|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-03 | 34,000 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2003-01-06 | 220,000 | 1.85 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2003-01-07 | 5,200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2003-01-08 | 16,000 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2003-01-09 | 20,800 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2003-01-10 | 108,800 | 1.91 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2003-01-13 | 82,000 | 1.90 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2003-01-14 | 62,000 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2003-01-15 | 170,000 | 1.85 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2003-01-16 | 800 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2003-01-17 | 1,200 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2003-01-20 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2003-01-21 | 12,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2003-01-22 | 4,000 | 1.86 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2003-01-23 | 48,800 | 1.91 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2003-01-24 | 4,400 | 1.88 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2003-01-27 | 400 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2003-01-28 | 400 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2003-01-29 | 5,200 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2003-01-30 | 1,200 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2003-01-31 | 14,000 | 1.91 | 1.92 | 1.85 | 1.88 | 00:00:00 | | 2003-02-03 | 0 | 1.76 | 1.92 | 1.76 | 1.76 | 00:00:00 | | 2003-02-04 | 800 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2003-02-05 | 10,000 | 1.87 | 1.88 | 1.87 | 1.88 | 00:00:00 | | 2003-02-06 | 11,200 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2003-02-07 | 4,649,600 | 1.88 | 1.88 | 1.77 | 1.86 | 00:00:00 | | 2003-02-10 | 400 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2003-02-11 | 20,000 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2003-02-12 | 136,000 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2003-02-13 | 10,800 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2003-02-14 | 0 | 1.62 | 1.77 | 1.62 | 1.62 | 00:00:00 | | 2003-02-17 | 400 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-02-18 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2003-02-19 | 20,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-02-20 | 0 | 1.62 | 2.00 | 1.62 | 1.62 | 00:00:00 | | 2003-02-21 | 260,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-02-24 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2003-02-25 | 6,400 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2003-02-26 | 4,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2003-02-27 | 5,200 | 1.67 | 1.73 | 1.67 | 1.73 | 00:00:00 | | 2003-02-28 | 142,800 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-03-03 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-03-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-03-05 | 0 | 1.57 | 1.78 | 1.57 | 1.57 | 00:00:00 | | 2003-03-06 | 18,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-03-07 | 4,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2003-03-10 | 4,400 | 1.83 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2003-03-11 | 376,000 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2003-03-12 | 40,000 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2003-03-13 | 265,600 | 1.83 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2003-03-14 | 120,400 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2003-03-17 | 400 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2003-03-18 | 252,800 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2003-03-19 | 5,600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2003-03-20 | 29,600 | 1.83 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2003-03-21 | 57,200 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2003-03-24 | 4,000 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2003-03-25 | 0 | 1.80 | 1.97 | 1.80 | 1.80 | 00:00:00 | | 2003-03-26 | 132,000 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2003-03-27 | 0 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2003-03-28 | 214,400 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2003-03-31 | 0 | 1.85 | 1.91 | 1.85 | 1.85 | 00:00:00 | | 2003-04-01 | 158,400 | 1.92 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2003-04-02 | 113,600 | 1.95 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2003-04-03 | 8,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2003-04-04 | 225,200 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2003-04-07 | 185,600 | 2.14 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2003-04-08 | 43,200 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2003-04-09 | 242,800 | 2.12 | 2.12 | 2.03 | 2.03 | 00:00:00 | | 2003-04-10 | 144,800 | 2.05 | 2.05 | 2.00 | 2.03 | 00:00:00 | | 2003-04-11 | 4,400 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2003-04-14 | 112,000 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2003-04-15 | 26,800 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2003-04-16 | 508,400 | 2.15 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2003-04-17 | 28,000 | 2.29 | 2.29 | 2.28 | 2.28 | 00:00:00 | | 2003-04-18 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2003-04-21 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2003-04-22 | 360,400 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2003-04-23 | 32,000 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2003-04-24 | 23,600 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2003-04-25 | 39,200 | 2.15 | 2.28 | 2.15 | 2.28 | 00:00:00 | | 2003-04-28 | 44,000 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2003-04-29 | 131,200 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2003-04-30 | 16,400 | 2.28 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2003-05-01 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2003-05-02 | 0 | 2.28 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2003-05-05 | 30,400 | 2.30 | 2.31 | 2.29 | 2.29 | 00:00:00 | | 2003-05-06 | 22,000 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2003-05-07 | 52,800 | 2.35 | 2.38 | 2.35 | 2.38 | 00:00:00 | | 2003-05-08 | 124,000 | 2.38 | 2.40 | 2.38 | 2.40 | 00:00:00 | | 2003-05-09 | 181,200 | 2.45 | 2.58 | 2.45 | 2.55 | 00:00:00 | | 2003-05-12 | 65,200 | 2.55 | 2.56 | 2.50 | 2.54 | 00:00:00 | | 2003-05-13 | 84,000 | 2.55 | 2.75 | 2.50 | 2.55 | 00:00:00 | | 2003-05-14 | 50,400 | 2.55 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2003-05-15 | 48,000 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2003-05-16 | 12,000 | 2.55 | 2.55 | 2.46 | 2.46 | 00:00:00 | | 2003-05-19 | 102,000 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2003-05-20 | 64,000 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2003-05-21 | 117,600 | 2.50 | 2.50 | 2.44 | 2.44 | 00:00:00 | | 2003-05-22 | 4,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2003-05-23 | 0 | 2.21 | 2.75 | 2.21 | 2.21 | 00:00:00 | | 2003-05-26 | 4,000 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2003-05-27 | 27,200 | 2.38 | 2.50 | 2.38 | 2.50 | 00:00:00 | | 2003-05-28 | 62,800 | 2.50 | 2.53 | 2.50 | 2.53 | 00:00:00 | | 2003-05-29 | 3,200 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2003-05-30 | 7,200 | 2.70 | 2.70 | 2.62 | 2.62 | 00:00:00 | | 2003-06-02 | 1,600 | 2.62 | 2.62 | 2.61 | 2.61 | 00:00:00 | | 2003-06-03 | 12,000 | 2.61 | 2.61 | 2.60 | 2.60 | 00:00:00 | | 2003-06-04 | 300,400 | 2.58 | 2.58 | 2.46 | 2.47 | 00:00:00 | | 2003-06-05 | 11,200 | 2.50 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2003-06-06 | 1,200 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | | 2003-06-09 | 0 | 2.29 | 2.57 | 2.29 | 2.29 | 00:00:00 | | 2003-06-10 | 6,000 | 2.50 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2003-06-11 | 18,000 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2003-06-12 | 0 | 1.88 | 2.75 | 1.88 | 1.88 | 00:00:00 | | 2003-06-13 | 200,800 | 2.46 | 2.46 | 2.45 | 2.45 | 00:00:00 | | 2003-06-16 | 190,800 | 2.38 | 2.45 | 2.38 | 2.45 | 00:00:00 | | 2003-06-17 | 24,000 | 2.45 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2003-06-18 | 827,600 | 2.45 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2003-06-19 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2003-06-20 | 247,600 | 2.36 | 2.40 | 2.36 | 2.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
