|
 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 | | 2016-05-24 | 2,666,100 | 15.38 | 15.84 | 15.38 | 15.57 | 00:00:00 | | 2016-05-25 | 3,530,600 | 15.75 | 15.87 | 15.29 | 15.33 | 00:00:00 | | 2016-05-26 | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 00:00:00 | | 2016-05-27 | 3,569,900 | 15.30 | 15.66 | 15.02 | 15.30 | 00:00:00 | | 2016-05-30 | 1,342,800 | 15.26 | 15.33 | 15.10 | 15.20 | 00:00:00 | | 2016-05-31 | 4,674,800 | 15.12 | 15.47 | 15.12 | 15.25 | 00:00:00 | | 2016-06-01 | 2,562,700 | 15.20 | 15.56 | 15.18 | 15.55 | 00:00:00 | | 2016-06-02 | 3,656,800 | 15.42 | 15.58 | 15.28 | 15.46 | 00:00:00 | | 2016-06-03 | 3,791,400 | 15.61 | 15.93 | 15.48 | 15.76 | 00:00:00 | | 2016-06-06 | 2,081,100 | 15.77 | 16.06 | 15.72 | 15.86 | 00:00:00 | | 2016-06-07 | 3,268,900 | 15.77 | 16.02 | 15.55 | 15.64 | 00:00:00 | | 2016-06-08 | 2,943,800 | 15.58 | 16.28 | 15.58 | 15.99 | 00:00:00 | | 2016-06-09 | 5,337,000 | 15.98 | 16.17 | 15.92 | 15.98 | 00:00:00 | | 2016-06-10 | 6,065,700 | 15.96 | 15.99 | 15.66 | 15.68 | 00:00:00 | | 2016-06-13 | 5,141,500 | 15.43 | 15.49 | 15.08 | 15.28 | 00:00:00 | | 2016-06-14 | 5,692,700 | 15.25 | 15.36 | 14.99 | 15.24 | 00:00:00 | | 2016-06-15 | 4,342,000 | 15.30 | 15.32 | 14.80 | 15.15 | 00:00:00 | | 2016-06-16 | 4,639,700 | 15.02 | 15.75 | 14.98 | 15.75 | 00:00:00 | | 2016-06-17 | 3,891,600 | 15.78 | 15.88 | 15.50 | 15.60 | 00:00:00 | | 2016-06-20 | 3,195,700 | 15.88 | 16.36 | 15.71 | 16.28 | 00:00:00 | | 2016-06-21 | 2,758,000 | 16.32 | 16.55 | 15.97 | 16.45 | 00:00:00 | | 2016-06-22 | 2,537,500 | 16.39 | 16.45 | 16.09 | 16.14 | 00:00:00 | | 2016-06-23 | 2,908,300 | 16.18 | 16.77 | 16.13 | 16.70 | 00:00:00 | | 2016-06-24 | 4,267,400 | 16.20 | 16.49 | 15.90 | 16.36 | 00:00:00 | | 2016-06-27 | 2,697,800 | 16.27 | 16.29 | 15.82 | 16.09 | 00:00:00 | | 2016-06-28 | 2,533,500 | 16.37 | 16.43 | 16.15 | 16.20 | 00:00:00 | | 2016-06-29 | 4,895,800 | 16.39 | 17.18 | 16.38 | 16.89 | 00:00:00 | | 2016-06-30 | 7,426,600 | 16.75 | 17.09 | 16.55 | 16.80 | 00:00:00 | | 2016-07-01 | 3,513,900 | 16.95 | 17.07 | 16.74 | 16.89 | 00:00:00 | | 2016-07-04 | 1,247,900 | 17.04 | 17.06 | 16.77 | 16.88 | 00:00:00 | | 2016-07-05 | 3,352,700 | 16.70 | 16.82 | 16.14 | 16.30 | 00:00:00 | | 2016-07-06 | 10,597,100 | 16.26 | 16.29 | 15.62 | 15.94 | 00:00:00 | | 2016-07-07 | 8,182,500 | 15.91 | 16.24 | 15.79 | 16.15 | 00:00:00 | | 2016-07-08 | 9,409,800 | 16.24 | 16.79 | 16.20 | 16.60 | 00:00:00 | | 2016-07-11 | 6,701,000 | 16.74 | 16.96 | 16.50 | 16.67 | 00:00:00 | | 2016-07-12 | 3,812,800 | 16.88 | 16.88 | 16.35 | 16.40 | 00:00:00 | | 2016-07-13 | 4,041,800 | 16.32 | 16.45 | 16.07 | 16.11 | 00:00:00 | | 2016-07-14 | 4,695,900 | 16.35 | 16.35 | 16.02 | 16.15 | 00:00:00 | | 2016-07-15 | 9,378,400 | 16.20 | 16.84 | 16.11 | 16.82 | 00:00:00 | | 2016-07-18 | 3,574,200 | 16.80 | 16.98 | 16.59 | 16.79 | 00:00:00 | | 2016-07-19 | 3,617,400 | 16.85 | 17.23 | 16.72 | 17.22 | 00:00:00 | | 2016-07-20 | 5,734,300 | 17.37 | 17.73 | 17.25 | 17.73 | 00:00:00 | | 2016-07-21 | 7,678,600 | 17.77 | 18.10 | 17.57 | 18.06 | 00:00:00 | | 2016-07-22 | 4,613,700 | 18.06 | 18.14 | 17.78 | 17.88 | 00:00:00 | | 2016-07-25 | 3,742,100 | 17.74 | 17.99 | 17.56 | 17.86 | 00:00:00 | | 2016-07-26 | 4,937,400 | 17.72 | 18.06 | 17.71 | 17.80 | 00:00:00 | | 2016-07-27 | 2,163,200 | 17.80 | 18.07 | 17.76 | 17.80 | 00:00:00 | | 2016-07-28 | 2,607,700 | 17.94 | 18.18 | 17.75 | 18.18 | 00:00:00 | | 2016-07-29 | 3,385,900 | 18.23 | 18.76 | 18.13 | 18.73 | 00:00:00 | | 2016-08-01 | 3,187,400 | 18.75 | 18.95 | 18.66 | 18.66 | 00:00:00 | | 2016-08-02 | 4,276,500 | 18.51 | 18.65 | 18.11 | 18.41 | 00:00:00 | | 2016-08-03 | 3,033,500 | 18.30 | 19.09 | 18.03 | 18.86 | 00:00:00 | | 2016-08-04 | 4,450,000 | 19.00 | 19.12 | 18.37 | 19.00 | 00:00:00 | | 2016-08-05 | 3,759,100 | 18.99 | 19.26 | 18.52 | 19.15 | 00:00:00 | | 2016-08-08 | 4,293,900 | 19.04 | 19.10 | 18.31 | 18.31 | 00:00:00 | | 2016-08-09 | 7,687,500 | 18.35 | 18.51 | 17.91 | 17.98 | 00:00:00 | | 2016-08-10 | 8,357,500 | 18.02 | 18.05 | 17.51 | 17.54 | 00:00:00 | | 2016-08-11 | 11,293,500 | 17.54 | 18.14 | 17.42 | 18.00 | 00:00:00 | | 2016-08-12 | 5,491,800 | 17.95 | 17.95 | 17.42 | 17.62 | 00:00:00 | | 2016-08-15 | 3,815,000 | 17.70 | 17.85 | 17.28 | 17.52 | 00:00:00 | | 2016-08-16 | 5,404,500 | 17.32 | 17.81 | 17.31 | 17.63 | 00:00:00 | | 2016-08-17 | 3,413,700 | 17.50 | 17.80 | 17.35 | 17.80 | 00:00:00 | | 2016-08-18 | 4,442,500 | 17.83 | 18.09 | 17.72 | 18.00 | 00:00:00 | | 2016-08-19 | 8,398,200 | 17.85 | 18.20 | 17.58 | 17.92 | 00:00:00 | | 2016-08-22 | 8,770,600 | 17.95 | 17.95 | 17.21 | 17.42 | 00:00:00 | | 2016-08-23 | 4,626,900 | 17.42 | 17.82 | 17.33 | 17.54 | 00:00:00 | | 2016-08-24 | 4,890,900 | 17.41 | 17.95 | 17.40 | 17.80 | 00:00:00 | | 2016-08-25 | 2,882,600 | 17.76 | 17.89 | 17.55 | 17.65 | 00:00:00 | | 2016-08-26 | 5,247,200 | 17.65 | 18.05 | 17.37 | 17.51 | 00:00:00 | | 2016-08-29 | 5,206,700 | 17.45 | 17.83 | 17.22 | 17.55 | 00:00:00 | | 2016-08-30 | 3,437,200 | 17.55 | 17.68 | 17.34 | 17.50 | 00:00:00 | | 2016-08-31 | 6,161,100 | 17.41 | 17.58 | 16.99 | 17.06 | 00:00:00 | | 2016-09-01 | 4,333,600 | 17.19 | 17.82 | 17.14 | 17.80 | 00:00:00 | | 2016-09-02 | 5,042,800 | 17.85 | 18.51 | 17.79 | 18.50 | 00:00:00 | | 2016-09-05 | 3,121,800 | 18.50 | 18.69 | 18.24 | 18.45 | 00:00:00 | | 2016-09-06 | 4,611,900 | 18.49 | 18.56 | 18.30 | 18.55 | 00:00:00 | | 2016-09-07 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | | 2016-09-08 | 5,117,100 | 18.38 | 18.52 | 18.12 | 18.23 | 00:00:00 | | 2016-09-09 | 5,036,000 | 17.90 | 18.01 | 17.38 | 17.43 | 00:00:00 | | 2016-09-12 | 4,599,200 | 17.48 | 17.80 | 17.38 | 17.79 | 00:00:00 | | 2016-09-13 | 9,452,200 | 17.80 | 17.81 | 16.76 | 16.86 | 00:00:00 | | 2016-09-14 | 5,254,000 | 17.13 | 17.14 | 16.76 | 16.83 | 00:00:00 | | 2016-09-15 | 10,575,400 | 17.00 | 17.05 | 16.68 | 16.85 | 00:00:00 | | 2016-09-16 | 6,386,100 | 16.85 | 16.96 | 16.61 | 16.75 | 00:00:00 | | 2016-09-19 | 2,801,500 | 16.94 | 17.06 | 16.70 | 16.78 | 00:00:00 | | 2016-09-20 | 5,244,200 | 16.85 | 16.85 | 16.26 | 16.57 | 00:00:00 | | 2016-09-21 | 5,100,600 | 16.57 | 16.73 | 16.28 | 16.47 | 00:00:00 | | 2016-09-22 | 4,431,600 | 16.60 | 17.01 | 16.60 | 17.00 | 00:00:00 | | 2016-09-23 | 4,602,700 | 17.07 | 17.11 | 16.79 | 16.90 | 00:00:00 | | 2016-09-26 | 1,803,600 | 16.79 | 16.82 | 16.45 | 16.60 | 00:00:00 | | 2016-09-27 | 2,623,200 | 16.63 | 16.82 | 16.55 | 16.70 | 00:00:00 | | 2016-09-28 | 3,449,500 | 16.75 | 17.23 | 16.69 | 17.23 | 00:00:00 | | 2016-09-29 | 2,743,300 | 17.11 | 17.40 | 16.73 | 16.79 | 00:00:00 | | 2016-09-30 | 2,936,700 | 16.76 | 17.17 | 16.76 | 16.94 | 00:00:00 | | 2016-10-03 | 2,383,300 | 17.00 | 17.45 | 16.94 | 17.19 | 00:00:00 | | 2016-10-04 | 2,425,900 | 17.29 | 17.34 | 17.12 | 17.29 | 00:00:00 | | 2016-10-05 | 2,734,500 | 17.42 | 17.74 | 17.32 | 17.37 | 00:00:00 | | 2016-10-06 | 5,547,500 | 17.39 | 17.39 | 16.80 | 17.08 | 00:00:00 | | 2016-10-07 | 4,414,300 | 17.10 | 17.37 | 16.95 | 17.34 | 00:00:00 | | 2016-10-10 | 3,262,700 | 17.34 | 17.48 | 17.07 | 17.20 | 00:00:00 | | 2016-10-11 | 2,838,600 | 17.20 | 17.40 | 17.10 | 17.27 | 00:00:00 | | 2016-10-12 | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 00:00:00 | | 2016-10-13 | 7,738,800 | 17.20 | 17.21 | 16.69 | 16.87 | 00:00:00 | | 2016-10-14 | 4,863,900 | 16.96 | 17.23 | 16.82 | 16.85 | 00:00:00 | | 2016-10-17 | 4,574,300 | 17.01 | 17.59 | 16.86 | 17.50 | 00:00:00 | | 2016-10-18 | 3,995,900 | 17.70 | 17.90 | 17.34 | 17.90 | 00:00:00 | | 2016-10-19 | 3,425,500 | 17.82 | 17.89 | 17.54 | 17.68 | 00:00:00 | | 2016-10-20 | 3,006,900 | 17.51 | 17.64 | 17.17 | 17.50 | 00:00:00 | | 2016-10-21 | 3,430,200 | 17.39 | 17.68 | 17.25 | 17.64 | 00:00:00 | | 2016-10-24 | 2,814,200 | 17.57 | 17.63 | 17.36 | 17.46 | 00:00:00 | | 2016-10-25 | 3,452,300 | 17.35 | 17.55 | 17.27 | 17.45 | 00:00:00 | | 2016-10-26 | 3,536,600 | 17.33 | 17.51 | 17.27 | 17.44 | 00:00:00 | | 2016-10-27 | 4,856,600 | 17.50 | 17.50 | 17.14 | 17.27 | 00:00:00 | | 2016-10-28 | 3,402,200 | 17.22 | 17.50 | 17.12 | 17.41 | 00:00:00 | | 2016-10-31 | 3,352,800 | 17.46 | 17.49 | 17.18 | 17.35 | 00:00:00 | | 2016-11-01 | 3,655,200 | 17.30 | 17.40 | 16.61 | 16.64 | 00:00:00 | | 2016-11-02 | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 00:00:00 | | 2016-11-03 | 4,297,700 | 16.34 | 16.58 | 16.10 | 16.16 | 00:00:00 | | 2016-11-04 | 4,753,100 | 16.45 | 17.05 | 16.31 | 16.65 | 00:00:00 | | 2016-11-07 | 3,381,700 | 16.87 | 17.25 | 16.85 | 17.15 | 00:00:00 | | 2016-11-08 | 4,755,900 | 17.20 | 17.30 | 17.08 | 17.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
