | 00:00:00 | | 2011-05-30 | 129,100 | 49.59 | 49.60 | 49.00 | 49.10 | 00:00:00 | | 2011-05-31 | 1,028,300 | 48.84 | 49.42 | 47.54 | 49.39 | 00:00:00 | | 2011-06-01 | 1,548,400 | 49.00 | 49.00 | 46.83 | 46.96 | 00:00:00 | | 2011-06-02 | 850,300 | 47.06 | 47.95 | 46.86 | 47.90 | 00:00:00 | | 2011-06-03 | 540,400 | 47.76 | 48.15 | 47.16 | 47.31 | 00:00:00 | | 2011-06-06 | 844,500 | 47.38 | 47.42 | 46.01 | 46.60 | 00:00:00 | | 2011-06-07 | 893,400 | 46.71 | 47.30 | 46.55 | 47.09 | 00:00:00 | | 2011-06-08 | 732,700 | 47.23 | 47.25 | 46.93 | 47.25 | 00:00:00 | | 2011-06-09 | 629,700 | 47.17 | 47.70 | 46.30 | 47.11 | 00:00:00 | | 2011-06-10 | 1,623,900 | 47.20 | 47.40 | 45.35 | 45.35 | 00:00:00 | | 2011-06-13 | 705,800 | 45.38 | 46.50 | 45.03 | 46.40 | 00:00:00 | | 2011-06-14 | 586,900 | 46.99 | 47.28 | 46.57 | 47.00 | 00:00:00 | | 2011-06-15 | 996,100 | 46.67 | 46.83 | 45.66 | 46.00 | 00:00:00 | | 2011-06-16 | 455,300 | 45.97 | 46.41 | 45.21 | 45.69 | 00:00:00 | | 2011-06-17 | 1,071,500 | 46.20 | 47.25 | 45.53 | 47.25 | 00:00:00 | | 2011-06-20 | 564,300 | 46.89 | 47.40 | 46.51 | 46.95 | 00:00:00 | | 2011-06-21 | 325,100 | 47.00 | 47.47 | 46.76 | 46.77 | 00:00:00 | | 2011-06-22 | 1,045,900 | 46.99 | 47.27 | 46.13 | 46.40 | 00:00:00 | | 2011-06-24 | 710,200 | 46.70 | 46.98 | 46.07 | 46.85 | 00:00:00 | | 2011-06-27 | 638,900 | 46.85 | 47.60 | 46.29 | 47.17 | 00:00:00 | | 2011-06-28 | 603,600 | 47.50 | 48.58 | 47.23 | 47.70 | 00:00:00 | | 2011-06-29 | 379,200 | 48.12 | 48.19 | 47.10 | 47.40 | 00:00:00 | | 2011-06-30 | 613,300 | 47.60 | 47.60 | 46.30 | 46.45 | 00:00:00 | | 2011-07-01 | 570,400 | 46.80 | 47.51 | 46.34 | 46.90 | 00:00:00 | | 2011-07-04 | 259,800 | 47.29 | 47.29 | 46.31 | 46.99 | 00:00:00 | | 2011-07-05 | 493,600 | 46.88 | 46.94 | 46.26 | 46.69 | 00:00:00 | | 2011-07-06 | 541,500 | 46.69 | 46.95 | 46.08 | 46.22 | 00:00:00 | | 2011-07-07 | 763,700 | 46.83 | 46.84 | 45.25 | 45.35 | 00:00:00 | | 2011-07-08 | 719,100 | 45.20 | 45.40 | 44.76 | 45.00 | 00:00:00 | | 2011-07-11 | 606,100 | 44.69 | 46.08 | 44.52 | 45.90 | 00:00:00 | | 2011-07-12 | 668,400 | 45.85 | 46.50 | 45.25 | 45.32 | 00:00:00 | | 2011-07-13 | 1,057,000 | 45.41 | 46.85 | 45.41 | 46.70 | 00:00:00 | | 2011-07-14 | 706,100 | 46.70 | 47.15 | 46.36 | 46.71 | 00:00:00 | | 2011-07-15 | 787,200 | 46.72 | 47.10 | 45.67 | 45.67 | 00:00:00 | | 2011-07-18 | 532,700 | 45.89 | 46.25 | 44.87 | 45.21 | 00:00:00 | | 2011-07-19 | 300,800 | 45.39 | 46.22 | 45.29 | 45.58 | 00:00:00 | | 2011-07-20 | 551,200 | 45.90 | 45.97 | 44.70 | 44.79 | 00:00:00 | | 2011-07-21 | 794,400 | 44.67 | 45.43 | 44.30 | 44.60 | 00:00:00 | | 2011-07-22 | 849,800 | 44.70 | 45.68 | 44.45 | 45.42 | 00:00:00 | | 2011-07-25 | 901,200 | 44.77 | 45.90 | 44.56 | 44.89 | 00:00:00 | | 2011-07-26 | 728,800 | 44.89 | 45.29 | 44.51 | 45.20 | 00:00:00 | | 2011-07-27 | 1,022,500 | 44.70 | 45.49 | 44.55 | 45.21 | 00:00:00 | | 2011-07-28 | 601,700 | 45.20 | 45.88 | 44.78 | 45.80 | 00:00:00 | | 2011-07-29 | 1,379,800 | 45.25 | 46.69 | 45.01 | 46.69 | 00:00:00 | | 2011-08-01 | 924,000 | 46.40 | 46.80 | 45.82 | 46.00 | 00:00:00 | | 2011-08-02 | 533,200 | 45.88 | 46.24 | 45.20 | 46.00 | 00:00:00 | | 2011-08-03 | 887,900 | 45.72 | 46.35 | 44.97 | 45.10 | 00:00:00 | | 2011-08-04 | 1,851,300 | 44.64 | 45.15 | 43.11 | 43.30 | 00:00:00 | | 2011-08-05 | 1,149,200 | 43.41 | 44.50 | 41.26 | 43.70 | 00:00:00 | | 2011-08-08 | 1,132,100 | 42.92 | 42.92 | 40.24 | 41.90 | 00:00:00 | | 2011-08-09 | 1,511,900 | 42.00 | 43.24 | 41.55 | 43.19 | 00:00:00 | | 2011-08-10 | 1,094,200 | 42.70 | 43.67 | 41.77 | 42.60 | 00:00:00 | | 2011-08-11 | 788,400 | 42.91 | 43.79 | 42.00 | 42.00 | 00:00:00 | | 2011-08-12 | 1,113,700 | 42.07 | 44.30 | 41.81 | 44.08 | 00:00:00 | | 2011-08-15 | 771,700 | 43.99 | 44.94 | 43.94 | 44.00 | 00:00:00 | | 2011-08-16 | 814,600 | 43.99 | 44.31 | 42.96 | 44.00 | 00:00:00 | | 2011-08-17 | 908,000 | 44.15 | 45.06 | 43.51 | 45.06 | 00:00:00 | | 2011-08-18 | 668,900 | 43.86 | 45.50 | 43.86 | 45.50 | 00:00:00 | | 2011-08-19 | 1,405,900 | 44.75 | 46.49 | 44.75 | 46.30 | 00:00:00 | | 2011-08-22 | 891,800 | 46.39 | 47.77 | 44.91 | 45.53 | 00:00:00 | | 2011-08-23 | 716,200 | 45.22 | 46.20 | 44.58 | 45.85 | 00:00:00 | | 2011-08-24 | 543,600 | 45.91 | 47.10 | 45.85 | 46.63 | 00:00:00 | | 2011-08-25 | 510,100 | 46.16 | 46.97 | 45.61 | 45.80 | 00:00:00 | | 2011-08-26 | 652,300 | 45.68 | 46.75 | 45.34 | 46.40 | 00:00:00 | | 2011-08-29 | 573,200 | 47.10 | 47.28 | 46.66 | 47.00 | 00:00:00 | | 2011-08-30 | 699,200 | 45.75 | 46.47 | 45.74 | 46.13 | 00:00:00 | | 2011-08-31 | 1,301,300 | 46.50 | 47.99 | 46.03 | 47.99 | 00:00:00 | | 2011-09-01 | 1,186,300 | 48.24 | 49.99 | 47.87 | 49.49 | 00:00:00 | | 2011-09-02 | 1,099,500 | 49.29 | 49.30 | 47.42 | 48.12 | 00:00:00 | | 2011-09-05 | 456,300 | 47.39 | 47.39 | 46.01 | 46.20 | 00:00:00 | | 2011-09-06 | 974,300 | 45.98 | 48.17 | 45.26 | 47.80 | 00:00:00 | | 2011-09-08 | 587,300 | 47.80 | 49.01 | 47.12 | 48.85 | 00:00:00 | | 2011-09-09 | 507,500 | 48.30 | 48.89 | 47.37 | 48.57 | 00:00:00 | | 2011-09-12 | 780,800 | 48.00 | 48.73 | 46.26 | 47.20 | 00:00:00 | | 2011-09-13 | 775,700 | 47.68 | 47.70 | 46.36 | 46.50 | 00:00:00 | | 2011-09-14 | 787,200 | 46.79 | 47.89 | 46.73 | 47.40 | 00:00:00 | | 2011-09-15 | 700,000 | 47.58 | 48.12 | 46.40 | 46.45 | 00:00:00 | | 2011-09-16 | 649,000 | 46.06 | 46.89 | 46.06 | 46.20 | 00:00:00 | | 2011-09-19 | 728,000 | 45.76 | 46.38 | 45.54 | 46.09 | 00:00:00 | | 2011-09-20 | 1,105,900 | 46.09 | 46.30 | 45.29 | 45.79 | 00:00:00 | | 2011-09-21 | 1,143,600 | 45.50 | 46.60 | 45.50 | 46.00 | 00:00:00 | | 2011-09-22 | 1,265,900 | 44.18 | 45.87 | 44.05 | 45.50 | 00:00:00 | | 2011-09-23 | 1,404,800 | 45.53 | 45.53 | 44.40 | 44.89 | 00:00:00 | | 2011-09-26 | 561,000 | 45.20 | 45.40 | 44.29 | 45.15 | 00:00:00 | | 2011-09-27 | 896,200 | 46.29 | 47.50 | 45.98 | 46.85 | 00:00:00 | | 2011-09-28 | 875,100 | 47.48 | 47.54 | 45.79 | 46.10 | 00:00:00 | | 2011-09-29 | 636,000 | 46.02 | 47.50 | 46.02 | 47.39 | 00:00:00 | | 2011-09-30 | 1,218,500 | 47.01 | 48.95 | 46.93 | 48.95 | 00:00:00 | | 2011-10-03 | 988,100 | 48.70 | 49.30 | 48.24 | 48.45 | 00:00:00 | | 2011-10-04 | 817,100 | 48.48 | 48.48 | 46.77 | 47.85 | 00:00:00 | | 2011-10-05 | 986,700 | 47.71 | 48.36 | 46.31 | 47.30 | 00:00:00 | | 2011-10-06 | 1,411,100 | 47.90 | 48.89 | 47.02 | 47.08 | 00:00:00 | | 2011-10-07 | 907,800 | 47.80 | 47.80 | 46.54 | 46.80 | 00:00:00 | | 2011-10-10 | 510,100 | 47.40 | 47.65 | 46.75 | 47.60 | 00:00:00 | | 2011-10-11 | 691,800 | 47.48 | 47.68 | 46.81 | 47.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
