TR4DER - CCR SA -ON [CCRO3.SA] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-11	691,800	47.48	47.68	46.81	47.34	00:00:00
2011-10-13	1,009,500	47.88	48.48	46.63	47.42	00:00:00
2011-10-14	576,100	47.89	47.90	46.65	47.14	00:00:00
2011-10-17	563,500	46.71	47.15	46.71	47.00	00:00:00
2011-10-18	644,300	46.99	47.96	46.94	47.60	00:00:00
2011-10-19	874,200	47.50	48.00	47.26	47.80	00:00:00
2011-10-20	695,000	47.50	48.26	46.35	47.25	00:00:00
2011-10-21	620,700	47.25	48.60	46.75	48.45	00:00:00
2011-10-24	1,303,100	48.60	48.60	47.17	48.17	00:00:00
2011-10-25	1,134,700	47.99	47.99	46.40	46.40	00:00:00
2011-10-26	912,900	46.66	47.18	46.17	46.49	00:00:00
2011-10-27	1,816,800	47.27	47.36	45.70	45.87	00:00:00
2011-10-28	644,800	46.12	47.00	45.76	46.99	00:00:00
2011-10-31	933,400	46.51	47.65	46.51	47.25	00:00:00
2011-11-01	803,300	46.50	47.40	46.42	47.20	00:00:00
2011-11-03	770,300	47.49	47.80	47.10	47.55	00:00:00
2011-11-04	710,700	47.10	47.10	46.57	46.85	00:00:00
2011-11-07	701,200	47.15	47.82	46.97	47.60	00:00:00
2011-11-08	565,600	47.61	47.89	47.19	47.25	00:00:00
2011-11-09	701,700	47.20	47.24	46.31	46.70	00:00:00
2011-11-10	615,900	47.11	47.49	46.71	47.00	00:00:00
2011-11-11	1,143,500	47.40	47.41	46.71	46.84	00:00:00
2011-11-14	754,100	46.82	46.97	46.35	46.45	00:00:00
2011-11-16	772,900	46.13	46.79	46.13	46.45	00:00:00
2011-11-17	2,024,500	46.45	46.64	45.06	45.85	00:00:00
2011-11-18	1,109,500	46.30	46.44	45.86	45.98	00:00:00
2011-11-21	1,308,800	45.98	46.50	45.63	46.00	00:00:00
2011-11-22	1,035,800	46.14	46.33	45.50	45.79	00:00:00
2011-11-23	1,055,300	45.55	45.87	45.10	45.10	00:00:00
2011-11-24	1,173,800	45.50	46.64	45.12	46.55	00:00:00
2011-11-25	973,500	45.95	47.15	45.88	47.00	00:00:00
2011-11-28	2,556,300	11.95	11.95	11.50	11.59	00:00:00
2011-11-29	3,292,500	11.61	11.62	11.19	11.19	00:00:00
2011-11-30	6,212,800	11.49	11.91	11.30	11.55	00:00:00
2011-12-01	4,621,600	11.55	11.66	11.43	11.46	00:00:00
2011-12-02	3,123,900	11.57	11.67	11.42	11.43	00:00:00
2011-12-05	4,042,300	11.64	11.64	11.32	11.55	00:00:00
2011-12-06	2,328,000	11.55	11.87	11.51	11.79	00:00:00
2011-12-07	3,179,200	11.85	11.90	11.45	11.62	00:00:00
2011-12-08	2,679,400	11.72	11.77	11.52	11.77	00:00:00
2011-12-09	2,271,000	11.77	11.81	11.53	11.70	00:00:00
2011-12-12	2,016,600	11.65	11.75	11.45	11.50	00:00:00
2011-12-13	3,460,400	11.55	11.65	11.18	11.35	00:00:00
2011-12-14	6,257,500	11.39	11.40	11.07	11.07	00:00:00
2011-12-15	7,615,300	11.18	11.33	10.84	11.32	00:00:00
2011-12-16	5,025,200	11.47	11.77	11.32	11.77	00:00:00
2011-12-19	3,273,300	11.73	11.84	11.54	11.84	00:00:00
2011-12-20	6,464,100	11.79	12.20	11.76	12.20	00:00:00
2011-12-21	3,158,100	12.07	12.16	11.85	12.16	00:00:00
2011-12-22	2,880,900	12.17	12.36	12.01	12.10	00:00:00
2011-12-23	3,629,000	12.10	12.25	12.00	12.05	00:00:00
2011-12-26	862,300	12.05	12.25	11.94	12.00	00:00:00
2011-12-27	2,199,000	12.06	12.11	11.95	12.10	00:00:00
2011-12-28	2,134,300	12.10	12.36	11.95	12.17	00:00:00
2011-12-29	4,569,100	12.16	12.29	12.05	12.22	00:00:00
2011-12-30	0	12.22	12.22	12.22	12.22	00:00:00
2012-01-02	1,848,400	12.11	12.43	12.11	12.24	00:00:00
2012-01-03	3,769,300	12.31	12.46	12.14	12.16	00:00:00
2012-01-04	3,569,000	12.21	12.21	11.83	11.98	00:00:00
2012-01-05	3,077,700	11.95	11.99	11.74	11.90	00:00:00
2012-01-06	2,154,800	11.96	12.05	11.70	11.84	00:00:00
2012-01-09	1,867,100	11.85	12.08	11.77	11.95	00:00:00
2012-01-10	2,352,900	12.00	12.20	11.86	12.11	00:00:00
2012-01-11	2,628,600	11.95	12.06	11.80	11.88	00:00:00
2012-01-12	5,440,600	11.92	12.02	11.44	11.53	00:00:00
2012-01-13	5,295,900	11.56	11.60	11.40	11.53	00:00:00
2012-01-16	2,210,900	11.53	11.65	11.50	11.57	00:00:00
2012-01-17	3,920,600	11.67	11.72	11.47	11.64	00:00:00
2012-01-18	4,240,500	11.65	11.69	11.28	11.52	00:00:00
2012-01-19	3,649,300	11.59	11.65	11.41	11.50	00:00:00
2012-01-20	3,648,100	11.50	11.79	11.45	11.61	00:00:00
2012-01-23	2,452,600	11.59	11.86	11.59	11.75	00:00:00
2012-01-24	3,480,000	11.76	11.94	11.57	11.80	00:00:00
2012-01-25	0	11.80	11.80	11.80	11.80	00:00:00
2012-01-26	4,139,500	11.90	12.06	11.81	12.00	00:00:00
2012-01-27	2,444,300	11.99	12.05	11.76	11.88	00:00:00
2012-01-30	3,010,100	11.82	11.99	11.80	11.90	00:00:00
2012-01-31	7,297,900	11.98	12.18	11.94	12.16	00:00:00
2012-02-01	8,771,500	12.16	13.10	12.13	12.83	00:00:00
2012-02-02	6,753,900	12.74	12.90	12.51	12.95	00:00:00
2012-02-03	5,789,900	12.93	13.00	12.50	12.78	00:00:00
2012-02-06	8,139,800	12.80	13.26	12.80	13.10	00:00:00
2012-02-07	5,080,300	12.95	13.59	12.95	13.27	00:00:00
2012-02-08	3,935,600	13.20	13.30	12.81	13.19	00:00:00
2012-02-09	3,851,500	13.12	13.20	12.84	12.95	00:00:00
2012-02-10	3,815,900	12.70	12.98	12.63	12.80	00:00:00
2012-02-13	1,707,100	12.96	13.10	12.90	12.97	00:00:00
2012-02-14	7,841,800	13.00	13.44	12.97	13.30	00:00:00
2012-02-15	4,857,100	13.48	13.98	13.33	13.97	00:00:00
2012-02-16	3,212,700	13.85	14.18	13.68	13.76	00:00:00
2012-02-17	2,924,200	13.80	13.90	13.67	13.89	00:00:00
2012-02-20	0	13.89	13.89	13.89	13.89	00:00:00
2012-02-21	0	13.89	13.89	13.89	13.89	00:00:00
2012-02-22	5,243,000	13.90	14.52	13.88	14.25	00:00:00
2012-02-23	3,522,300	14.06	14.10	13.66	13.70	00:00:00
2012-02-24	3,759,400	13.78	13.81	13.40	13.70	00:00:00
2012-02-27	3,291,800	13.74	13.84	13.45	13.62	00:00:00
2012-02-28	4,115,800	13.61	13.95	13.57	13.76	00:00:00
2012-02-29	3,661,500	13.80	13.98	13.58	13.72	00:00:00
2012-03-01	3,197,100	13.72	14.29	13.70	14.00	00:00:00
2012-03-02	4,667,500	14.12	14.23	13.65	13.91	00:00:00
2012-03-05	4,706,100	13.94	13.94	13.48	13.63	00:00:00
2012-03-06	4,550,900	13.46	14.07	13.30	14.00	00:00:00
2012-03-07	4,420,400	14.09	14.49	13.94	14.32	00:00:00
2012-03-08	7,506,300	14.70	14.77	14.33	14.64	00:00:00
2012-03-09	5,176,900	14.63	14.63	14.35	14.43	00:00:00
2012-03-12	4,672,800	14.32	14.47	14.00	14.26	00:00:00
2012-03-13	7,170,300	14.40	14.69	14.16	14.37	00:00:00
2012-03-14	3,477,600	14.39	14.60	14.22	14.38	00:00:00
2012-03-15	5,398,700	14.27	14.57	14.21	14.40	00:00:00
2012-03-16	5,751,400	14.59	14.68	14.34	14.50	00:00:00
2012-03-19	3,440,400	14.50	14.75	14.40	14.60	00:00:00
2012-03-20	3,402,400	14.47	14.60	14.46	14.55	00:00:00
2012-03-21	3,365,600	14.56	14.90	14.50	14.90	00:00:00
2012-03-22	4,957,200	14.84	15.03	14.70	14.83	00:00:00
2012-03-23	3,538,200	14.90	15.02	14.72	14.80	00:00:00
2012-03-26	3,922,000	14.92	15.15	14.75	15.15	00:00:00
2012-03-27	7,008,400	14.94	15.70	14.93	15.50	00:00:00
2012-03-28	5,099,100	15.52	15.69	14.99	15.00	00:00:00
2012-03-29	3,620,200	14.80	14.91	14.51	14.83	00:00:00
2012-03-30	3,472,500	14.89	15.10	14.71	14.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>