|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-01 | 5,562,400 | 19.76 | 20.00 | 19.21 | 19.94 | 00:00:00 | | 2013-03-04 | 4,876,400 | 19.95 | 20.00 | 19.62 | 19.90 | 00:00:00 | | 2013-03-05 | 5,733,100 | 19.90 | 20.07 | 19.68 | 19.77 | 00:00:00 | | 2013-03-06 | 6,160,700 | 19.86 | 20.03 | 19.25 | 19.64 | 00:00:00 | | 2013-03-07 | 6,533,000 | 19.63 | 19.89 | 19.32 | 19.52 | 00:00:00 | | 2013-03-08 | 6,064,700 | 19.56 | 20.04 | 19.54 | 19.72 | 00:00:00 | | 2013-03-11 | 2,632,400 | 19.87 | 19.99 | 19.63 | 19.72 | 00:00:00 | | 2013-03-12 | 2,566,700 | 19.75 | 19.83 | 19.36 | 19.61 | 00:00:00 | | 2013-03-13 | 3,400,000 | 19.70 | 19.85 | 19.49 | 19.60 | 00:00:00 | | 2013-03-14 | 4,602,900 | 19.55 | 19.90 | 19.46 | 19.62 | 00:00:00 | | 2013-03-15 | 5,663,000 | 19.63 | 19.74 | 19.26 | 19.32 | 00:00:00 | | 2013-03-18 | 6,559,700 | 19.38 | 19.60 | 19.04 | 19.31 | 00:00:00 | | 2013-03-19 | 3,480,200 | 19.38 | 19.72 | 19.04 | 19.60 | 00:00:00 | | 2013-03-20 | 3,770,200 | 19.58 | 19.92 | 19.34 | 19.60 | 00:00:00 | | 2013-03-21 | 3,096,100 | 19.54 | 19.70 | 19.30 | 19.45 | 00:00:00 | | 2013-03-22 | 2,701,300 | 19.30 | 19.45 | 18.93 | 19.16 | 00:00:00 | | 2013-03-25 | 5,227,100 | 19.30 | 19.96 | 19.16 | 19.70 | 00:00:00 | | 2013-03-26 | 2,448,400 | 19.70 | 20.02 | 19.68 | 19.84 | 00:00:00 | | 2013-03-27 | 3,209,700 | 19.84 | 20.28 | 19.66 | 20.06 | 00:00:00 | | 2013-03-28 | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 00:00:00 | | 2013-03-29 | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 00:00:00 | | 2013-04-01 | 2,334,200 | 20.60 | 20.60 | 20.21 | 20.36 | 00:00:00 | | 2013-04-02 | 3,262,600 | 20.60 | 20.62 | 20.21 | 20.30 | 00:00:00 | | 2013-04-03 | 5,150,100 | 20.40 | 21.01 | 20.39 | 20.89 | 00:00:00 | | 2013-04-04 | 4,664,200 | 20.90 | 20.99 | 20.31 | 20.50 | 00:00:00 | | 2013-04-05 | 3,788,700 | 20.45 | 20.60 | 20.07 | 20.27 | 00:00:00 | | 2013-04-08 | 3,622,400 | 20.18 | 20.82 | 20.17 | 20.64 | 00:00:00 | | 2013-04-09 | 4,301,800 | 20.41 | 20.60 | 20.21 | 20.33 | 00:00:00 | | 2013-04-10 | 3,778,100 | 20.35 | 20.84 | 20.26 | 20.45 | 00:00:00 | | 2013-04-11 | 2,114,300 | 20.47 | 20.58 | 20.08 | 20.24 | 00:00:00 | | 2013-04-12 | 4,439,400 | 20.20 | 20.37 | 19.63 | 19.78 | 00:00:00 | | 2013-04-15 | 3,109,900 | 19.64 | 20.04 | 19.22 | 19.38 | 00:00:00 | | 2013-04-16 | 4,784,500 | 19.73 | 19.97 | 19.47 | 19.69 | 00:00:00 | | 2013-04-17 | 8,668,000 | 19.41 | 19.87 | 19.30 | 19.50 | 00:00:00 | | 2013-04-18 | 6,751,700 | 19.44 | 19.94 | 19.44 | 19.53 | 00:00:00 | | 2013-04-19 | 3,919,000 | 19.65 | 19.78 | 19.42 | 19.50 | 00:00:00 | | 2013-04-22 | 3,498,200 | 19.49 | 19.58 | 19.32 | 19.57 | 00:00:00 | | 2013-04-23 | 5,071,900 | 19.52 | 20.30 | 19.45 | 20.10 | 00:00:00 | | 2013-04-24 | 3,805,800 | 19.96 | 20.35 | 19.89 | 20.01 | 00:00:00 | | 2013-04-25 | 4,446,900 | 19.96 | 20.15 | 19.75 | 19.78 | 00:00:00 | | 2013-04-29 | 4,221,200 | 19.67 | 19.77 | 19.19 | 19.37 | 00:00:00 | | 2013-04-30 | 5,000,200 | 19.34 | 19.78 | 19.07 | 19.74 | 00:00:00 | | 2013-05-01 | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 00:00:00 | | 2013-05-02 | 3,957,500 | 19.64 | 20.10 | 19.64 | 19.77 | 00:00:00 | | 2013-05-03 | 4,184,000 | 19.90 | 19.99 | 19.57 | 19.67 | 00:00:00 | | 2013-05-06 | 2,967,200 | 19.68 | 19.80 | 19.53 | 19.79 | 00:00:00 | | 2013-05-07 | 3,521,500 | 19.87 | 20.45 | 19.82 | 20.45 | 00:00:00 | | 2013-05-08 | 4,428,000 | 20.39 | 20.54 | 20.05 | 20.25 | 00:00:00 | | 2013-05-09 | 3,427,500 | 20.33 | 20.48 | 20.00 | 20.40 | 00:00:00 | | 2013-05-10 | 3,010,100 | 20.34 | 20.48 | 20.22 | 20.34 | 00:00:00 | | 2013-05-13 | 3,212,000 | 20.26 | 20.41 | 20.12 | 20.12 | 00:00:00 | | 2013-05-14 | 5,898,500 | 20.12 | 20.29 | 19.86 | 20.13 | 00:00:00 | | 2013-05-15 | 2,429,300 | 20.18 | 20.50 | 20.16 | 20.50 | 00:00:00 | | 2013-05-16 | 2,333,500 | 20.40 | 20.49 | 20.11 | 20.23 | 00:00:00 | | 2013-05-17 | 2,160,900 | 20.28 | 20.64 | 20.25 | 20.46 | 00:00:00 | | 2013-05-20 | 2,169,000 | 20.28 | 20.65 | 20.25 | 20.40 | 00:00:00 | | 2013-05-21 | 2,463,000 | 20.44 | 20.46 | 20.13 | 20.45 | 00:00:00 | | 2013-05-22 | 3,412,200 | 20.34 | 20.48 | 20.13 | 20.18 | 00:00:00 | | 2013-05-23 | 3,375,400 | 20.10 | 20.36 | 19.83 | 20.06 | 00:00:00 | | 2013-05-24 | 4,108,700 | 19.93 | 20.05 | 19.47 | 19.75 | 00:00:00 | | 2013-05-27 | 909,700 | 19.70 | 19.92 | 19.60 | 19.80 | 00:00:00 | | 2013-05-28 | 5,220,400 | 19.96 | 20.21 | 19.57 | 19.71 | 00:00:00 | | 2013-05-29 | 3,022,200 | 19.66 | 19.72 | 19.32 | 19.54 | 00:00:00 | | 2013-05-30 | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 00:00:00 | | 2013-05-31 | 7,222,600 | 19.70 | 19.70 | 18.82 | 19.54 | 00:00:00 | | 2013-06-03 | 2,732,100 | 19.55 | 19.72 | 19.20 | 19.50 | 00:00:00 | | 2013-06-04 | 3,700,000 | 19.61 | 19.90 | 19.52 | 19.80 | 00:00:00 | | 2013-06-05 | 4,432,000 | 19.76 | 20.00 | 19.50 | 19.60 | 00:00:00 | | 2013-06-06 | 3,724,600 | 19.70 | 19.73 | 19.00 | 19.10 | 00:00:00 | | 2013-06-07 | 10,787,300 | 18.99 | 19.19 | 18.66 | 18.75 | 00:00:00 | | 2013-06-10 | 5,279,500 | 18.56 | 18.88 | 18.46 | 18.57 | 00:00:00 | | 2013-06-11 | 3,226,200 | 18.40 | 18.75 | 18.11 | 18.37 | 00:00:00 | | 2013-06-12 | 4,827,500 | 18.47 | 18.58 | 17.93 | 18.09 | 00:00:00 | | 2013-06-13 | 3,880,800 | 18.04 | 18.47 | 18.02 | 18.27 | 00:00:00 | | 2013-06-14 | 4,231,200 | 18.32 | 18.50 | 17.80 | 17.91 | 00:00:00 | | 2013-06-17 | 2,719,100 | 17.99 | 18.48 | 17.91 | 18.25 | 00:00:00 | | 2013-06-18 | 3,341,300 | 18.15 | 18.47 | 17.82 | 18.16 | 00:00:00 | | 2013-06-19 | 4,236,700 | 18.24 | 18.35 | 17.61 | 17.65 | 00:00:00 | | 2013-06-20 | 9,858,100 | 17.42 | 17.64 | 16.94 | 17.45 | 00:00:00 | | 2013-06-21 | 8,086,900 | 17.22 | 17.41 | 16.66 | 16.81 | 00:00:00 | | 2013-06-24 | 16,502,000 | 15.91 | 16.65 | 15.45 | 16.25 | 00:00:00 | | 2013-06-25 | 9,026,400 | 16.23 | 17.09 | 16.23 | 16.75 | 00:00:00 | | 2013-06-26 | 5,680,200 | 17.00 | 17.46 | 16.75 | 17.12 | 00:00:00 | | 2013-06-27 | 7,894,700 | 17.12 | 17.79 | 17.11 | 17.67 | 00:00:00 | | 2013-06-28 | 7,751,800 | 17.79 | 18.07 | 17.40 | 17.69 | 00:00:00 | | 2013-07-01 | 3,176,100 | 17.79 | 18.07 | 17.24 | 17.34 | 00:00:00 | | 2013-07-02 | 9,963,900 | 17.21 | 17.36 | 16.30 | 16.70 | 00:00:00 | | 2013-07-03 | 5,017,300 | 16.45 | 16.84 | 16.33 | 16.59 | 00:00:00 | | 2013-07-04 | 5,284,900 | 16.72 | 17.12 | 16.60 | 16.63 | 00:00:00 | | 2013-07-05 | 3,436,900 | 16.50 | 17.14 | 16.46 | 17.12 | 00:00:00 | | 2013-07-08 | 2,518,400 | 16.90 | 17.57 | 16.85 | 16.89 | 00:00:00 | | 2013-07-09 | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 00:00:00 | | 2013-07-10 | 3,918,400 | 17.06 | 17.34 | 16.69 | 16.86 | 00:00:00 | | 2013-07-11 | 5,975,400 | 17.08 | 17.21 | 16.77 | 17.16 | 00:00:00 | | 2013-07-12 | 5,401,900 | 17.15 | 17.40 | 16.50 | 16.60 | 00:00:00 | | 2013-07-15 | 2,656,000 | 16.74 | 17.00 | 16.48 | 16.80 | 00:00:00 | | 2013-07-16 | 1,990,800 | 17.00 | 17.00 | 16.71 | 16.86 | 00:00:00 | | 2013-07-17 | 3,713,300 | 16.92 | 17.29 | 16.79 | 17.05 | 00:00:00 | | 2013-07-18 | 3,598,800 | 16.92 | 17.35 | 16.91 | 17.30 | 00:00:00 | | 2013-07-19 | 4,404,400 | 17.08 | 17.31 | 16.75 | 17.29 | 00:00:00 | | 2013-07-22 | 5,114,300 | 17.28 | 17.48 | 17.04 | 17.35 | 00:00:00 | | 2013-07-23 | 2,397,500 | 17.27 | 17.52 | 17.18 | 17.29 | 00:00:00 | | 2013-07-24 | 3,676,200 | 17.20 | 17.80 | 17.07 | 17.50 | 00:00:00 | | 2013-07-25 | 2,887,000 | 17.42 | 17.99 | 17.36 | 17.89 | 00:00:00 | | 2013-07-29 | 4,244,100 | 17.70 | 18.30 | 17.55 | 17.87 | 00:00:00 | | 2013-07-30 | 5,271,500 | 18.09 | 18.25 | 17.70 | 18.00 | 00:00:00 | | 2013-07-31 | 3,635,300 | 17.99 | 18.14 | 17.73 | 17.90 | 00:00:00 | | 2013-08-01 | 4,536,500 | 18.08 | 18.21 | 17.78 | 17.95 | 00:00:00 | | 2013-08-02 | 3,060,300 | 17.95 | 18.06 | 17.74 | 17.84 | 00:00:00 | | 2013-08-05 | 3,326,100 | 17.75 | 18.00 | 17.65 | 17.75 | 00:00:00 | | 2013-08-06 | 3,960,500 | 17.81 | 17.92 | 17.54 | 17.60 | 00:00:00 | | 2013-08-07 | 3,485,500 | 17.49 | 17.58 | 17.20 | 17.22 | 00:00:00 | | 2013-08-08 | 5,885,100 | 17.25 | 17.38 | 17.09 | 17.20 | 00:00:00 | | 2013-08-09 | 5,719,300 | 17.30 | 17.74 | 17.21 | 17.67 | 00:00:00 | | 2013-08-12 | 5,542,400 | 17.78 | 17.82 | 17.26 | 17.34 | 00:00:00 | | 2013-08-13 | 8,472,700 | 17.46 | 17.81 | 17.28 | 17.69 | 00:00:00 | | 2013-08-14 | 12,667,400 | 17.69 | 17.95 | 17.34 | 17.38 | 00:00:00 | | 2013-08-15 | 7,251,800 | 17.24 | 17.37 | 16.92 | 17.02 | 00:00:00 | | 2013-08-16 | 6,791,400 | 17.02 | 17.38 | 16.70 | 16.94 | 00:00:00 | | 2013-08-19 | 10,767,800 | 16.85 | 17.49 | 16.42 | 17.43 | 00:00:00 | | 2013-08-20 | 6,111,500 | 17.30 | 17.60 | 17.03 | 17.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
