|
 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 | | 2013-08-20 | 6,111,500 | 17.30 | 17.60 | 17.03 | 17.10 | 00:00:00 | | 2013-08-21 | 5,665,900 | 16.96 | 17.39 | 16.77 | 16.90 | 00:00:00 | | 2013-08-22 | 4,013,700 | 17.01 | 17.23 | 16.82 | 17.05 | 00:00:00 | | 2013-08-23 | 3,310,000 | 17.03 | 17.35 | 16.98 | 17.19 | 00:00:00 | | 2013-08-26 | 3,405,000 | 17.29 | 17.39 | 17.04 | 17.19 | 00:00:00 | | 2013-08-27 | 3,516,800 | 17.15 | 17.24 | 16.85 | 16.99 | 00:00:00 | | 2013-08-28 | 4,351,100 | 17.02 | 17.38 | 16.96 | 17.20 | 00:00:00 | | 2013-08-29 | 3,257,000 | 17.18 | 17.45 | 17.18 | 17.44 | 00:00:00 | | 2013-08-30 | 4,907,300 | 17.18 | 17.50 | 17.16 | 17.35 | 00:00:00 | | 2013-09-02 | 3,021,300 | 17.45 | 17.82 | 17.29 | 17.40 | 00:00:00 | | 2013-09-03 | 3,987,400 | 17.50 | 17.51 | 17.11 | 17.29 | 00:00:00 | | 2013-09-04 | 4,680,200 | 17.20 | 17.42 | 17.20 | 17.39 | 00:00:00 | | 2013-09-05 | 4,525,300 | 17.38 | 17.70 | 17.25 | 17.60 | 00:00:00 | | 2013-09-06 | 4,870,700 | 17.40 | 17.92 | 17.40 | 17.86 | 00:00:00 | | 2013-09-09 | 5,379,400 | 17.72 | 18.25 | 17.66 | 18.19 | 00:00:00 | | 2013-09-10 | 5,506,800 | 17.90 | 18.06 | 17.82 | 18.04 | 00:00:00 | | 2013-09-11 | 4,598,800 | 17.94 | 18.22 | 17.94 | 18.22 | 00:00:00 | | 2013-09-12 | 4,183,100 | 18.13 | 18.55 | 18.12 | 18.40 | 00:00:00 | | 2013-09-13 | 3,502,400 | 18.44 | 18.54 | 18.06 | 18.40 | 00:00:00 | | 2013-09-16 | 7,356,300 | 18.47 | 18.54 | 17.86 | 18.00 | 00:00:00 | | 2013-09-17 | 3,850,300 | 18.10 | 18.17 | 17.79 | 17.93 | 00:00:00 | | 2013-09-18 | 7,425,400 | 17.93 | 18.90 | 17.72 | 18.70 | 00:00:00 | | 2013-09-19 | 5,772,800 | 18.53 | 18.92 | 18.53 | 18.89 | 00:00:00 | | 2013-09-20 | 4,904,800 | 18.89 | 18.93 | 18.14 | 18.35 | 00:00:00 | | 2013-09-23 | 3,914,400 | 18.89 | 18.93 | 18.04 | 18.32 | 00:00:00 | | 2013-09-24 | 3,580,300 | 18.89 | 18.93 | 18.04 | 18.44 | 00:00:00 | | 2013-09-25 | 3,979,400 | 18.51 | 18.51 | 18.03 | 18.20 | 00:00:00 | | 2013-09-26 | 2,826,700 | 18.20 | 18.32 | 18.04 | 18.11 | 00:00:00 | | 2013-09-27 | 3,624,300 | 17.67 | 17.74 | 17.43 | 17.68 | 00:00:00 | | 2013-09-30 | 3,531,600 | 17.67 | 17.85 | 17.35 | 17.35 | 00:00:00 | | 2013-10-01 | 3,059,700 | 17.59 | 17.94 | 17.35 | 17.94 | 00:00:00 | | 2013-10-02 | 3,242,100 | 17.79 | 18.13 | 17.71 | 17.95 | 00:00:00 | | 2013-10-03 | 3,829,200 | 18.03 | 18.17 | 17.58 | 17.61 | 00:00:00 | | 2013-10-04 | 2,248,000 | 17.61 | 18.09 | 17.59 | 17.86 | 00:00:00 | | 2013-10-07 | 3,967,700 | 17.88 | 18.04 | 17.62 | 17.85 | 00:00:00 | | 2013-10-08 | 2,829,000 | 17.95 | 18.03 | 17.77 | 17.90 | 00:00:00 | | 2013-10-09 | 4,966,700 | 18.03 | 18.03 | 17.62 | 18.03 | 00:00:00 | | 2013-10-10 | 3,455,600 | 18.10 | 18.20 | 17.84 | 18.09 | 00:00:00 | | 2013-10-11 | 2,307,600 | 18.13 | 18.29 | 17.90 | 18.13 | 00:00:00 | | 2013-10-14 | 3,765,600 | 18.11 | 18.17 | 17.86 | 17.99 | 00:00:00 | | 2013-10-15 | 6,768,800 | 18.05 | 18.07 | 17.60 | 17.74 | 00:00:00 | | 2013-10-16 | 5,657,900 | 17.79 | 17.82 | 17.55 | 17.57 | 00:00:00 | | 2013-10-17 | 6,967,400 | 17.57 | 17.81 | 17.52 | 17.75 | 00:00:00 | | 2013-10-18 | 5,928,100 | 17.73 | 17.80 | 17.56 | 17.78 | 00:00:00 | | 2013-10-21 | 2,144,600 | 17.77 | 17.99 | 17.74 | 17.95 | 00:00:00 | | 2013-10-22 | 3,718,200 | 17.94 | 18.52 | 17.77 | 18.46 | 00:00:00 | | 2013-10-23 | 3,002,800 | 18.42 | 18.58 | 18.30 | 18.39 | 00:00:00 | | 2013-10-24 | 4,624,500 | 18.47 | 18.74 | 18.31 | 18.54 | 00:00:00 | | 2013-10-25 | 4,058,100 | 18.60 | 18.76 | 18.46 | 18.70 | 00:00:00 | | 2013-10-28 | 2,453,100 | 18.71 | 18.79 | 18.49 | 18.75 | 00:00:00 | | 2013-10-29 | 4,357,800 | 18.84 | 18.96 | 18.37 | 18.63 | 00:00:00 | | 2013-10-30 | 3,333,100 | 18.70 | 18.80 | 18.40 | 18.66 | 00:00:00 | | 2013-10-31 | 3,284,000 | 18.62 | 18.73 | 18.45 | 18.63 | 00:00:00 | | 2013-11-01 | 5,634,000 | 18.70 | 18.70 | 18.02 | 18.14 | 00:00:00 | | 2013-11-04 | 4,943,000 | 18.25 | 18.47 | 18.06 | 18.40 | 00:00:00 | | 2013-11-05 | 4,969,200 | 18.40 | 18.44 | 17.89 | 18.00 | 00:00:00 | | 2013-11-06 | 5,734,900 | 18.00 | 18.08 | 17.57 | 17.59 | 00:00:00 | | 2013-11-07 | 4,464,100 | 17.60 | 18.00 | 17.54 | 17.70 | 00:00:00 | | 2013-11-08 | 6,436,400 | 17.67 | 17.76 | 17.41 | 17.65 | 00:00:00 | | 2013-11-11 | 2,582,300 | 17.64 | 17.78 | 17.45 | 17.67 | 00:00:00 | | 2013-11-12 | 4,697,900 | 17.68 | 17.75 | 17.55 | 17.74 | 00:00:00 | | 2013-11-13 | 4,916,700 | 17.61 | 17.92 | 17.30 | 17.90 | 00:00:00 | | 2013-11-14 | 6,289,700 | 17.99 | 18.34 | 17.56 | 17.80 | 00:00:00 | | 2013-11-15 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2013-11-18 | 4,894,700 | 17.80 | 18.30 | 17.67 | 18.29 | 00:00:00 | | 2013-11-19 | 7,081,400 | 18.23 | 18.35 | 18.11 | 18.35 | 00:00:00 | | 2013-11-20 | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 00:00:00 | | 2013-11-21 | 4,821,300 | 18.10 | 18.40 | 18.09 | 18.25 | 00:00:00 | | 2013-11-22 | 7,067,800 | 18.20 | 18.58 | 18.11 | 18.48 | 00:00:00 | | 2013-11-25 | 5,594,100 | 18.49 | 18.68 | 18.41 | 18.65 | 00:00:00 | | 2013-11-26 | 5,975,700 | 18.57 | 18.75 | 18.41 | 18.72 | 00:00:00 | | 2013-11-27 | 3,755,000 | 18.72 | 18.72 | 18.42 | 18.50 | 00:00:00 | | 2013-11-28 | 2,977,700 | 18.58 | 18.70 | 18.45 | 18.55 | 00:00:00 | | 2013-11-29 | 3,177,700 | 18.58 | 18.66 | 18.27 | 18.50 | 00:00:00 | | 2013-12-02 | 3,786,200 | 18.34 | 18.48 | 18.05 | 18.15 | 00:00:00 | | 2013-12-03 | 4,907,800 | 18.07 | 18.14 | 17.49 | 17.56 | 00:00:00 | | 2013-12-04 | 5,370,900 | 17.60 | 17.74 | 17.42 | 17.46 | 00:00:00 | | 2013-12-05 | 5,668,800 | 17.60 | 17.74 | 17.35 | 17.60 | 00:00:00 | | 2013-12-06 | 4,253,100 | 17.72 | 17.81 | 17.40 | 17.41 | 00:00:00 | | 2013-12-09 | 2,172,700 | 17.45 | 17.79 | 17.45 | 17.68 | 00:00:00 | | 2013-12-10 | 4,127,200 | 17.82 | 18.02 | 17.49 | 17.49 | 00:00:00 | | 2013-12-11 | 4,992,900 | 17.50 | 17.58 | 17.02 | 17.09 | 00:00:00 | | 2013-12-12 | 4,426,900 | 17.19 | 17.30 | 16.93 | 17.00 | 00:00:00 | | 2013-12-13 | 3,157,200 | 17.01 | 17.27 | 16.92 | 16.92 | 00:00:00 | | 2013-12-16 | 4,859,400 | 16.97 | 17.42 | 16.94 | 16.94 | 00:00:00 | | 2013-12-17 | 7,195,500 | 17.04 | 17.37 | 17.04 | 17.14 | 00:00:00 | | 2013-12-18 | 4,620,500 | 17.26 | 17.41 | 17.00 | 17.00 | 00:00:00 | | 2013-12-19 | 3,921,700 | 17.16 | 17.85 | 17.16 | 17.79 | 00:00:00 | | 2013-12-20 | 3,344,100 | 17.78 | 17.89 | 17.35 | 17.48 | 00:00:00 | | 2013-12-23 | 2,873,300 | 17.48 | 17.70 | 17.40 | 17.50 | 00:00:00 | | 2013-12-24 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2013-12-25 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2013-12-26 | 2,986,100 | 17.59 | 17.59 | 17.22 | 17.35 | 00:00:00 | | 2013-12-27 | 2,029,300 | 17.43 | 17.60 | 17.26 | 17.59 | 00:00:00 | | 2013-12-30 | 2,462,200 | 17.58 | 17.81 | 17.52 | 17.77 | 00:00:00 | | 2013-12-31 | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 00:00:00 | | 2014-01-01 | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 00:00:00 | | 2014-01-02 | 3,682,800 | 17.72 | 17.79 | 17.40 | 17.41 | 00:00:00 | | 2014-01-03 | 3,133,400 | 17.41 | 17.55 | 17.17 | 17.32 | 00:00:00 | | 2014-01-06 | 3,449,500 | 17.30 | 17.31 | 16.83 | 17.10 | 00:00:00 | | 2014-01-07 | 2,944,000 | 17.14 | 17.26 | 16.75 | 16.91 | 00:00:00 | | 2014-01-08 | 2,364,000 | 16.90 | 17.00 | 16.62 | 16.80 | 00:00:00 | | 2014-01-09 | 6,236,500 | 16.72 | 16.75 | 16.15 | 16.20 | 00:00:00 | | 2014-01-10 | 4,809,500 | 16.19 | 16.37 | 15.96 | 16.37 | 00:00:00 | | 2014-01-13 | 3,057,000 | 16.33 | 16.51 | 16.10 | 16.11 | 00:00:00 | | 2014-01-14 | 2,701,300 | 16.11 | 16.23 | 15.99 | 16.10 | 00:00:00 | | 2014-01-15 | 3,595,000 | 16.16 | 16.20 | 15.98 | 16.12 | 00:00:00 | | 2014-01-16 | 3,691,800 | 16.12 | 16.61 | 16.09 | 16.43 | 00:00:00 | | 2014-01-17 | 5,559,600 | 16.44 | 16.67 | 16.27 | 16.50 | 00:00:00 | | 2014-01-20 | 4,286,800 | 16.37 | 16.78 | 16.35 | 16.60 | 00:00:00 | | 2014-01-21 | 8,079,600 | 16.62 | 16.82 | 16.50 | 16.50 | 00:00:00 | | 2014-01-22 | 4,156,900 | 16.62 | 16.90 | 16.58 | 16.66 | 00:00:00 | | 2014-01-23 | 4,596,700 | 16.56 | 16.99 | 16.33 | 16.33 | 00:00:00 | | 2014-01-24 | 5,237,200 | 16.30 | 16.33 | 15.68 | 16.00 | 00:00:00 | | 2014-01-27 | 4,446,400 | 16.00 | 16.14 | 15.87 | 16.02 | 00:00:00 | | 2014-01-28 | 4,983,000 | 16.21 | 16.33 | 15.86 | 15.92 | 00:00:00 | | 2014-01-29 | 5,881,400 | 15.90 | 16.03 | 15.66 | 15.75 | 00:00:00 | | 2014-01-30 | 2,528,900 | 15.78 | 15.90 | 15.45 | 15.47 | 00:00:00 | | 2014-01-31 | 3,153,900 | 15.35 | 15.67 | 15.32 | 15.54 | 00:00:00 | | 2014-02-03 | 6,871,500 | 15.55 | 15.68 | 14.99 | 15.03 | 00:00:00 | | 2014-02-04 | 4,249,200 | 15.07 | 15.50 | 15.07 | 15.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
