|
 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 | | 2015-12-08 | 5,694,200 | 13.43 | 13.44 | 12.90 | 13.17 | 00:00:00 | | 2015-12-09 | 5,868,900 | 13.43 | 14.15 | 13.30 | 13.68 | 00:00:00 | | 2015-12-10 | 4,451,400 | 13.79 | 13.80 | 13.29 | 13.64 | 00:00:00 | | 2015-12-11 | 3,824,300 | 13.45 | 13.87 | 13.24 | 13.34 | 00:00:00 | | 2015-12-14 | 2,634,200 | 13.25 | 13.57 | 13.13 | 13.57 | 00:00:00 | | 2015-12-15 | 4,627,500 | 13.53 | 13.64 | 13.17 | 13.23 | 00:00:00 | | 2015-12-16 | 8,170,700 | 13.14 | 13.57 | 13.01 | 13.50 | 00:00:00 | | 2015-12-17 | 5,078,600 | 13.76 | 14.01 | 13.72 | 13.86 | 00:00:00 | | 2015-12-18 | 7,561,200 | 13.45 | 13.46 | 12.77 | 12.85 | 00:00:00 | | 2015-12-21 | 9,454,100 | 12.72 | 12.93 | 12.58 | 12.85 | 00:00:00 | | 2015-12-22 | 5,996,000 | 12.95 | 13.07 | 12.63 | 12.73 | 00:00:00 | | 2015-12-23 | 6,165,000 | 12.87 | 13.20 | 12.79 | 13.00 | 00:00:00 | | 2015-12-24 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2015-12-25 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2015-12-28 | 1,245,900 | 13.00 | 13.13 | 12.94 | 12.99 | 00:00:00 | | 2015-12-29 | 2,028,900 | 13.08 | 13.21 | 12.85 | 12.89 | 00:00:00 | | 2015-12-30 | 3,051,700 | 12.93 | 13.00 | 12.55 | 12.55 | 00:00:00 | | 2015-12-31 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2016-01-01 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2016-01-04 | 3,504,000 | 12.45 | 12.48 | 12.05 | 12.15 | 00:00:00 | | 2016-01-05 | 3,514,600 | 12.22 | 12.64 | 12.19 | 12.46 | 00:00:00 | | 2016-01-06 | 4,907,400 | 12.33 | 12.59 | 12.05 | 12.29 | 00:00:00 | | 2016-01-07 | 4,390,000 | 11.93 | 12.10 | 11.49 | 11.55 | 00:00:00 | | 2016-01-08 | 3,117,900 | 11.75 | 11.97 | 11.50 | 11.50 | 00:00:00 | | 2016-01-11 | 3,020,200 | 11.50 | 11.80 | 11.29 | 11.37 | 00:00:00 | | 2016-01-12 | 4,267,100 | 11.42 | 11.89 | 11.41 | 11.70 | 00:00:00 | | 2016-01-13 | 3,133,400 | 11.84 | 11.93 | 11.55 | 11.66 | 00:00:00 | | 2016-01-14 | 4,633,300 | 11.59 | 11.77 | 11.30 | 11.65 | 00:00:00 | | 2016-01-15 | 5,585,300 | 11.40 | 11.55 | 11.17 | 11.30 | 00:00:00 | | 2016-01-18 | 2,776,600 | 11.36 | 11.51 | 11.10 | 11.10 | 00:00:00 | | 2016-01-19 | 4,824,000 | 11.42 | 11.69 | 11.33 | 11.55 | 00:00:00 | | 2016-01-20 | 3,874,300 | 11.29 | 11.34 | 10.97 | 11.06 | 00:00:00 | | 2016-01-21 | 3,419,400 | 11.00 | 11.34 | 10.91 | 10.98 | 00:00:00 | | 2016-01-22 | 4,016,400 | 11.31 | 11.51 | 11.14 | 11.14 | 00:00:00 | | 2016-01-25 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 00:00:00 | | 2016-01-26 | 3,478,000 | 10.91 | 11.10 | 10.89 | 11.00 | 00:00:00 | | 2016-01-27 | 4,382,700 | 11.05 | 11.85 | 10.98 | 11.58 | 00:00:00 | | 2016-01-28 | 4,219,500 | 11.56 | 12.25 | 11.56 | 12.00 | 00:00:00 | | 2016-01-29 | 6,123,600 | 12.02 | 12.78 | 11.94 | 12.78 | 00:00:00 | | 2016-02-01 | 3,487,000 | 12.60 | 12.68 | 12.35 | 12.65 | 00:00:00 | | 2016-02-02 | 4,317,500 | 12.42 | 12.67 | 12.06 | 12.06 | 00:00:00 | | 2016-02-03 | 8,089,300 | 12.27 | 12.80 | 12.13 | 12.50 | 00:00:00 | | 2016-02-04 | 7,748,100 | 12.75 | 13.10 | 12.60 | 12.70 | 00:00:00 | | 2016-02-05 | 5,519,300 | 12.88 | 13.22 | 12.75 | 13.00 | 00:00:00 | | 2016-02-08 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2016-02-09 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2016-02-10 | 4,782,300 | 13.00 | 13.07 | 12.50 | 12.78 | 00:00:00 | | 2016-02-11 | 5,112,500 | 12.54 | 12.63 | 12.17 | 12.25 | 00:00:00 | | 2016-02-12 | 5,073,300 | 12.38 | 12.48 | 12.10 | 12.10 | 00:00:00 | | 2016-02-15 | 3,309,700 | 12.35 | 12.77 | 12.33 | 12.55 | 00:00:00 | | 2016-02-16 | 5,341,200 | 12.60 | 12.96 | 12.56 | 12.56 | 00:00:00 | | 2016-02-17 | 7,354,900 | 12.73 | 12.98 | 12.51 | 12.53 | 00:00:00 | | 2016-02-18 | 3,789,300 | 12.48 | 12.69 | 12.26 | 12.44 | 00:00:00 | | 2016-02-19 | 2,825,900 | 12.26 | 12.92 | 12.17 | 12.73 | 00:00:00 | | 2016-02-22 | 4,636,400 | 12.98 | 13.14 | 12.89 | 12.91 | 00:00:00 | | 2016-02-23 | 3,084,600 | 12.95 | 13.05 | 12.46 | 12.57 | 00:00:00 | | 2016-02-24 | 2,991,600 | 12.43 | 12.56 | 12.11 | 12.54 | 00:00:00 | | 2016-02-25 | 1,902,800 | 12.42 | 12.68 | 12.32 | 12.53 | 00:00:00 | | 2016-02-26 | 4,835,800 | 12.30 | 12.67 | 12.15 | 12.32 | 00:00:00 | | 2016-02-29 | 5,399,000 | 12.44 | 12.89 | 12.43 | 12.63 | 00:00:00 | | 2016-03-01 | 7,000,100 | 12.87 | 13.22 | 12.81 | 12.94 | 00:00:00 | | 2016-03-02 | 5,565,400 | 13.00 | 13.19 | 12.71 | 13.04 | 00:00:00 | | 2016-03-03 | 12,294,600 | 13.17 | 14.64 | 13.16 | 14.35 | 00:00:00 | | 2016-03-04 | 11,772,700 | 14.35 | 15.87 | 14.15 | 14.25 | 00:00:00 | | 2016-03-07 | 4,459,700 | 14.47 | 14.52 | 13.99 | 14.20 | 00:00:00 | | 2016-03-08 | 6,112,400 | 14.19 | 15.00 | 14.15 | 14.52 | 00:00:00 | | 2016-03-09 | 6,482,700 | 14.90 | 15.10 | 14.06 | 14.22 | 00:00:00 | | 2016-03-10 | 7,376,500 | 14.56 | 14.94 | 14.08 | 14.80 | 00:00:00 | | 2016-03-11 | 5,610,000 | 14.67 | 14.95 | 14.37 | 14.48 | 00:00:00 | | 2016-03-14 | 5,393,500 | 14.57 | 14.75 | 14.03 | 14.42 | 00:00:00 | | 2016-03-15 | 8,408,900 | 14.49 | 14.50 | 13.35 | 13.94 | 00:00:00 | | 2016-03-16 | 3,844,400 | 13.55 | 13.77 | 13.21 | 13.64 | 00:00:00 | | 2016-03-17 | 7,857,300 | 14.63 | 14.76 | 14.15 | 14.37 | 00:00:00 | | 2016-03-18 | 5,412,400 | 14.54 | 14.65 | 13.94 | 14.40 | 00:00:00 | | 2016-03-21 | 5,229,300 | 14.38 | 14.80 | 14.34 | 14.58 | 00:00:00 | | 2016-03-22 | 4,475,200 | 14.50 | 14.87 | 14.07 | 14.20 | 00:00:00 | | 2016-03-23 | 5,053,800 | 14.20 | 14.22 | 13.66 | 13.99 | 00:00:00 | | 2016-03-24 | 3,706,900 | 13.81 | 14.08 | 13.75 | 13.98 | 00:00:00 | | 2016-03-25 | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 00:00:00 | | 2016-03-28 | 3,485,500 | 14.31 | 14.35 | 13.96 | 14.15 | 00:00:00 | | 2016-03-29 | 6,135,400 | 14.25 | 14.50 | 14.07 | 14.26 | 00:00:00 | | 2016-03-30 | 5,173,800 | 14.40 | 14.50 | 13.90 | 14.34 | 00:00:00 | | 2016-03-31 | 6,708,500 | 14.16 | 14.28 | 13.97 | 14.03 | 00:00:00 | | 2016-04-01 | 4,565,700 | 13.88 | 14.48 | 13.88 | 14.33 | 00:00:00 | | 2016-04-04 | 4,066,500 | 14.23 | 14.41 | 13.65 | 14.01 | 00:00:00 | | 2016-04-05 | 3,171,400 | 13.95 | 14.31 | 13.76 | 14.12 | 00:00:00 | | 2016-04-06 | 7,563,300 | 13.92 | 13.95 | 13.08 | 13.13 | 00:00:00 | | 2016-04-07 | 3,611,900 | 13.32 | 13.42 | 12.87 | 13.15 | 00:00:00 | | 2016-04-08 | 6,913,600 | 13.44 | 13.85 | 13.43 | 13.70 | 00:00:00 | | 2016-04-11 | 3,123,400 | 13.81 | 14.07 | 13.61 | 13.86 | 00:00:00 | | 2016-04-12 | 4,053,000 | 13.93 | 14.60 | 13.81 | 14.32 | 00:00:00 | | 2016-04-13 | 7,291,900 | 14.50 | 15.07 | 14.36 | 14.85 | 00:00:00 | | 2016-04-14 | 5,008,800 | 14.78 | 14.93 | 14.51 | 14.82 | 00:00:00 | | 2016-04-15 | 5,079,000 | 14.95 | 15.08 | 14.75 | 14.93 | 00:00:00 | | 2016-04-18 | 6,329,700 | 14.90 | 15.39 | 14.71 | 15.20 | 00:00:00 | | 2016-04-19 | 5,743,700 | 15.34 | 15.54 | 14.85 | 15.00 | 00:00:00 | | 2016-04-20 | 4,773,700 | 14.90 | 15.19 | 14.78 | 15.14 | 00:00:00 | | 2016-04-21 | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 00:00:00 | | 2016-04-22 | 4,747,100 | 14.88 | 15.22 | 14.70 | 15.05 | 00:00:00 | | 2016-04-25 | 2,146,700 | 15.11 | 15.11 | 14.85 | 14.90 | 00:00:00 | | 2016-04-26 | 2,390,200 | 15.00 | 15.52 | 14.86 | 15.52 | 00:00:00 | | 2016-04-27 | 5,079,700 | 15.74 | 15.90 | 15.24 | 15.61 | 00:00:00 | | 2016-04-28 | 2,412,500 | 15.53 | 15.84 | 15.41 | 15.78 | 00:00:00 | | 2016-04-29 | 4,799,000 | 15.87 | 16.18 | 15.55 | 16.18 | 00:00:00 | | 2016-05-02 | 4,654,100 | 16.14 | 16.21 | 15.69 | 15.91 | 00:00:00 | | 2016-05-03 | 3,259,600 | 15.79 | 15.90 | 15.57 | 15.90 | 00:00:00 | | 2016-05-04 | 2,965,800 | 15.96 | 16.07 | 15.56 | 15.99 | 00:00:00 | | 2016-05-05 | 6,703,600 | 16.01 | 16.12 | 15.82 | 16.06 | 00:00:00 | | 2016-05-06 | 3,301,600 | 15.94 | 15.95 | 15.60 | 15.72 | 00:00:00 | | 2016-05-09 | 3,947,400 | 15.59 | 15.95 | 15.00 | 15.87 | 00:00:00 | | 2016-05-10 | 3,989,000 | 16.01 | 16.32 | 15.77 | 16.19 | 00:00:00 | | 2016-05-11 | 5,476,300 | 16.50 | 16.59 | 16.32 | 16.56 | 00:00:00 | | 2016-05-12 | 6,126,600 | 16.79 | 17.21 | 16.37 | 16.90 | 00:00:00 | | 2016-05-13 | 5,317,800 | 16.80 | 16.92 | 16.52 | 16.60 | 00:00:00 | | 2016-05-16 | 2,070,700 | 16.48 | 16.66 | 16.42 | 16.55 | 00:00:00 | | 2016-05-17 | 6,048,600 | 16.50 | 16.72 | 16.05 | 16.33 | 00:00:00 | | 2016-05-18 | 4,156,700 | 16.05 | 16.48 | 15.85 | 15.98 | 00:00:00 | | 2016-05-19 | 3,327,200 | 15.87 | 16.00 | 15.54 | 15.70 | 00:00:00 | | 2016-05-20 | 2,155,000 | 15.67 | 16.01 | 15.64 | 15.82 | 00:00:00 | | 2016-05-23 | 3,350,000 | 15.42 | 15.63 | 15.22 | 15.40 | 00:00:00 | | 2016-05-24 | 2,666,100 | 15.38 | 15.84 | 15.38 | 15.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
