|
 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 | | 2016-11-08 | 4,755,900 | 17.20 | 17.30 | 17.08 | 17.20 | 00:00:00 | | 2016-11-09 | 4,525,700 | 16.65 | 17.08 | 16.54 | 16.71 | 00:00:00 | | 2016-11-10 | 9,825,200 | 16.30 | 16.54 | 14.59 | 15.45 | 00:00:00 | | 2016-11-11 | 10,753,700 | 15.07 | 15.56 | 14.03 | 14.18 | 00:00:00 | | 2016-11-14 | 7,254,000 | 14.11 | 14.76 | 14.11 | 14.59 | 00:00:00 | | 2016-11-15 | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 00:00:00 | | 2016-11-16 | 3,875,200 | 14.65 | 15.18 | 14.56 | 15.18 | 00:00:00 | | 2016-11-17 | 5,442,300 | 15.40 | 15.40 | 14.80 | 14.98 | 00:00:00 | | 2016-11-18 | 4,175,500 | 14.85 | 14.92 | 14.65 | 14.80 | 00:00:00 | | 2016-11-21 | 3,776,000 | 14.86 | 15.10 | 14.66 | 15.00 | 00:00:00 | | 2016-11-22 | 4,311,600 | 15.25 | 15.73 | 15.09 | 15.40 | 00:00:00 | | 2016-11-23 | 3,918,200 | 15.32 | 15.35 | 14.77 | 14.85 | 00:00:00 | | 2016-11-24 | 2,774,700 | 14.96 | 15.02 | 14.85 | 15.00 | 00:00:00 | | 2016-11-25 | 4,478,200 | 14.71 | 15.14 | 14.71 | 14.96 | 00:00:00 | | 2016-11-28 | 3,735,900 | 14.95 | 14.97 | 14.72 | 14.97 | 00:00:00 | | 2016-11-29 | 3,868,300 | 14.85 | 14.91 | 14.34 | 14.34 | 00:00:00 | | 2016-11-30 | 6,945,100 | 14.55 | 14.96 | 14.42 | 14.71 | 00:00:00 | | 2016-12-01 | 8,091,000 | 14.35 | 14.55 | 13.37 | 13.54 | 00:00:00 | | 2016-12-02 | 7,715,800 | 13.36 | 13.86 | 13.22 | 13.67 | 00:00:00 | | 2016-12-05 | 8,277,700 | 13.70 | 14.19 | 13.69 | 13.83 | 00:00:00 | | 2016-12-06 | 9,046,000 | 13.75 | 14.23 | 13.59 | 14.07 | 00:00:00 | | 2016-12-07 | 8,800,400 | 14.25 | 14.98 | 14.23 | 14.91 | 00:00:00 | | 2016-12-08 | 7,964,900 | 15.00 | 15.13 | 14.45 | 14.53 | 00:00:00 | | 2016-12-09 | 4,877,900 | 14.60 | 14.87 | 14.53 | 14.82 | 00:00:00 | | 2016-12-12 | 7,349,900 | 14.55 | 14.78 | 14.29 | 14.61 | 00:00:00 | | 2016-12-13 | 8,419,900 | 14.61 | 14.95 | 14.51 | 14.93 | 00:00:00 | | 2016-12-14 | 6,014,100 | 14.99 | 15.00 | 14.70 | 14.71 | 00:00:00 | | 2016-12-15 | 5,705,200 | 14.60 | 14.76 | 14.51 | 14.70 | 00:00:00 | | 2016-12-16 | 5,100,700 | 14.65 | 14.90 | 14.42 | 14.61 | 00:00:00 | | 2016-12-19 | 7,261,600 | 14.64 | 14.77 | 14.47 | 14.47 | 00:00:00 | | 2016-12-20 | 5,806,100 | 14.81 | 14.81 | 14.18 | 14.49 | 00:00:00 | | 2016-12-21 | 5,753,100 | 15.12 | 15.12 | 15.12 | 15.12 | 00:00:00 | | 2016-12-22 | 6,512,500 | 15.12 | 15.62 | 14.89 | 15.33 | 00:00:00 | | 2016-12-23 | 2,791,200 | 15.39 | 15.40 | 15.10 | 15.29 | 00:00:00 | | 2016-12-26 | 594,800 | 15.36 | 15.52 | 15.31 | 15.42 | 00:00:00 | | 2016-12-27 | 2,100,100 | 15.53 | 15.59 | 15.23 | 15.30 | 00:00:00 | | 2016-12-28 | 2,026,300 | 15.31 | 15.68 | 15.30 | 15.43 | 00:00:00 | | 2016-12-29 | 3,725,400 | 15.44 | 16.11 | 15.44 | 15.96 | 00:00:00 | | 2016-12-30 | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 00:00:00 | | 2017-01-02 | 1,892,700 | 15.96 | 15.97 | 15.48 | 15.79 | 00:00:00 | | 2017-01-03 | 6,089,300 | 15.86 | 16.49 | 15.86 | 16.39 | 00:00:00 | | 2017-01-04 | 8,642,800 | 16.40 | 16.68 | 16.29 | 16.50 | 00:00:00 | | 2017-01-05 | 6,079,400 | 16.51 | 16.65 | 16.40 | 16.47 | 00:00:00 | | 2017-01-06 | 4,004,100 | 16.48 | 16.48 | 16.13 | 16.23 | 00:00:00 | | 2017-01-09 | 2,841,300 | 16.24 | 16.53 | 16.14 | 16.40 | 00:00:00 | | 2017-01-10 | 3,873,000 | 16.59 | 16.70 | 16.33 | 16.43 | 00:00:00 | | 2017-01-11 | 5,362,200 | 16.40 | 16.48 | 15.71 | 15.85 | 00:00:00 | | 2017-01-12 | 10,253,200 | 16.48 | 16.66 | 15.91 | 16.16 | 00:00:00 | | 2017-01-13 | 9,256,200 | 16.14 | 16.63 | 16.00 | 16.14 | 00:00:00 | | 2017-01-16 | 3,121,600 | 16.23 | 16.30 | 15.87 | 15.90 | 00:00:00 | | 2017-01-17 | 5,529,800 | 16.00 | 16.20 | 15.73 | 15.75 | 00:00:00 | | 2017-01-18 | 5,589,200 | 15.83 | 15.95 | 15.17 | 15.20 | 00:00:00 | | 2017-01-19 | 4,802,100 | 15.15 | 15.48 | 15.04 | 15.48 | 00:00:00 | | 2017-01-20 | 3,379,500 | 15.51 | 15.69 | 15.24 | 15.55 | 00:00:00 | | 2017-01-23 | 4,659,600 | 15.64 | 16.14 | 15.41 | 15.94 | 00:00:00 | | 2017-01-24 | 5,091,500 | 15.94 | 15.94 | 15.41 | 15.44 | 00:00:00 | | 2017-01-25 | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | | 2017-01-26 | 8,357,400 | 15.50 | 15.85 | 15.15 | 15.82 | 00:00:00 | | 2017-01-27 | 3,725,300 | 15.66 | 15.71 | 15.44 | 15.50 | 00:00:00 | | 2017-01-30 | 3,527,600 | 15.48 | 15.60 | 15.15 | 15.28 | 00:00:00 | | 2017-01-31 | 8,487,100 | 15.30 | 16.00 | 15.22 | 15.51 | 00:00:00 | | 2017-02-01 | 4,584,900 | 15.64 | 15.88 | 15.41 | 15.51 | 00:00:00 | | 2017-02-02 | 3,880,200 | 15.49 | 16.15 | 15.43 | 16.10 | 00:00:00 | | 2017-02-03 | 3,957,800 | 16.12 | 16.35 | 15.94 | 16.14 | 00:00:00 | | 2017-02-06 | 4,804,200 | 16.14 | 16.45 | 15.88 | 16.05 | 00:00:00 | | 2017-02-07 | 4,494,200 | 16.30 | 16.30 | 15.95 | 16.22 | 00:00:00 | | 2017-02-08 | 4,140,700 | 16.29 | 16.51 | 15.90 | 16.51 | 00:00:00 | | 2017-02-09 | 3,784,000 | 16.48 | 16.75 | 16.21 | 16.62 | 00:00:00 | | 2017-02-10 | 20,860,400 | 17.50 | 17.60 | 16.91 | 17.28 | 00:00:00 | | 2017-02-13 | 17,380,900 | 17.15 | 18.01 | 16.91 | 17.95 | 00:00:00 | | 2017-02-14 | 42,000,500 | 17.91 | 18.10 | 17.34 | 18.10 | 00:00:00 | | 2017-02-15 | 8,683,400 | 18.05 | 18.30 | 17.92 | 18.30 | 00:00:00 | | 2017-02-16 | 12,434,900 | 18.16 | 18.52 | 18.15 | 18.45 | 00:00:00 | | 2017-02-17 | 11,228,100 | 18.45 | 18.55 | 18.05 | 18.55 | 00:00:00 | | 2017-02-20 | 2,855,400 | 18.51 | 18.89 | 18.41 | 18.50 | 00:00:00 | | 2017-02-21 | 7,452,100 | 18.40 | 18.73 | 18.40 | 18.55 | 00:00:00 | | 2017-02-22 | 9,754,200 | 18.41 | 19.12 | 18.26 | 18.93 | 00:00:00 | | 2017-02-23 | 19,179,100 | 18.88 | 18.99 | 17.77 | 18.00 | 00:00:00 | | 2017-02-24 | 8,708,900 | 17.90 | 18.09 | 17.66 | 18.09 | 00:00:00 | | 2017-02-27 | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 00:00:00 | | 2017-02-28 | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 00:00:00 | | 2017-03-01 | 6,366,400 | 18.68 | 18.68 | 18.15 | 18.63 | 00:00:00 | | 2017-03-02 | 8,481,800 | 18.63 | 18.68 | 17.85 | 18.11 | 00:00:00 | | 2017-03-03 | 6,094,000 | 18.28 | 18.33 | 17.98 | 18.20 | 00:00:00 | | 2017-03-06 | 9,367,000 | 18.36 | 18.37 | 17.95 | 18.00 | 00:00:00 | | 2017-03-07 | 14,780,500 | 17.45 | 18.03 | 17.21 | 17.83 | 00:00:00 | | 2017-03-08 | 8,225,900 | 17.91 | 17.96 | 17.40 | 17.50 | 00:00:00 | | 2017-03-09 | 10,775,200 | 17.50 | 17.66 | 17.24 | 17.36 | 00:00:00 | | 2017-03-10 | 5,825,700 | 17.55 | 18.10 | 17.45 | 18.07 | 00:00:00 | | 2017-03-13 | 5,317,300 | 18.05 | 18.20 | 17.67 | 17.98 | 00:00:00 | | 2017-03-14 | 4,485,600 | 17.76 | 17.98 | 17.37 | 17.55 | 00:00:00 | | 2017-03-15 | 6,154,200 | 17.58 | 18.05 | 17.40 | 17.75 | 00:00:00 | | 2017-03-16 | 4,663,700 | 17.71 | 18.19 | 17.65 | 17.96 | 00:00:00 | | 2017-03-17 | 7,190,200 | 18.02 | 18.15 | 17.35 | 17.75 | 00:00:00 | | 2017-03-20 | 6,034,300 | 17.91 | 18.29 | 17.65 | 17.75 | 00:00:00 | | 2017-03-21 | 5,719,200 | 17.75 | 17.91 | 17.03 | 17.40 | 00:00:00 | | 2017-03-22 | 6,800,200 | 17.39 | 17.39 | 16.97 | 17.32 | 00:00:00 | | 2017-03-23 | 4,421,100 | 17.09 | 17.64 | 17.08 | 17.44 | 00:00:00 | | 2017-03-24 | 5,054,000 | 17.30 | 18.03 | 17.30 | 17.82 | 00:00:00 | | 2017-03-27 | 3,834,800 | 17.57 | 18.07 | 17.41 | 18.00 | 00:00:00 | | 2017-03-28 | 5,356,400 | 17.73 | 17.96 | 17.63 | 17.82 | 00:00:00 | | 2017-03-29 | 7,768,700 | 17.70 | 18.09 | 17.54 | 18.09 | 00:00:00 | | 2017-03-30 | 4,353,100 | 18.14 | 18.33 | 17.96 | 18.23 | 00:00:00 | | 2017-03-31 | 5,839,000 | 18.14 | 18.22 | 17.90 | 18.05 | 00:00:00 | | 2017-04-03 | 3,344,100 | 18.01 | 18.23 | 17.95 | 18.08 | 00:00:00 | | 2017-04-04 | 4,002,000 | 18.14 | 18.23 | 17.62 | 17.90 | 00:00:00 | | 2017-04-05 | 3,771,000 | 17.91 | 18.06 | 17.83 | 17.85 | 00:00:00 | | 2017-04-06 | 4,778,000 | 17.76 | 17.99 | 17.36 | 17.60 | 00:00:00 | | 2017-04-07 | 3,519,100 | 17.63 | 17.99 | 17.62 | 17.84 | 00:00:00 | | 2017-04-10 | 3,227,400 | 17.93 | 18.13 | 17.70 | 17.85 | 00:00:00 | | 2017-04-11 | 4,661,400 | 17.84 | 18.20 | 17.37 | 17.58 | 00:00:00 | | 2017-04-12 | 6,069,700 | 17.48 | 17.77 | 17.20 | 17.67 | 00:00:00 | | 2017-04-13 | 4,035,600 | 17.48 | 17.70 | 17.13 | 17.15 | 00:00:00 | | 2017-04-14 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2017-04-17 | 4,883,700 | 17.17 | 17.58 | 17.15 | 17.50 | 00:00:00 | | 2017-04-18 | 5,049,600 | 17.49 | 17.63 | 17.12 | 17.28 | 00:00:00 | | 2017-04-19 | 5,130,800 | 17.37 | 17.37 | 16.96 | 17.01 | 00:00:00 | | 2017-04-20 | 3,727,900 | 17.02 | 17.27 | 16.88 | 17.12 | 00:00:00 | | 2017-04-21 | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 00:00:00 | | 2017-04-24 | 3,469,200 | 17.15 | 17.54 | 17.06 | 17.24 | 00:00:00 | | 2017-04-25 | 3,837,900 | 17.11 | 17.28 | 16.95 | 17.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
