|
 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 | | 2015-06-23 | 8,627,000 | 15.24 | 15.26 | 14.64 | 14.67 | 00:00:00 | | 2015-06-24 | 4,589,000 | 14.80 | 14.85 | 14.55 | 14.76 | 00:00:00 | | 2015-06-25 | 5,007,800 | 14.66 | 15.00 | 14.50 | 14.85 | 00:00:00 | | 2015-06-26 | 4,982,500 | 14.84 | 15.49 | 14.84 | 15.40 | 00:00:00 | | 2015-06-29 | 3,832,600 | 15.17 | 15.19 | 14.90 | 15.14 | 00:00:00 | | 2015-06-30 | 6,164,500 | 15.20 | 15.34 | 14.91 | 14.91 | 00:00:00 | | 2015-07-01 | 3,651,100 | 15.03 | 15.26 | 15.00 | 15.13 | 00:00:00 | | 2015-07-02 | 2,975,300 | 15.28 | 15.48 | 15.12 | 15.27 | 00:00:00 | | 2015-07-03 | 930,400 | 15.27 | 15.35 | 15.00 | 15.28 | 00:00:00 | | 2015-07-06 | 5,944,900 | 14.99 | 15.13 | 14.83 | 15.13 | 00:00:00 | | 2015-07-07 | 3,173,600 | 15.07 | 15.22 | 14.86 | 15.19 | 00:00:00 | | 2015-07-08 | 2,254,800 | 15.08 | 15.29 | 15.01 | 15.20 | 00:00:00 | | 2015-07-09 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2015-07-10 | 4,084,900 | 15.30 | 15.67 | 15.07 | 15.53 | 00:00:00 | | 2015-07-13 | 2,820,100 | 15.61 | 15.61 | 15.19 | 15.30 | 00:00:00 | | 2015-07-14 | 2,639,000 | 15.24 | 15.80 | 15.17 | 15.57 | 00:00:00 | | 2015-07-15 | 1,671,700 | 15.64 | 15.85 | 15.43 | 15.62 | 00:00:00 | | 2015-07-16 | 1,957,800 | 15.70 | 15.82 | 15.53 | 15.74 | 00:00:00 | | 2015-07-17 | 3,881,200 | 15.74 | 15.96 | 15.45 | 15.50 | 00:00:00 | | 2015-07-20 | 2,280,100 | 15.50 | 15.63 | 15.25 | 15.37 | 00:00:00 | | 2015-07-21 | 4,253,100 | 15.54 | 15.90 | 15.36 | 15.75 | 00:00:00 | | 2015-07-22 | 5,126,800 | 15.56 | 15.75 | 15.43 | 15.75 | 00:00:00 | | 2015-07-23 | 10,541,800 | 15.59 | 15.76 | 14.92 | 15.05 | 00:00:00 | | 2015-07-24 | 6,328,900 | 14.85 | 14.95 | 14.14 | 14.46 | 00:00:00 | | 2015-07-27 | 3,469,200 | 14.38 | 14.65 | 14.14 | 14.55 | 00:00:00 | | 2015-07-28 | 6,213,900 | 14.73 | 14.77 | 14.00 | 14.41 | 00:00:00 | | 2015-07-29 | 4,218,600 | 14.27 | 14.70 | 14.25 | 14.48 | 00:00:00 | | 2015-07-30 | 3,017,800 | 14.65 | 14.93 | 14.55 | 14.77 | 00:00:00 | | 2015-07-31 | 5,405,800 | 14.83 | 15.34 | 14.70 | 15.22 | 00:00:00 | | 2015-08-03 | 2,578,800 | 15.01 | 15.17 | 14.88 | 14.91 | 00:00:00 | | 2015-08-04 | 3,660,000 | 15.00 | 15.24 | 14.76 | 14.92 | 00:00:00 | | 2015-08-05 | 3,784,000 | 15.08 | 15.10 | 14.49 | 14.57 | 00:00:00 | | 2015-08-06 | 6,499,300 | 14.50 | 14.57 | 13.80 | 13.80 | 00:00:00 | | 2015-08-07 | 4,793,300 | 13.84 | 13.97 | 13.52 | 13.65 | 00:00:00 | | 2015-08-10 | 3,542,100 | 13.76 | 14.48 | 13.48 | 14.33 | 00:00:00 | | 2015-08-11 | 4,023,400 | 14.19 | 14.71 | 14.15 | 14.70 | 00:00:00 | | 2015-08-12 | 6,438,200 | 14.69 | 14.74 | 14.29 | 14.46 | 00:00:00 | | 2015-08-13 | 3,500,400 | 14.33 | 14.48 | 14.04 | 14.48 | 00:00:00 | | 2015-08-14 | 2,388,700 | 14.49 | 14.49 | 14.03 | 14.03 | 00:00:00 | | 2015-08-17 | 3,093,000 | 14.00 | 14.48 | 13.91 | 14.29 | 00:00:00 | | 2015-08-18 | 3,346,700 | 14.21 | 14.23 | 13.92 | 14.03 | 00:00:00 | | 2015-08-19 | 6,989,400 | 13.92 | 14.21 | 13.66 | 14.16 | 00:00:00 | | 2015-08-20 | 4,248,200 | 13.88 | 14.68 | 13.77 | 14.62 | 00:00:00 | | 2015-08-21 | 7,860,500 | 14.32 | 14.61 | 14.12 | 14.61 | 00:00:00 | | 2015-08-24 | 7,707,800 | 14.08 | 14.20 | 13.80 | 13.94 | 00:00:00 | | 2015-08-25 | 7,432,800 | 14.50 | 14.64 | 14.28 | 14.30 | 00:00:00 | | 2015-08-26 | 6,528,800 | 14.25 | 14.95 | 14.25 | 14.71 | 00:00:00 | | 2015-08-27 | 6,234,700 | 14.98 | 15.54 | 14.83 | 15.35 | 00:00:00 | | 2015-08-28 | 3,788,300 | 15.19 | 15.49 | 14.99 | 15.36 | 00:00:00 | | 2015-08-31 | 6,029,200 | 14.99 | 15.09 | 14.47 | 14.88 | 00:00:00 | | 2015-09-01 | 4,732,200 | 14.35 | 14.50 | 13.95 | 14.12 | 00:00:00 | | 2015-09-02 | 4,437,900 | 14.09 | 14.42 | 13.99 | 14.22 | 00:00:00 | | 2015-09-03 | 6,302,100 | 14.37 | 14.73 | 13.80 | 14.52 | 00:00:00 | | 2015-09-04 | 6,397,300 | 14.40 | 14.52 | 13.82 | 14.05 | 00:00:00 | | 2015-09-07 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2015-09-08 | 12,831,900 | 13.60 | 13.60 | 13.03 | 13.10 | 00:00:00 | | 2015-09-09 | 11,455,200 | 13.20 | 13.27 | 12.88 | 12.95 | 00:00:00 | | 2015-09-10 | 5,972,400 | 12.65 | 13.08 | 12.62 | 12.86 | 00:00:00 | | 2015-09-11 | 4,598,900 | 12.72 | 13.02 | 12.72 | 12.85 | 00:00:00 | | 2015-09-14 | 7,234,200 | 12.84 | 13.09 | 12.82 | 12.96 | 00:00:00 | | 2015-09-15 | 7,079,400 | 13.09 | 13.20 | 12.86 | 13.17 | 00:00:00 | | 2015-09-16 | 6,159,200 | 13.17 | 13.34 | 13.08 | 13.23 | 00:00:00 | | 2015-09-17 | 9,064,100 | 13.23 | 13.23 | 12.89 | 12.89 | 00:00:00 | | 2015-09-18 | 9,737,300 | 12.86 | 12.86 | 12.38 | 12.50 | 00:00:00 | | 2015-09-21 | 6,112,900 | 12.25 | 12.44 | 11.72 | 11.72 | 00:00:00 | | 2015-09-22 | 6,973,400 | 11.69 | 11.81 | 11.43 | 11.57 | 00:00:00 | | 2015-09-23 | 11,628,400 | 11.59 | 11.62 | 11.00 | 11.00 | 00:00:00 | | 2015-09-24 | 21,481,600 | 10.68 | 11.59 | 10.50 | 11.23 | 00:00:00 | | 2015-09-25 | 16,855,500 | 11.55 | 11.75 | 11.17 | 11.36 | 00:00:00 | | 2015-09-28 | 5,335,400 | 11.20 | 11.55 | 11.19 | 11.38 | 00:00:00 | | 2015-09-29 | 5,142,300 | 11.36 | 11.83 | 11.35 | 11.76 | 00:00:00 | | 2015-09-30 | 10,124,200 | 11.95 | 12.17 | 11.69 | 12.17 | 00:00:00 | | 2015-10-01 | 6,340,500 | 12.44 | 12.44 | 11.56 | 11.60 | 00:00:00 | | 2015-10-02 | 7,995,600 | 11.60 | 12.34 | 11.45 | 12.30 | 00:00:00 | | 2015-10-05 | 6,468,800 | 11.96 | 12.10 | 11.64 | 11.93 | 00:00:00 | | 2015-10-06 | 6,594,900 | 12.01 | 12.55 | 11.72 | 11.78 | 00:00:00 | | 2015-10-07 | 8,314,300 | 12.09 | 12.30 | 11.92 | 12.08 | 00:00:00 | | 2015-10-08 | 6,273,200 | 12.10 | 12.47 | 12.03 | 12.36 | 00:00:00 | | 2015-10-09 | 8,243,200 | 12.50 | 12.70 | 12.43 | 12.70 | 00:00:00 | | 2015-10-12 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2015-10-13 | 8,203,200 | 12.69 | 12.98 | 12.52 | 12.74 | 00:00:00 | | 2015-10-14 | 12,255,400 | 12.76 | 12.97 | 12.40 | 12.40 | 00:00:00 | | 2015-10-15 | 7,646,200 | 12.42 | 12.85 | 12.37 | 12.82 | 00:00:00 | | 2015-10-16 | 8,858,700 | 12.80 | 13.21 | 12.64 | 13.07 | 00:00:00 | | 2015-10-19 | 5,880,100 | 13.07 | 13.15 | 12.89 | 13.15 | 00:00:00 | | 2015-10-20 | 7,052,000 | 13.07 | 13.10 | 12.56 | 12.75 | 00:00:00 | | 2015-10-21 | 6,878,100 | 12.74 | 12.74 | 12.34 | 12.58 | 00:00:00 | | 2015-10-22 | 4,573,000 | 12.66 | 12.86 | 12.43 | 12.76 | 00:00:00 | | 2015-10-23 | 4,071,000 | 13.09 | 13.34 | 12.83 | 12.84 | 00:00:00 | | 2015-10-26 | 2,890,300 | 12.75 | 12.97 | 12.40 | 12.49 | 00:00:00 | | 2015-10-27 | 3,487,300 | 12.40 | 12.53 | 12.23 | 12.30 | 00:00:00 | | 2015-10-28 | 5,007,000 | 12.28 | 12.59 | 12.04 | 12.34 | 00:00:00 | | 2015-10-29 | 4,997,300 | 12.10 | 12.29 | 11.86 | 11.86 | 00:00:00 | | 2015-10-30 | 6,911,400 | 11.86 | 12.12 | 11.74 | 12.12 | 00:00:00 | | 2015-11-02 | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 00:00:00 | | 2015-11-03 | 6,208,300 | 12.01 | 12.66 | 11.74 | 12.41 | 00:00:00 | | 2015-11-04 | 3,406,900 | 12.72 | 13.04 | 12.44 | 12.55 | 00:00:00 | | 2015-11-05 | 3,070,500 | 12.60 | 13.00 | 12.47 | 12.98 | 00:00:00 | | 2015-11-06 | 6,516,100 | 12.97 | 13.02 | 12.48 | 12.78 | 00:00:00 | | 2015-11-09 | 3,353,100 | 12.81 | 13.01 | 12.55 | 12.66 | 00:00:00 | | 2015-11-10 | 5,473,400 | 12.40 | 12.90 | 12.40 | 12.88 | 00:00:00 | | 2015-11-11 | 3,884,800 | 12.96 | 13.34 | 12.87 | 13.25 | 00:00:00 | | 2015-11-12 | 9,964,200 | 13.40 | 13.62 | 13.04 | 13.20 | 00:00:00 | | 2015-11-13 | 6,283,300 | 13.06 | 13.44 | 13.00 | 13.07 | 00:00:00 | | 2015-11-16 | 3,184,700 | 13.08 | 13.19 | 12.77 | 13.09 | 00:00:00 | | 2015-11-17 | 8,089,500 | 13.20 | 13.49 | 13.16 | 13.24 | 00:00:00 | | 2015-11-18 | 5,255,000 | 13.25 | 13.73 | 13.21 | 13.60 | 00:00:00 | | 2015-11-19 | 6,287,800 | 13.71 | 14.16 | 13.71 | 14.05 | 00:00:00 | | 2015-11-20 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2015-11-23 | 13,126,100 | 14.15 | 14.33 | 13.65 | 13.80 | 00:00:00 | | 2015-11-24 | 5,268,500 | 13.66 | 14.13 | 13.59 | 13.99 | 00:00:00 | | 2015-11-25 | 7,036,400 | 13.88 | 13.96 | 13.29 | 13.51 | 00:00:00 | | 2015-11-26 | 4,881,600 | 13.54 | 13.60 | 13.24 | 13.32 | 00:00:00 | | 2015-11-27 | 3,534,000 | 13.22 | 13.48 | 13.09 | 13.17 | 00:00:00 | | 2015-11-30 | 7,120,300 | 13.02 | 13.39 | 12.76 | 12.81 | 00:00:00 | | 2015-12-01 | 7,304,200 | 12.87 | 13.37 | 12.77 | 13.18 | 00:00:00 | | 2015-12-02 | 5,256,900 | 13.08 | 13.56 | 13.06 | 13.23 | 00:00:00 | | 2015-12-03 | 4,223,000 | 13.55 | 13.99 | 13.50 | 13.63 | 00:00:00 | | 2015-12-04 | 4,886,700 | 13.65 | 13.75 | 13.00 | 13.42 | 00:00:00 | | 2015-12-07 | 3,301,500 | 13.51 | 13.76 | 13.27 | 13.39 | 00:00:00 | | 2015-12-08 | 5,694,200 | 13.43 | 13.44 | 12.90 | 13.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
