|
 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 | | 2017-04-25 | 3,837,900 | 17.11 | 17.28 | 16.95 | 17.15 | 00:00:00 | | 2017-04-26 | 4,178,200 | 17.10 | 17.20 | 16.84 | 17.19 | 00:00:00 | | 2017-04-27 | 3,764,300 | 17.14 | 17.26 | 17.05 | 17.20 | 00:00:00 | | 2017-04-28 | 6,298,900 | 17.24 | 17.78 | 16.95 | 17.70 | 00:00:00 | | 2017-05-01 | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 00:00:00 | | 2017-05-02 | 6,157,000 | 17.61 | 18.08 | 17.52 | 18.02 | 00:00:00 | | 2017-05-03 | 3,202,500 | 18.00 | 18.11 | 17.71 | 17.71 | 00:00:00 | | 2017-05-04 | 4,390,400 | 17.83 | 17.83 | 17.15 | 17.44 | 00:00:00 | | 2017-05-05 | 2,706,800 | 17.53 | 17.59 | 17.19 | 17.36 | 00:00:00 | | 2017-05-08 | 2,791,600 | 17.27 | 17.58 | 17.27 | 17.50 | 00:00:00 | | 2017-05-09 | 3,890,900 | 17.61 | 18.07 | 17.48 | 18.00 | 00:00:00 | | 2017-05-10 | 2,895,800 | 18.09 | 18.30 | 17.92 | 18.20 | 00:00:00 | | 2017-05-11 | 4,218,600 | 18.21 | 18.38 | 17.87 | 18.15 | 00:00:00 | | 2017-05-12 | 5,895,700 | 18.35 | 18.54 | 18.16 | 18.54 | 00:00:00 | | 2017-05-15 | 5,307,900 | 18.61 | 19.15 | 18.52 | 19.00 | 00:00:00 | | 2017-05-16 | 4,435,300 | 19.10 | 19.19 | 18.78 | 19.03 | 00:00:00 | | 2017-05-17 | 4,643,300 | 18.86 | 19.05 | 18.41 | 18.55 | 00:00:00 | | 2017-05-18 | 17,528,300 | 15.90 | 17.13 | 15.77 | 15.90 | 00:00:00 | | 2017-05-19 | 12,787,900 | 16.13 | 16.78 | 16.08 | 16.60 | 00:00:00 | | 2017-05-22 | 11,563,900 | 16.26 | 16.47 | 15.96 | 15.96 | 00:00:00 | | 2017-05-23 | 9,107,200 | 16.04 | 16.55 | 16.04 | 16.32 | 00:00:00 | | 2017-05-24 | 4,500,100 | 16.55 | 17.28 | 16.55 | 16.91 | 00:00:00 | | 2017-05-25 | 2,859,900 | 17.02 | 17.08 | 16.55 | 16.60 | 00:00:00 | | 2017-05-26 | 3,507,200 | 16.80 | 17.09 | 16.72 | 17.01 | 00:00:00 | | 2017-05-29 | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 00:00:00 | | 2017-05-30 | 2,656,500 | 16.63 | 17.00 | 16.63 | 16.90 | 00:00:00 | | 2017-05-31 | 5,586,500 | 17.03 | 17.03 | 16.46 | 16.58 | 00:00:00 | | 2017-06-01 | 3,734,400 | 16.58 | 16.77 | 16.15 | 16.29 | 00:00:00 | | 2017-06-02 | 3,965,100 | 16.29 | 16.91 | 16.23 | 16.57 | 00:00:00 | | 2017-06-05 | 2,658,700 | 16.45 | 16.72 | 16.20 | 16.25 | 00:00:00 | | 2017-06-06 | 2,940,400 | 16.25 | 16.60 | 16.25 | 16.39 | 00:00:00 | | 2017-06-07 | 3,801,800 | 16.52 | 16.81 | 16.47 | 16.75 | 00:00:00 | | 2017-06-08 | 3,779,900 | 16.75 | 16.75 | 16.22 | 16.45 | 00:00:00 | | 2017-06-09 | 4,152,700 | 16.37 | 16.96 | 16.37 | 16.63 | 00:00:00 | | 2017-06-12 | 4,722,900 | 16.61 | 16.78 | 16.13 | 16.24 | 00:00:00 | | 2017-06-13 | 5,148,900 | 16.30 | 16.45 | 16.23 | 16.42 | 00:00:00 | | 2017-06-14 | 6,141,200 | 16.31 | 16.95 | 16.31 | 16.75 | 00:00:00 | | 2017-06-15 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2017-06-16 | 10,232,200 | 16.58 | 16.99 | 16.54 | 16.54 | 00:00:00 | | 2017-06-19 | 4,066,300 | 16.58 | 16.95 | 16.55 | 16.94 | 00:00:00 | | 2017-06-20 | 5,395,500 | 16.84 | 16.99 | 16.25 | 16.28 | 00:00:00 | | 2017-06-21 | 3,810,900 | 16.36 | 16.60 | 16.28 | 16.60 | 00:00:00 | | 2017-06-22 | 4,627,300 | 16.61 | 16.62 | 16.39 | 16.55 | 00:00:00 | | 2017-06-23 | 3,009,600 | 16.61 | 16.73 | 16.48 | 16.48 | 00:00:00 | | 2017-06-26 | 3,200,900 | 16.67 | 16.85 | 16.38 | 16.52 | 00:00:00 | | 2017-06-27 | 3,051,900 | 16.52 | 16.64 | 16.03 | 16.35 | 00:00:00 | | 2017-06-28 | 3,575,100 | 16.30 | 16.70 | 16.30 | 16.50 | 00:00:00 | | 2017-06-29 | 2,121,400 | 16.56 | 16.65 | 16.37 | 16.50 | 00:00:00 | | 2017-06-30 | 4,085,500 | 16.62 | 16.98 | 16.52 | 16.90 | 00:00:00 | | 2017-07-03 | 2,644,200 | 16.84 | 17.08 | 16.72 | 16.88 | 00:00:00 | | 2017-07-04 | 1,905,000 | 16.88 | 16.95 | 16.74 | 16.90 | 00:00:00 | | 2017-07-05 | 3,330,700 | 16.92 | 17.00 | 16.83 | 16.86 | 00:00:00 | | 2017-07-06 | 3,667,700 | 16.86 | 16.95 | 16.51 | 16.68 | 00:00:00 | | 2017-07-07 | 1,729,500 | 16.74 | 16.85 | 16.65 | 16.71 | 00:00:00 | | 2017-07-10 | 3,881,200 | 16.71 | 17.29 | 16.71 | 16.90 | 00:00:00 | | 2017-07-11 | 3,109,500 | 16.92 | 17.07 | 16.75 | 17.00 | 00:00:00 | | 2017-07-12 | 6,295,500 | 17.12 | 17.39 | 16.89 | 17.26 | 00:00:00 | | 2017-07-13 | 6,326,300 | 17.37 | 17.86 | 17.37 | 17.80 | 00:00:00 | | 2017-07-14 | 8,069,000 | 17.80 | 17.98 | 17.71 | 17.82 | 00:00:00 | | 2017-07-17 | 1,965,800 | 17.74 | 17.95 | 17.66 | 17.81 | 00:00:00 | | 2017-07-18 | 3,254,300 | 17.72 | 17.82 | 17.67 | 17.77 | 00:00:00 | | 2017-07-19 | 4,254,300 | 17.99 | 17.99 | 17.49 | 17.64 | 00:00:00 | | 2017-07-20 | 5,159,100 | 17.74 | 17.83 | 17.42 | 17.50 | 00:00:00 | | 2017-07-21 | 4,028,500 | 17.55 | 17.67 | 17.49 | 17.65 | 00:00:00 | | 2017-07-24 | 1,773,800 | 17.62 | 17.74 | 17.51 | 17.60 | 00:00:00 | | 2017-07-25 | 3,992,600 | 17.71 | 17.73 | 17.12 | 17.25 | 00:00:00 | | 2017-07-26 | 6,175,300 | 17.24 | 17.24 | 16.93 | 17.00 | 00:00:00 | | 2017-07-27 | 5,523,800 | 17.05 | 17.19 | 16.95 | 17.05 | 00:00:00 | | 2017-07-28 | 2,236,900 | 16.97 | 17.15 | 16.90 | 17.06 | 00:00:00 | | 2017-07-31 | 5,212,400 | 17.14 | 17.18 | 17.02 | 17.08 | 00:00:00 | | 2017-08-01 | 7,404,000 | 17.15 | 17.37 | 17.03 | 17.36 | 00:00:00 | | 2017-08-02 | 4,350,700 | 17.35 | 17.48 | 17.21 | 17.25 | 00:00:00 | | 2017-08-03 | 2,959,300 | 17.31 | 17.34 | 16.94 | 17.07 | 00:00:00 | | 2017-08-04 | 3,361,100 | 17.16 | 17.18 | 16.96 | 17.00 | 00:00:00 | | 2017-08-07 | 9,356,400 | 17.00 | 17.16 | 16.95 | 17.08 | 00:00:00 | | 2017-08-08 | 10,777,400 | 17.05 | 17.27 | 16.98 | 16.98 | 00:00:00 | | 2017-08-09 | 4,258,100 | 16.97 | 16.97 | 16.70 | 16.86 | 00:00:00 | | 2017-08-10 | 6,036,800 | 16.86 | 17.00 | 16.55 | 16.60 | 00:00:00 | | 2017-08-11 | 9,010,800 | 16.67 | 16.68 | 16.30 | 16.40 | 00:00:00 | | 2017-08-14 | 8,683,400 | 16.40 | 16.99 | 16.40 | 16.85 | 00:00:00 | | 2017-08-15 | 7,815,800 | 17.14 | 17.14 | 16.73 | 16.79 | 00:00:00 | | 2017-08-16 | 9,674,800 | 16.91 | 17.22 | 16.87 | 17.13 | 00:00:00 | | 2017-08-17 | 5,011,900 | 17.15 | 17.24 | 16.94 | 17.07 | 00:00:00 | | 2017-08-18 | 7,468,700 | 17.03 | 17.26 | 16.96 | 17.22 | 00:00:00 | | 2017-08-21 | 3,165,900 | 17.28 | 17.33 | 17.04 | 17.09 | 00:00:00 | | 2017-08-22 | 6,851,600 | 17.18 | 17.55 | 17.17 | 17.17 | 00:00:00 | | 2017-08-23 | 7,121,500 | 17.17 | 17.65 | 17.11 | 17.61 | 00:00:00 | | 2017-08-24 | 5,979,500 | 17.68 | 17.83 | 17.41 | 17.75 | 00:00:00 | | 2017-08-25 | 7,168,400 | 17.90 | 17.94 | 17.39 | 17.69 | 00:00:00 | | 2017-08-28 | 5,199,900 | 17.80 | 17.98 | 17.71 | 17.80 | 00:00:00 | | 2017-08-29 | 3,763,800 | 17.71 | 17.83 | 17.62 | 17.70 | 00:00:00 | | 2017-08-30 | 5,789,300 | 17.66 | 17.76 | 17.30 | 17.34 | 00:00:00 | | 2017-08-31 | 4,673,100 | 17.37 | 17.53 | 17.30 | 17.46 | 00:00:00 | | 2017-09-01 | 3,623,700 | 17.54 | 17.72 | 17.50 | 17.55 | 00:00:00 | | 2017-09-04 | 1,665,800 | 17.42 | 17.68 | 17.40 | 17.50 | 00:00:00 | | 2017-09-05 | 3,935,600 | 17.75 | 17.85 | 17.54 | 17.62 | 00:00:00 | | 2017-09-06 | 7,939,200 | 17.81 | 17.81 | 17.45 | 17.63 | 00:00:00 | | 2017-09-07 | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 00:00:00 | | 2017-09-08 | 6,271,500 | 17.77 | 18.29 | 17.51 | 18.16 | 00:00:00 | | 2017-09-11 | 7,306,900 | 18.30 | 18.64 | 18.21 | 18.54 | 00:00:00 | | 2017-09-12 | 3,645,200 | 18.60 | 18.69 | 18.24 | 18.45 | 00:00:00 | | 2017-09-13 | 4,760,700 | 18.54 | 18.59 | 18.31 | 18.50 | 00:00:00 | | 2017-09-14 | 4,387,400 | 18.32 | 18.81 | 18.28 | 18.69 | 00:00:00 | | 2017-09-15 | 8,360,800 | 18.72 | 19.22 | 18.68 | 19.22 | 00:00:00 | | 2017-09-18 | 4,007,400 | 19.30 | 19.32 | 18.67 | 18.85 | 00:00:00 | | 2017-09-19 | 3,246,400 | 18.88 | 19.08 | 18.73 | 18.85 | 00:00:00 | | 2017-09-20 | 3,296,000 | 18.84 | 19.05 | 18.26 | 18.60 | 00:00:00 | | 2017-09-21 | 3,908,500 | 18.72 | 18.72 | 18.18 | 18.38 | 00:00:00 | | 2017-09-22 | 4,048,400 | 18.25 | 18.25 | 17.87 | 18.12 | 00:00:00 | | 2017-09-25 | 3,218,900 | 18.03 | 18.17 | 17.77 | 17.93 | 00:00:00 | | 2017-09-26 | 6,499,900 | 17.93 | 18.12 | 17.50 | 17.60 | 00:00:00 | | 2017-09-27 | 4,411,100 | 17.55 | 17.79 | 17.13 | 17.31 | 00:00:00 | | 2017-09-28 | 5,036,900 | 17.40 | 17.80 | 17.30 | 17.41 | 00:00:00 | | 2017-09-29 | 3,921,400 | 17.47 | 17.99 | 17.32 | 17.71 | 00:00:00 | | 2017-10-02 | 3,746,700 | 17.73 | 17.91 | 17.35 | 17.53 | 00:00:00 | | 2017-10-03 | 6,664,100 | 17.58 | 17.88 | 17.54 | 17.80 | 00:00:00 | | 2017-10-04 | 4,698,700 | 17.80 | 18.38 | 17.76 | 18.10 | 00:00:00 | | 2017-10-05 | 4,014,500 | 18.30 | 18.45 | 17.89 | 17.89 | 00:00:00 | | 2017-10-06 | 7,403,600 | 17.77 | 17.80 | 17.40 | 17.52 | 00:00:00 | | 2017-10-09 | 2,660,800 | 17.61 | 17.66 | 17.30 | 17.49 | 00:00:00 | | 2017-10-10 | 8,267,900 | 17.60 | 17.85 | 17.49 | 17.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
