|
 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 | | 2014-02-04 | 4,249,200 | 15.07 | 15.50 | 15.07 | 15.46 | 00:00:00 | | 2014-02-05 | 4,972,000 | 15.54 | 15.58 | 14.88 | 15.02 | 00:00:00 | | 2014-02-06 | 5,683,800 | 15.18 | 15.40 | 14.90 | 15.34 | 00:00:00 | | 2014-02-07 | 4,696,600 | 15.23 | 15.63 | 15.23 | 15.40 | 00:00:00 | | 2014-02-10 | 2,683,500 | 15.40 | 15.48 | 15.02 | 15.09 | 00:00:00 | | 2014-02-11 | 5,085,600 | 15.17 | 15.44 | 14.98 | 15.30 | 00:00:00 | | 2014-02-12 | 3,365,000 | 15.45 | 15.58 | 15.18 | 15.40 | 00:00:00 | | 2014-02-13 | 3,644,500 | 15.28 | 15.33 | 15.00 | 15.29 | 00:00:00 | | 2014-02-14 | 4,030,100 | 15.37 | 15.69 | 15.30 | 15.60 | 00:00:00 | | 2014-02-17 | 3,276,600 | 15.70 | 15.73 | 15.50 | 15.73 | 00:00:00 | | 2014-02-18 | 8,239,000 | 15.64 | 15.73 | 15.07 | 15.14 | 00:00:00 | | 2014-02-19 | 5,495,300 | 15.08 | 15.53 | 15.00 | 15.46 | 00:00:00 | | 2014-02-20 | 6,338,300 | 15.38 | 15.74 | 15.25 | 15.60 | 00:00:00 | | 2014-02-21 | 6,598,100 | 15.70 | 15.78 | 15.23 | 15.23 | 00:00:00 | | 2014-02-24 | 9,590,200 | 15.33 | 15.48 | 15.18 | 15.45 | 00:00:00 | | 2014-02-25 | 4,725,000 | 15.34 | 15.66 | 15.34 | 15.55 | 00:00:00 | | 2014-02-26 | 9,488,700 | 15.60 | 16.18 | 15.50 | 16.08 | 00:00:00 | | 2014-02-27 | 7,260,400 | 16.35 | 16.71 | 16.04 | 16.60 | 00:00:00 | | 2014-02-28 | 5,021,700 | 16.60 | 16.82 | 16.03 | 16.08 | 00:00:00 | | 2014-03-03 | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 00:00:00 | | 2014-03-04 | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 00:00:00 | | 2014-03-05 | 3,184,300 | 16.01 | 16.30 | 16.01 | 16.23 | 00:00:00 | | 2014-03-06 | 5,410,400 | 16.23 | 16.99 | 16.16 | 16.90 | 00:00:00 | | 2014-03-07 | 5,605,600 | 16.85 | 16.89 | 16.09 | 16.26 | 00:00:00 | | 2014-03-10 | 5,163,600 | 16.15 | 16.25 | 15.81 | 15.83 | 00:00:00 | | 2014-03-11 | 5,078,100 | 15.87 | 16.40 | 15.87 | 16.18 | 00:00:00 | | 2014-03-12 | 2,507,900 | 16.12 | 16.31 | 16.01 | 16.20 | 00:00:00 | | 2014-03-13 | 7,276,900 | 16.35 | 16.40 | 15.93 | 16.10 | 00:00:00 | | 2014-03-14 | 6,055,800 | 16.10 | 16.24 | 15.92 | 16.07 | 00:00:00 | | 2014-03-17 | 2,834,800 | 16.00 | 16.24 | 15.93 | 16.19 | 00:00:00 | | 2014-03-18 | 4,769,500 | 16.18 | 16.85 | 16.09 | 16.80 | 00:00:00 | | 2014-03-19 | 3,735,700 | 16.75 | 17.00 | 16.58 | 16.80 | 00:00:00 | | 2014-03-20 | 5,823,700 | 16.68 | 16.78 | 16.38 | 16.55 | 00:00:00 | | 2014-03-21 | 4,088,500 | 16.39 | 16.98 | 16.38 | 16.51 | 00:00:00 | | 2014-03-24 | 2,632,400 | 16.65 | 17.00 | 16.55 | 16.85 | 00:00:00 | | 2014-03-25 | 2,751,900 | 17.00 | 17.02 | 16.56 | 16.88 | 00:00:00 | | 2014-03-26 | 3,073,800 | 16.97 | 17.25 | 16.73 | 16.81 | 00:00:00 | | 2014-03-27 | 10,727,800 | 16.77 | 17.36 | 16.77 | 17.10 | 00:00:00 | | 2014-03-28 | 8,408,300 | 17.21 | 17.95 | 17.11 | 17.31 | 00:00:00 | | 2014-03-31 | 4,159,100 | 17.40 | 17.55 | 17.14 | 17.42 | 00:00:00 | | 2014-04-01 | 3,861,100 | 17.52 | 17.52 | 16.86 | 16.95 | 00:00:00 | | 2014-04-02 | 3,618,200 | 16.95 | 17.69 | 16.95 | 17.20 | 00:00:00 | | 2014-04-03 | 4,440,900 | 17.40 | 17.58 | 17.25 | 17.50 | 00:00:00 | | 2014-04-04 | 5,101,900 | 17.64 | 17.83 | 16.86 | 16.91 | 00:00:00 | | 2014-04-07 | 4,600,800 | 17.12 | 17.30 | 16.72 | 16.80 | 00:00:00 | | 2014-04-08 | 5,354,100 | 17.08 | 17.38 | 16.86 | 17.08 | 00:00:00 | | 2014-04-09 | 4,447,300 | 17.03 | 17.39 | 17.00 | 17.39 | 00:00:00 | | 2014-04-10 | 4,371,900 | 17.38 | 17.53 | 17.04 | 17.20 | 00:00:00 | | 2014-04-11 | 3,349,400 | 17.03 | 17.75 | 17.03 | 17.75 | 00:00:00 | | 2014-04-14 | 2,853,000 | 17.70 | 17.85 | 17.45 | 17.49 | 00:00:00 | | 2014-04-15 | 4,156,500 | 17.38 | 17.54 | 16.97 | 17.19 | 00:00:00 | | 2014-04-16 | 3,343,000 | 17.20 | 17.70 | 17.10 | 17.50 | 00:00:00 | | 2014-04-17 | 2,367,700 | 17.49 | 17.83 | 17.37 | 17.75 | 00:00:00 | | 2014-04-18 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2014-04-21 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2014-04-22 | 3,301,600 | 17.72 | 18.14 | 17.59 | 17.88 | 00:00:00 | | 2014-04-23 | 3,884,500 | 17.96 | 18.04 | 17.72 | 17.72 | 00:00:00 | | 2014-04-24 | 5,062,000 | 17.78 | 17.90 | 17.68 | 17.81 | 00:00:00 | | 2014-04-25 | 3,322,800 | 17.62 | 17.80 | 17.39 | 17.60 | 00:00:00 | | 2014-04-28 | 2,591,700 | 17.53 | 17.88 | 17.47 | 17.72 | 00:00:00 | | 2014-04-29 | 3,660,200 | 17.84 | 18.05 | 17.39 | 17.46 | 00:00:00 | | 2014-04-30 | 2,635,500 | 17.40 | 17.65 | 17.24 | 17.45 | 00:00:00 | | 2014-05-01 | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 00:00:00 | | 2014-05-02 | 3,490,600 | 17.45 | 18.03 | 17.41 | 17.93 | 00:00:00 | | 2014-05-05 | 3,049,400 | 18.15 | 18.15 | 17.65 | 18.03 | 00:00:00 | | 2014-05-06 | 4,540,200 | 18.11 | 18.32 | 17.72 | 17.76 | 00:00:00 | | 2014-05-07 | 2,371,100 | 17.75 | 18.18 | 17.71 | 17.87 | 00:00:00 | | 2014-05-08 | 2,824,900 | 17.88 | 18.17 | 17.75 | 17.85 | 00:00:00 | | 2014-05-09 | 2,074,600 | 17.93 | 18.03 | 17.83 | 17.90 | 00:00:00 | | 2014-05-12 | 3,483,100 | 18.06 | 18.22 | 18.02 | 18.10 | 00:00:00 | | 2014-05-13 | 5,465,000 | 18.20 | 18.28 | 18.00 | 18.02 | 00:00:00 | | 2014-05-14 | 4,102,600 | 18.05 | 18.21 | 17.97 | 17.98 | 00:00:00 | | 2014-05-15 | 2,427,700 | 17.96 | 18.18 | 17.95 | 18.07 | 00:00:00 | | 2014-05-16 | 3,741,500 | 18.06 | 18.43 | 18.06 | 18.23 | 00:00:00 | | 2014-05-19 | 6,245,800 | 18.17 | 18.20 | 17.68 | 17.80 | 00:00:00 | | 2014-05-20 | 5,365,300 | 17.82 | 18.23 | 17.56 | 17.65 | 00:00:00 | | 2014-05-21 | 2,930,100 | 17.72 | 18.03 | 17.71 | 17.93 | 00:00:00 | | 2014-05-22 | 2,517,300 | 18.02 | 18.27 | 18.00 | 18.08 | 00:00:00 | | 2014-05-23 | 4,918,300 | 18.10 | 18.10 | 17.75 | 17.75 | 00:00:00 | | 2014-05-26 | 1,237,700 | 17.85 | 18.08 | 17.80 | 17.98 | 00:00:00 | | 2014-05-27 | 3,786,600 | 17.90 | 17.90 | 17.52 | 17.60 | 00:00:00 | | 2014-05-28 | 2,751,600 | 17.59 | 17.82 | 17.55 | 17.62 | 00:00:00 | | 2014-05-29 | 2,730,900 | 17.74 | 17.92 | 17.60 | 17.70 | 00:00:00 | | 2014-05-30 | 4,487,500 | 17.53 | 17.66 | 17.46 | 17.58 | 00:00:00 | | 2014-06-02 | 2,164,200 | 17.55 | 17.74 | 17.50 | 17.56 | 00:00:00 | | 2014-06-03 | 3,883,300 | 17.60 | 17.81 | 17.53 | 17.75 | 00:00:00 | | 2014-06-04 | 3,669,300 | 17.75 | 17.90 | 17.69 | 17.87 | 00:00:00 | | 2014-06-05 | 4,589,900 | 17.89 | 17.98 | 17.60 | 17.68 | 00:00:00 | | 2014-06-06 | 4,540,200 | 17.97 | 18.25 | 17.90 | 18.04 | 00:00:00 | | 2014-06-09 | 3,358,900 | 18.05 | 18.50 | 18.00 | 18.39 | 00:00:00 | | 2014-06-10 | 4,833,800 | 18.32 | 18.85 | 18.28 | 18.69 | 00:00:00 | | 2014-06-11 | 5,773,200 | 18.89 | 19.00 | 18.46 | 18.55 | 00:00:00 | | 2014-06-12 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | | 2014-06-13 | 3,122,400 | 18.83 | 18.87 | 18.53 | 18.61 | 00:00:00 | | 2014-06-16 | 3,864,600 | 18.63 | 18.81 | 18.51 | 18.77 | 00:00:00 | | 2014-06-17 | 3,531,400 | 18.84 | 18.99 | 18.61 | 18.91 | 00:00:00 | | 2014-06-18 | 3,713,500 | 18.91 | 18.95 | 18.49 | 18.69 | 00:00:00 | | 2014-06-19 | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 00:00:00 | | 2014-06-20 | 4,705,200 | 18.70 | 18.92 | 18.48 | 18.56 | 00:00:00 | | 2014-06-23 | 1,101,700 | 18.56 | 18.64 | 18.30 | 18.33 | 00:00:00 | | 2014-06-24 | 3,469,300 | 18.32 | 18.73 | 18.32 | 18.51 | 00:00:00 | | 2014-06-25 | 2,396,200 | 18.48 | 18.75 | 18.25 | 18.25 | 00:00:00 | | 2014-06-26 | 1,628,200 | 18.33 | 18.50 | 18.20 | 18.26 | 00:00:00 | | 2014-06-27 | 3,537,600 | 18.20 | 18.31 | 17.85 | 18.05 | 00:00:00 | | 2014-06-30 | 2,632,500 | 17.92 | 18.16 | 17.90 | 18.00 | 00:00:00 | | 2014-07-01 | 1,783,500 | 18.11 | 18.27 | 17.91 | 18.08 | 00:00:00 | | 2014-07-02 | 2,179,600 | 18.08 | 18.08 | 17.90 | 18.00 | 00:00:00 | | 2014-07-03 | 2,787,200 | 17.98 | 18.18 | 17.82 | 18.10 | 00:00:00 | | 2014-07-04 | 438,500 | 18.17 | 18.33 | 18.11 | 18.26 | 00:00:00 | | 2014-07-07 | 1,560,900 | 18.14 | 18.39 | 18.13 | 18.39 | 00:00:00 | | 2014-07-08 | 2,142,500 | 18.25 | 18.57 | 18.17 | 18.46 | 00:00:00 | | 2014-07-09 | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 00:00:00 | | 2014-07-10 | 3,570,900 | 18.61 | 18.71 | 18.34 | 18.48 | 00:00:00 | | 2014-07-11 | 3,308,600 | 18.53 | 18.71 | 18.47 | 18.60 | 00:00:00 | | 2014-07-14 | 5,021,800 | 18.73 | 19.00 | 18.69 | 18.94 | 00:00:00 | | 2014-07-15 | 3,946,400 | 18.93 | 18.95 | 18.65 | 18.79 | 00:00:00 | | 2014-07-16 | 3,836,800 | 18.80 | 19.13 | 18.73 | 18.88 | 00:00:00 | | 2014-07-17 | 3,100,900 | 18.84 | 18.87 | 18.47 | 18.57 | 00:00:00 | | 2014-07-18 | 6,658,700 | 19.09 | 19.17 | 18.81 | 18.96 | 00:00:00 | | 2014-07-21 | 2,691,500 | 18.97 | 19.35 | 18.91 | 19.19 | 00:00:00 | | 2014-07-22 | 4,274,500 | 19.25 | 19.50 | 19.02 | 19.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
