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
2012-03-30	3,472,500	14.89	15.10	14.71	14.78	00:00:00
2012-04-02	3,620,000	14.80	15.31	14.74	15.31	00:00:00
2012-04-03	2,282,900	15.31	15.59	15.23	15.49	00:00:00
2012-04-04	2,244,200	15.46	15.63	15.31	15.50	00:00:00
2012-04-05	3,561,300	15.51	15.85	15.40	15.65	00:00:00
2012-04-06	0	15.65	15.65	15.65	15.65	00:00:00
2012-04-09	1,129,100	15.40	15.61	15.10	15.24	00:00:00
2012-04-10	1,602,400	15.24	15.34	15.00	15.00	00:00:00
2012-04-11	2,384,400	15.11	15.20	14.81	14.97	00:00:00
2012-04-12	3,557,300	14.98	15.25	14.65	15.10	00:00:00
2012-04-13	1,933,900	15.05	15.17	14.73	15.07	00:00:00
2012-04-16	2,575,000	15.11	15.50	14.96	15.25	00:00:00
2012-04-17	2,098,400	15.37	15.60	15.26	15.47	00:00:00
2012-04-18	5,271,400	15.58	15.62	15.00	15.21	00:00:00
2012-04-19	3,825,000	15.08	15.27	14.94	15.20	00:00:00
2012-04-20	3,383,500	15.20	15.32	15.00	15.05	00:00:00
2012-04-23	2,403,900	14.86	15.08	14.78	14.95	00:00:00
2012-04-24	2,167,600	14.91	15.08	14.83	14.95	00:00:00
2012-04-25	2,531,900	15.10	15.13	14.79	14.95	00:00:00
2012-04-26	2,439,600	14.95	15.01	14.70	14.99	00:00:00
2012-04-27	1,230,700	15.11	15.12	14.91	14.94	00:00:00
2012-04-30	3,069,700	14.95	15.07	14.46	14.80	00:00:00
2012-05-01	0	14.80	14.80	14.80	14.80	00:00:00
2012-05-02	6,484,100	14.93	15.55	14.78	15.53	00:00:00
2012-05-03	4,717,800	15.50	15.50	15.05	15.31	00:00:00
2012-05-04	5,762,400	15.10	15.93	15.10	15.90	00:00:00
2012-05-07	5,996,400	16.00	16.32	15.40	16.20	00:00:00
2012-05-08	4,015,700	16.19	16.22	15.80	15.85	00:00:00
2012-05-09	2,880,300	15.74	15.77	15.47	15.50	00:00:00
2012-05-10	1,691,400	15.58	15.84	15.58	15.78	00:00:00
2012-05-11	2,031,000	15.70	15.90	15.49	15.65	00:00:00
2012-05-14	2,426,600	15.41	15.60	15.31	15.40	00:00:00
2012-05-15	3,241,400	15.36	15.58	15.20	15.27	00:00:00
2012-05-16	3,370,900	15.50	15.58	15.12	15.30	00:00:00
2012-05-17	5,830,400	15.39	16.03	15.37	15.62	00:00:00
2012-05-18	7,690,800	15.76	15.76	15.20	15.42	00:00:00
2012-05-21	5,639,900	15.47	16.28	15.31	16.10	00:00:00
2012-05-22	5,914,100	16.10	16.14	15.21	15.44	00:00:00
2012-05-23	5,332,900	15.26	15.55	14.95	15.39	00:00:00
2012-05-24	4,791,700	15.38	15.38	14.79	14.86	00:00:00
2012-05-25	2,252,100	14.84	15.10	14.70	14.88	00:00:00
2012-05-28	1,499,300	14.92	15.48	14.92	15.22	00:00:00
2012-05-29	4,609,300	15.22	15.55	15.01	15.24	00:00:00
2012-05-30	4,077,400	15.05	15.60	15.05	15.38	00:00:00
2012-05-31	6,232,300	15.55	15.70	15.23	15.70	00:00:00
2012-06-01	3,683,600	15.64	15.85	15.40	15.75	00:00:00
2012-06-04	3,168,700	15.69	16.02	15.65	15.70	00:00:00
2012-06-05	3,457,400	15.70	15.83	15.30	15.31	00:00:00
2012-06-06	5,076,600	15.40	16.14	15.40	15.95	00:00:00
2012-06-07	0	15.95	15.95	15.95	15.95	00:00:00
2012-06-08	4,746,000	16.05	16.20	15.59	15.70	00:00:00
2012-06-11	3,192,500	15.97	16.08	15.57	15.65	00:00:00
2012-06-12	3,635,200	15.64	16.09	15.53	15.99	00:00:00
2012-06-13	5,490,600	15.71	16.15	15.62	15.66	00:00:00
2012-06-14	5,117,200	15.70	16.10	15.63	16.00	00:00:00
2012-06-15	11,008,200	16.15	16.27	15.81	16.10	00:00:00
2012-06-18	5,134,500	15.95	17.06	15.95	16.54	00:00:00
2012-06-19	5,145,000	16.76	16.98	16.65	16.81	00:00:00
2012-06-20	6,356,200	16.88	16.88	16.15	16.28	00:00:00
2012-06-21	5,725,000	16.35	16.36	15.85	15.92	00:00:00
2012-06-22	2,075,700	15.95	16.24	15.86	16.00	00:00:00
2012-06-25	595,300	15.85	15.92	15.74	15.72	00:00:00
2012-06-26	2,794,300	15.93	16.34	15.79	16.13	00:00:00
2012-06-27	4,488,600	16.14	16.32	15.85	15.90	00:00:00
2012-06-28	3,159,800	15.89	16.09	15.82	16.01	00:00:00
2012-06-29	4,363,700	16.21	16.44	16.06	16.33	00:00:00
2012-07-02	3,698,900	16.25	16.82	16.20	16.55	00:00:00
2012-07-03	2,555,500	16.65	16.80	16.47	16.65	00:00:00
2012-07-04	801,600	16.64	16.80	16.50	16.65	00:00:00
2012-07-05	2,322,200	16.66	16.89	16.47	16.83	00:00:00
2012-07-06	3,389,300	16.65	16.80	16.16	16.52	00:00:00
2012-07-09	0	16.52	16.52	16.52	16.52	00:00:00
2012-07-10	3,374,500	16.50	16.69	16.14	16.60	00:00:00
2012-07-11	4,674,300	16.54	16.58	16.42	16.45	00:00:00
2012-07-12	3,241,800	16.38	16.60	16.19	16.20	00:00:00
2012-07-13	2,676,300	16.17	16.34	16.14	16.16	00:00:00
2012-07-16	2,035,400	16.25	16.28	16.11	16.14	00:00:00
2012-07-17	3,354,000	16.19	16.38	15.95	16.20	00:00:00
2012-07-18	2,737,600	16.20	16.52	16.19	16.33	00:00:00
2012-07-19	2,669,800	16.31	16.65	16.31	16.54	00:00:00
2012-07-20	3,848,700	16.49	16.54	16.11	16.38	00:00:00
2012-07-23	2,390,700	16.28	16.80	16.15	16.78	00:00:00
2012-07-24	2,582,000	16.69	16.89	16.51	16.80	00:00:00
2012-07-25	2,974,400	16.89	16.97	16.66	16.93	00:00:00
2012-07-26	3,374,700	17.05	17.46	16.93	17.26	00:00:00
2012-07-27	4,369,300	17.43	18.15	17.30	17.60	00:00:00
2012-07-30	2,415,700	17.54	17.67	17.37	17.67	00:00:00
2012-07-31	5,475,100	17.79	17.79	17.06	17.10	00:00:00
2012-08-01	3,401,700	17.20	17.80	17.10	17.61	00:00:00
2012-08-02	3,559,500	17.51	17.95	17.40	17.80	00:00:00
2012-08-03	3,967,500	18.02	18.56	17.91	18.15	00:00:00
2012-08-06	3,154,200	18.30	18.55	18.10	18.29	00:00:00
2012-08-07	4,958,400	18.35	18.35	17.74	17.84	00:00:00
2012-08-08	3,660,600	17.78	18.39	17.62	18.15	00:00:00
2012-08-09	2,945,400	18.10	18.38	17.98	18.35	00:00:00
2012-08-10	3,701,800	18.25	18.87	18.22	18.61	00:00:00
2012-08-13	6,118,900	18.66	19.10	18.62	18.86	00:00:00
2012-08-14	3,698,000	18.95	19.24	18.90	19.12	00:00:00
2012-08-15	5,654,000	19.21	19.34	18.42	18.52	00:00:00
2012-08-16	3,968,500	18.67	18.76	18.27	18.56	00:00:00
2012-08-17	7,482,500	18.49	18.50	17.70	17.75	00:00:00
2012-08-20	4,847,000	17.80	17.99	17.65	17.65	00:00:00
2012-08-21	4,293,000	17.96	17.96	17.45	17.65	00:00:00
2012-08-22	3,646,100	17.69	17.80	17.45	17.45	00:00:00
2012-08-23	2,750,800	17.47	17.75	17.35	17.70	00:00:00
2012-08-24	1,867,900	17.75	17.75	17.57	17.60	00:00:00
2012-08-27	2,565,300	17.67	18.05	17.51	17.90	00:00:00
2012-08-28	2,193,200	17.87	18.00	17.65	17.68	00:00:00
2012-08-29	2,245,900	17.78	17.84	17.26	17.33	00:00:00
2012-08-30	3,575,200	17.30	17.82	17.26	17.82	00:00:00
2012-08-31	4,692,500	17.90	18.36	17.82	18.24	00:00:00
2012-09-03	2,118,500	18.39	18.39	17.72	18.00	00:00:00
2012-09-04	3,235,300	18.11	18.37	17.94	18.19	00:00:00
2012-09-05	4,410,600	18.40	18.64	18.19	18.50	00:00:00
2012-09-06	2,230,200	18.63	18.73	18.43	18.59	00:00:00
2012-09-07	0	18.59	18.59	18.59	18.59	00:00:00
2012-09-10	5,579,400	18.73	18.73	18.21	18.35	00:00:00
2012-09-11	8,878,200	18.39	18.47	17.95	18.05	00:00:00
2012-09-12	35,571,300	17.97	18.09	16.18	16.47	00:00:00
2012-09-13	22,141,400	16.74	17.24	16.48	16.52	00:00:00
2012-09-14	11,666,400	16.70	17.14	16.23	16.82	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 > >>