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
2012-09-14	11,666,400	16.70	17.14	16.23	16.82	00:00:00
2012-09-17	5,482,700	16.80	17.36	16.76	17.18	00:00:00
2012-09-18	6,822,000	17.23	17.71	17.18	17.46	00:00:00
2012-09-19	6,373,100	17.51	17.92	17.50	17.75	00:00:00
2012-09-20	3,976,800	17.69	17.83	17.52	17.70	00:00:00
2012-09-21	9,351,900	17.70	17.92	17.34	17.72	00:00:00
2012-09-24	4,722,800	17.63	18.00	17.51	17.92	00:00:00
2012-09-25	4,563,500	17.82	17.89	17.60	17.70	00:00:00
2012-09-26	8,311,900	17.70	17.89	17.60	17.89	00:00:00
2012-09-27	4,405,300	17.86	18.00	17.78	17.84	00:00:00
2012-09-28	8,035,900	17.62	18.35	17.45	18.35	00:00:00
2012-10-01	5,318,100	18.35	18.44	17.63	17.90	00:00:00
2012-10-02	3,432,900	17.78	17.96	17.50	17.63	00:00:00
2012-10-03	2,751,200	17.73	17.76	17.50	17.68	00:00:00
2012-10-04	2,259,300	17.64	18.00	17.63	17.83	00:00:00
2012-10-05	3,270,500	17.83	18.30	17.74	18.24	00:00:00
2012-10-08	3,571,600	18.19	18.19	17.78	17.95	00:00:00
2012-10-09	3,077,100	17.94	18.20	17.75	18.14	00:00:00
2012-10-10	3,310,200	18.04	2.48	17.66	18.00	00:00:00
2012-10-11	3,583,100	18.10	18.14	17.73	17.75	00:00:00
2012-10-12	0	17.75	17.75	17.75	17.75	00:00:00
2012-10-15	4,880,300	17.77	17.90	17.65	17.67	00:00:00
2012-10-16	3,099,500	17.70	17.85	17.66	17.79	00:00:00
2012-10-17	6,333,600	17.95	17.96	17.53	17.70	00:00:00
2012-10-18	5,697,500	17.69	17.96	17.22	17.95	00:00:00
2012-10-19	3,111,500	17.89	18.35	17.64	17.87	00:00:00
2012-10-22	3,728,700	17.90	18.23	17.81	18.09	00:00:00
2012-10-23	2,819,500	17.99	18.08	17.72	17.90	00:00:00
2012-10-24	2,414,800	17.90	18.14	17.88	17.95	00:00:00
2012-10-25	2,026,800	18.02	18.09	17.93	18.09	00:00:00
2012-10-26	2,524,800	17.99	18.06	17.65	18.01	00:00:00
2012-10-29	1,089,400	18.02	18.20	17.86	18.20	00:00:00
2012-10-30	2,582,500	18.17	18.38	17.94	18.35	00:00:00
2012-10-31	2,901,800	18.35	18.40	17.85	17.86	00:00:00
2012-11-01	3,870,300	17.94	18.07	17.76	17.89	00:00:00
2012-11-02	0	17.89	17.89	17.89	17.89	00:00:00
2012-11-05	3,110,800	17.89	18.20	17.89	18.10	00:00:00
2012-11-06	2,456,000	18.17	18.23	17.96	18.10	00:00:00
2012-11-07	4,322,900	18.07	18.45	18.04	18.35	00:00:00
2012-11-08	3,961,800	18.27	18.74	18.20	18.35	00:00:00
2012-11-09	4,383,800	18.40	18.75	18.20	18.57	00:00:00
2012-11-12	2,611,100	18.58	18.65	18.30	18.35	00:00:00
2012-11-13	2,873,800	18.31	18.56	18.20	18.50	00:00:00
2012-11-14	2,699,900	18.51	18.71	18.28	18.60	00:00:00
2012-11-15	0	18.60	18.60	18.60	18.60	00:00:00
2012-11-16	2,651,200	18.50	18.88	18.22	18.70	00:00:00
2012-11-19	2,867,300	18.57	18.93	18.46	18.91	00:00:00
2012-11-20	0	18.91	18.91	18.91	18.91	00:00:00
2012-11-21	2,513,200	18.88	19.01	18.66	19.01	00:00:00
2012-11-22	1,442,400	19.00	19.00	18.72	18.72	00:00:00
2012-11-23	3,795,300	18.76	18.95	18.61	18.84	00:00:00
2012-11-26	3,812,900	18.84	18.89	18.37	18.60	00:00:00
2012-11-27	7,407,300	18.68	18.83	17.79	18.15	00:00:00
2012-11-28	8,181,800	18.10	18.61	17.56	18.60	00:00:00
2012-11-29	4,518,700	18.30	18.40	18.10	18.21	00:00:00
2012-11-30	5,839,900	18.22	18.65	18.22	18.36	00:00:00
2012-12-03	2,937,600	18.57	18.61	18.23	18.45	00:00:00
2012-12-04	2,333,300	18.47	18.59	18.30	18.47	00:00:00
2012-12-05	5,429,100	18.60	18.60	18.19	18.31	00:00:00
2012-12-06	3,801,600	18.40	18.58	18.22	18.50	00:00:00
2012-12-07	2,589,700	18.51	18.64	18.42	18.58	00:00:00
2012-12-10	2,520,000	18.51	18.92	18.49	18.83	00:00:00
2012-12-11	4,647,200	18.88	18.94	18.56	18.91	00:00:00
2012-12-12	5,019,800	18.81	18.90	18.41	18.60	00:00:00
2012-12-13	4,729,000	18.60	18.69	18.27	18.52	00:00:00
2012-12-14	3,075,500	18.53	18.72	18.32	18.67	00:00:00
2012-12-17	3,452,300	18.67	18.90	18.48	18.55	00:00:00
2012-12-18	2,689,400	18.84	18.84	18.58	18.70	00:00:00
2012-12-19	4,886,100	18.71	18.87	18.52	18.75	00:00:00
2012-12-20	2,734,700	18.72	18.96	18.60	18.95	00:00:00
2012-12-21	2,731,100	18.60	18.98	18.60	18.79	00:00:00
2012-12-24	0	18.79	18.79	18.79	18.79	00:00:00
2012-12-25	0	18.79	18.79	18.79	18.79	00:00:00
2012-12-26	1,258,700	18.69	18.98	18.69	18.78	00:00:00
2012-12-27	2,601,100	18.87	19.22	18.85	19.06	00:00:00
2012-12-28	2,820,300	19.23	19.60	19.15	19.45	00:00:00
2012-12-31	0	19.45	19.45	19.45	19.45	00:00:00
2013-01-01	0	19.45	19.45	19.45	19.45	00:00:00
2013-01-02	3,288,600	19.65	19.74	18.94	19.05	00:00:00
2013-01-03	2,501,600	19.18	19.44	19.00	19.39	00:00:00
2013-01-04	4,681,500	19.50	19.89	19.28	19.73	00:00:00
2013-01-07	3,609,400	19.48	19.71	19.41	19.71	00:00:00
2013-01-08	4,516,000	19.72	19.80	19.43	19.70	00:00:00
2013-01-09	2,846,900	19.72	19.76	19.54	19.73	00:00:00
2013-01-10	5,217,200	19.78	19.80	19.52	19.77	00:00:00
2013-01-11	2,155,300	19.68	19.80	19.40	19.78	00:00:00
2013-01-14	2,626,400	19.80	19.90	19.65	19.84	00:00:00
2013-01-15	2,121,700	19.80	19.93	19.65	19.85	00:00:00
2013-01-16	3,003,300	19.90	20.29	19.84	20.24	00:00:00
2013-01-17	7,310,000	20.21	20.45	20.11	20.11	00:00:00
2013-01-18	4,620,700	20.20	20.20	19.67	19.99	00:00:00
2013-01-21	1,821,100	19.90	20.19	19.83	20.10	00:00:00
2013-01-22	2,414,200	20.19	20.50	20.15	20.10	00:00:00
2013-01-23	3,104,200	20.62	21.01	20.40	21.01	00:00:00
2013-01-24	13,769,000	21.14	21.20	20.19	20.27	00:00:00
2013-01-25	0	20.27	20.27	20.27	20.27	00:00:00
2013-01-28	7,929,100	20.54	20.54	19.91	20.26	00:00:00
2013-01-29	7,261,500	20.12	20.62	20.12	20.50	00:00:00
2013-01-30	3,341,800	20.48	20.55	20.18	20.50	00:00:00
2013-01-31	5,589,400	20.45	20.65	20.27	20.55	00:00:00
2013-02-01	3,866,700	20.56	20.92	20.31	20.80	00:00:00
2013-02-04	3,108,500	20.85	21.40	20.65	21.30	00:00:00
2013-02-05	5,537,200	21.31	21.36	20.72	21.00	00:00:00
2013-02-06	3,387,400	20.95	21.71	20.95	21.70	00:00:00
2013-02-07	3,088,600	21.70	21.83	21.36	21.65	00:00:00
2013-02-08	2,290,500	21.61	21.62	21.22	21.37	00:00:00
2013-02-11	0	21.37	21.37	21.37	21.37	00:00:00
2013-02-12	0	21.37	21.37	21.37	21.37	00:00:00
2013-02-13	3,231,900	21.32	21.96	21.32	21.45	00:00:00
2013-02-14	2,592,300	21.44	21.69	21.13	21.45	00:00:00
2013-02-15	7,237,500	21.39	21.47	20.32	20.36	00:00:00
2013-02-18	4,380,600	20.50	20.57	20.01	20.15	00:00:00
2013-02-19	4,767,600	20.36	20.73	20.17	20.20	00:00:00
2013-02-20	4,933,300	20.25	20.47	20.02	20.35	00:00:00
2013-02-21	4,552,000	20.35	20.44	19.81	19.90	00:00:00
2013-02-22	3,936,500	20.00	20.19	19.67	19.90	00:00:00
2013-02-25	4,559,800	20.01	20.09	19.80	19.90	00:00:00
2013-02-26	10,524,300	19.92	20.39	19.92	20.00	00:00:00
2013-02-27	7,021,000	20.10	20.28	19.93	19.98	00:00:00
2013-02-28	4,104,600	19.86	20.07	19.80	19.85	00:00:00
2013-03-01	5,562,400	19.76	20.00	19.21	19.94	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 > >>