|
 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 | | 2015-01-06 | 5,299,500 | 14.40 | 14.66 | 14.23 | 14.51 | 00:00:00 | | 2015-01-07 | 11,035,700 | 14.57 | 15.79 | 14.56 | 15.60 | 00:00:00 | | 2015-01-08 | 5,775,900 | 15.60 | 16.00 | 15.51 | 15.78 | 00:00:00 | | 2015-01-09 | 4,170,400 | 15.69 | 15.78 | 15.49 | 15.55 | 00:00:00 | | 2015-01-12 | 4,603,900 | 15.65 | 15.74 | 15.34 | 15.40 | 00:00:00 | | 2015-01-13 | 6,490,200 | 15.40 | 16.30 | 15.37 | 15.75 | 00:00:00 | | 2015-01-14 | 5,408,900 | 15.60 | 16.18 | 15.51 | 16.06 | 00:00:00 | | 2015-01-15 | 10,801,000 | 16.03 | 17.02 | 16.02 | 16.17 | 00:00:00 | | 2015-01-16 | 6,974,900 | 16.21 | 16.94 | 16.20 | 16.70 | 00:00:00 | | 2015-01-19 | 3,295,400 | 16.46 | 16.70 | 16.01 | 16.20 | 00:00:00 | | 2015-01-20 | 3,016,300 | 16.39 | 16.60 | 16.16 | 16.22 | 00:00:00 | | 2015-01-21 | 7,196,400 | 16.27 | 16.87 | 16.20 | 16.60 | 00:00:00 | | 2015-01-22 | 4,649,400 | 16.70 | 16.87 | 16.02 | 16.18 | 00:00:00 | | 2015-01-23 | 4,625,200 | 16.70 | 16.87 | 15.82 | 16.25 | 00:00:00 | | 2015-01-26 | 5,652,000 | 16.04 | 16.07 | 15.52 | 15.80 | 00:00:00 | | 2015-01-27 | 5,094,200 | 15.61 | 16.48 | 15.46 | 16.25 | 00:00:00 | | 2015-01-28 | 4,858,900 | 16.19 | 16.68 | 15.91 | 16.66 | 00:00:00 | | 2015-01-29 | 7,085,800 | 16.47 | 16.66 | 15.94 | 16.45 | 00:00:00 | | 2015-01-30 | 10,439,500 | 16.34 | 16.34 | 15.28 | 15.28 | 00:00:00 | | 2015-02-02 | 4,161,000 | 15.51 | 15.92 | 15.41 | 15.64 | 00:00:00 | | 2015-02-03 | 5,022,700 | 15.90 | 16.24 | 15.78 | 16.23 | 00:00:00 | | 2015-02-04 | 6,178,100 | 16.23 | 16.50 | 15.77 | 16.15 | 00:00:00 | | 2015-02-05 | 3,647,400 | 16.03 | 16.68 | 15.99 | 16.28 | 00:00:00 | | 2015-02-06 | 3,558,100 | 16.09 | 16.28 | 15.69 | 15.93 | 00:00:00 | | 2015-02-09 | 3,065,100 | 15.86 | 16.22 | 15.72 | 15.93 | 00:00:00 | | 2015-02-10 | 5,728,200 | 16.00 | 16.30 | 15.58 | 15.58 | 00:00:00 | | 2015-02-11 | 3,765,900 | 15.67 | 15.97 | 15.26 | 15.49 | 00:00:00 | | 2015-02-12 | 4,519,100 | 15.78 | 15.90 | 15.40 | 15.64 | 00:00:00 | | 2015-02-13 | 3,795,200 | 15.61 | 16.35 | 15.61 | 16.35 | 00:00:00 | | 2015-02-16 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2015-02-17 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2015-02-18 | 5,192,900 | 16.38 | 16.59 | 16.32 | 16.57 | 00:00:00 | | 2015-02-19 | 3,074,100 | 16.36 | 16.78 | 16.25 | 16.45 | 00:00:00 | | 2015-02-20 | 2,754,000 | 16.47 | 16.60 | 16.26 | 16.60 | 00:00:00 | | 2015-02-23 | 4,540,900 | 16.57 | 16.99 | 16.40 | 16.68 | 00:00:00 | | 2015-02-24 | 4,102,000 | 16.83 | 16.91 | 16.44 | 16.80 | 00:00:00 | | 2015-02-25 | 4,095,300 | 16.60 | 16.81 | 16.37 | 16.66 | 00:00:00 | | 2015-02-26 | 3,599,700 | 16.58 | 16.60 | 16.12 | 16.47 | 00:00:00 | | 2015-02-27 | 5,449,500 | 16.48 | 16.97 | 16.26 | 16.67 | 00:00:00 | | 2015-03-02 | 3,746,300 | 16.50 | 16.61 | 16.05 | 16.05 | 00:00:00 | | 2015-03-03 | 3,913,000 | 16.13 | 16.13 | 15.55 | 15.76 | 00:00:00 | | 2015-03-04 | 6,445,400 | 15.50 | 15.67 | 15.09 | 15.19 | 00:00:00 | | 2015-03-05 | 4,899,900 | 15.32 | 15.67 | 15.21 | 15.48 | 00:00:00 | | 2015-03-06 | 4,222,800 | 15.51 | 15.60 | 14.95 | 15.05 | 00:00:00 | | 2015-03-09 | 11,957,200 | 15.05 | 15.05 | 14.09 | 14.09 | 00:00:00 | | 2015-03-10 | 12,116,800 | 14.17 | 14.98 | 14.16 | 14.62 | 00:00:00 | | 2015-03-11 | 8,310,000 | 14.72 | 14.72 | 14.40 | 14.70 | 00:00:00 | | 2015-03-12 | 5,822,300 | 14.93 | 15.00 | 14.52 | 14.74 | 00:00:00 | | 2015-03-13 | 10,882,600 | 14.17 | 14.39 | 14.05 | 14.05 | 00:00:00 | | 2015-03-16 | 6,650,600 | 14.13 | 14.83 | 14.13 | 14.83 | 00:00:00 | | 2015-03-17 | 8,639,800 | 14.84 | 15.38 | 14.81 | 15.23 | 00:00:00 | | 2015-03-18 | 5,182,800 | 15.11 | 15.97 | 15.00 | 15.97 | 00:00:00 | | 2015-03-19 | 4,028,900 | 15.87 | 15.98 | 15.38 | 15.50 | 00:00:00 | | 2015-03-20 | 6,113,300 | 15.85 | 16.34 | 15.61 | 16.22 | 00:00:00 | | 2015-03-23 | 4,014,700 | 16.22 | 16.60 | 16.06 | 16.60 | 00:00:00 | | 2015-03-24 | 6,662,100 | 16.59 | 16.86 | 16.57 | 16.65 | 00:00:00 | | 2015-03-25 | 9,130,400 | 16.87 | 16.93 | 16.55 | 16.65 | 00:00:00 | | 2015-03-26 | 7,394,100 | 16.36 | 16.48 | 16.10 | 16.20 | 00:00:00 | | 2015-03-27 | 4,522,600 | 15.92 | 16.53 | 15.82 | 16.20 | 00:00:00 | | 2015-03-30 | 3,210,000 | 16.19 | 16.79 | 16.16 | 16.56 | 00:00:00 | | 2015-03-31 | 7,993,800 | 16.48 | 16.80 | 16.30 | 16.30 | 00:00:00 | | 2015-04-01 | 6,302,700 | 16.60 | 16.71 | 16.40 | 16.59 | 00:00:00 | | 2015-04-02 | 6,007,700 | 16.60 | 16.77 | 16.23 | 16.40 | 00:00:00 | | 2015-04-03 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2015-04-06 | 3,906,400 | 16.66 | 17.19 | 16.36 | 16.42 | 00:00:00 | | 2015-04-07 | 2,925,300 | 16.55 | 16.78 | 16.09 | 16.19 | 00:00:00 | | 2015-04-08 | 3,933,600 | 16.23 | 16.74 | 16.12 | 16.29 | 00:00:00 | | 2015-04-09 | 4,597,300 | 16.23 | 16.80 | 16.22 | 16.60 | 00:00:00 | | 2015-04-10 | 2,117,400 | 16.45 | 16.84 | 16.43 | 16.76 | 00:00:00 | | 2015-04-13 | 2,463,700 | 16.69 | 16.80 | 16.31 | 16.48 | 00:00:00 | | 2015-04-14 | 3,800,400 | 16.65 | 16.65 | 15.94 | 16.07 | 00:00:00 | | 2015-04-15 | 2,840,700 | 16.23 | 16.60 | 16.23 | 16.49 | 00:00:00 | | 2015-04-16 | 3,098,200 | 16.48 | 16.79 | 16.33 | 16.75 | 00:00:00 | | 2015-04-17 | 3,374,600 | 16.39 | 16.47 | 16.00 | 16.00 | 00:00:00 | | 2015-04-20 | 1,689,000 | 16.22 | 16.23 | 15.76 | 16.19 | 00:00:00 | | 2015-04-21 | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 00:00:00 | | 2015-04-22 | 2,155,100 | 16.37 | 16.46 | 16.04 | 16.21 | 00:00:00 | | 2015-04-23 | 1,713,200 | 16.13 | 16.80 | 16.10 | 16.55 | 00:00:00 | | 2015-04-24 | 4,155,700 | 16.58 | 16.68 | 16.09 | 16.13 | 00:00:00 | | 2015-04-27 | 2,890,400 | 16.16 | 16.30 | 15.89 | 15.89 | 00:00:00 | | 2015-04-28 | 3,053,700 | 16.13 | 16.47 | 15.91 | 16.46 | 00:00:00 | | 2015-04-29 | 3,360,400 | 16.27 | 16.51 | 15.99 | 16.11 | 00:00:00 | | 2015-04-30 | 5,538,300 | 16.00 | 16.71 | 16.00 | 16.60 | 00:00:00 | | 2015-05-01 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2015-05-04 | 5,969,400 | 16.40 | 16.48 | 15.92 | 16.33 | 00:00:00 | | 2015-05-05 | 3,416,700 | 16.19 | 16.52 | 16.10 | 16.50 | 00:00:00 | | 2015-05-06 | 4,626,400 | 16.40 | 16.47 | 16.17 | 16.31 | 00:00:00 | | 2015-05-07 | 2,749,300 | 16.45 | 16.45 | 16.01 | 16.18 | 00:00:00 | | 2015-05-08 | 4,794,400 | 16.20 | 16.25 | 15.97 | 15.97 | 00:00:00 | | 2015-05-11 | 4,371,100 | 16.10 | 16.10 | 15.35 | 15.40 | 00:00:00 | | 2015-05-12 | 3,875,100 | 15.40 | 15.75 | 15.11 | 15.26 | 00:00:00 | | 2015-05-13 | 4,002,000 | 15.23 | 15.48 | 15.01 | 15.21 | 00:00:00 | | 2015-05-14 | 4,899,100 | 15.41 | 15.99 | 15.21 | 15.80 | 00:00:00 | | 2015-05-15 | 5,222,500 | 15.50 | 15.83 | 15.28 | 15.51 | 00:00:00 | | 2015-05-18 | 4,288,400 | 15.67 | 15.84 | 15.26 | 15.42 | 00:00:00 | | 2015-05-19 | 3,467,800 | 15.43 | 15.72 | 15.24 | 15.47 | 00:00:00 | | 2015-05-20 | 3,775,200 | 15.35 | 15.54 | 15.12 | 15.21 | 00:00:00 | | 2015-05-21 | 2,485,700 | 15.04 | 15.34 | 14.94 | 15.34 | 00:00:00 | | 2015-05-22 | 4,671,900 | 15.27 | 15.40 | 15.00 | 15.31 | 00:00:00 | | 2015-05-25 | 1,370,000 | 15.23 | 15.29 | 15.03 | 15.15 | 00:00:00 | | 2015-05-26 | 3,433,800 | 15.10 | 15.21 | 15.05 | 15.18 | 00:00:00 | | 2015-05-27 | 4,046,900 | 15.26 | 15.52 | 15.09 | 15.40 | 00:00:00 | | 2015-05-28 | 4,219,900 | 15.26 | 15.90 | 15.26 | 15.85 | 00:00:00 | | 2015-05-29 | 6,722,900 | 15.68 | 15.88 | 15.44 | 15.44 | 00:00:00 | | 2015-06-01 | 2,965,000 | 15.42 | 15.91 | 15.30 | 15.85 | 00:00:00 | | 2015-06-02 | 4,912,200 | 15.90 | 16.28 | 15.74 | 16.15 | 00:00:00 | | 2015-06-03 | 6,689,400 | 16.25 | 16.34 | 16.04 | 16.23 | 00:00:00 | | 2015-06-04 | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 00:00:00 | | 2015-06-05 | 5,505,000 | 16.15 | 16.15 | 15.52 | 15.56 | 00:00:00 | | 2015-06-08 | 5,359,400 | 15.70 | 15.90 | 15.56 | 15.67 | 00:00:00 | | 2015-06-09 | 9,915,800 | 16.10 | 16.21 | 15.21 | 15.35 | 00:00:00 | | 2015-06-10 | 5,844,100 | 15.51 | 15.70 | 15.28 | 15.50 | 00:00:00 | | 2015-06-11 | 5,846,700 | 15.65 | 15.74 | 15.25 | 15.40 | 00:00:00 | | 2015-06-12 | 2,679,000 | 15.31 | 15.40 | 15.20 | 15.40 | 00:00:00 | | 2015-06-15 | 4,988,100 | 15.22 | 15.43 | 15.15 | 15.20 | 00:00:00 | | 2015-06-16 | 4,317,200 | 15.28 | 15.31 | 14.90 | 14.90 | 00:00:00 | | 2015-06-17 | 6,041,200 | 14.87 | 14.99 | 14.40 | 14.50 | 00:00:00 | | 2015-06-18 | 9,768,400 | 14.63 | 14.94 | 14.40 | 14.76 | 00:00:00 | | 2015-06-19 | 11,417,800 | 14.69 | 14.95 | 14.54 | 14.90 | 00:00:00 | | 2015-06-22 | 3,909,400 | 14.91 | 15.17 | 14.78 | 15.10 | 00:00:00 | | 2015-06-23 | 8,627,000 | 15.24 | 15.26 | 14.64 | 14.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
