|
 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 | | 2017-10-10 | 8,267,900 | 17.60 | 17.85 | 17.49 | 17.73 | 00:00:00 | | 2017-10-11 | 10,958,500 | 17.92 | 18.23 | 17.61 | 18.11 | 00:00:00 | | 2017-10-12 | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 00:00:00 | | 2017-10-13 | 6,053,700 | 18.16 | 18.48 | 18.16 | 18.37 | 00:00:00 | | 2017-10-16 | 4,819,800 | 18.50 | 18.60 | 18.16 | 18.60 | 00:00:00 | | 2017-10-17 | 7,798,300 | 18.70 | 18.86 | 18.30 | 18.65 | 00:00:00 | | 2017-10-18 | 8,123,000 | 18.74 | 19.05 | 18.67 | 18.94 | 00:00:00 | | 2017-10-19 | 4,863,200 | 18.85 | 18.98 | 18.67 | 18.95 | 00:00:00 | | 2017-10-20 | 5,244,000 | 18.74 | 18.75 | 18.40 | 18.40 | 00:00:00 | | 2017-10-23 | 4,033,100 | 18.35 | 18.35 | 17.89 | 17.91 | 00:00:00 | | 2017-10-24 | 7,018,700 | 18.10 | 18.27 | 18.00 | 18.05 | 00:00:00 | | 2017-10-25 | 7,292,500 | 18.27 | 18.76 | 17.98 | 18.62 | 00:00:00 | | 2017-10-26 | 3,885,300 | 18.71 | 18.84 | 18.16 | 18.23 | 00:00:00 | | 2017-10-27 | 5,812,200 | 18.44 | 18.89 | 18.36 | 18.55 | 00:00:00 | | 2017-10-30 | 7,173,900 | 18.54 | 18.62 | 17.84 | 18.05 | 00:00:00 | | 2017-10-31 | 4,596,100 | 18.22 | 18.33 | 17.89 | 18.20 | 00:00:00 | | 2017-11-01 | 7,063,600 | 18.26 | 18.59 | 17.86 | 17.92 | 00:00:00 | | 2017-11-02 | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 00:00:00 | | 2017-12-08 | 9,188,300 | 16.20 | 16.43 | 15.96 | 15.97 | 00:00:00 | | 2017-12-11 | 4,167,500 | 16.07 | 16.15 | 15.82 | 15.85 | 00:00:00 | | 2017-12-12 | 5,110,400 | 15.84 | 16.30 | 15.56 | 16.30 | 00:00:00 | | 2017-12-13 | 9,022,000 | 16.50 | 16.58 | 15.62 | 15.95 | 00:00:00 | | 2017-12-14 | 6,700,100 | 15.80 | 15.91 | 15.51 | 15.51 | 00:00:00 | | 2017-12-15 | 7,772,700 | 15.51 | 15.89 | 15.51 | 15.79 | 00:00:00 | | 2017-12-18 | 3,587,000 | 15.85 | 15.94 | 15.72 | 15.85 | 00:00:00 | | 2017-12-19 | 4,477,900 | 15.80 | 15.85 | 15.50 | 15.50 | 00:00:00 | | 2017-12-20 | 3,375,800 | 15.57 | 15.65 | 15.42 | 15.60 | 00:00:00 | | 2017-12-21 | 3,522,100 | 15.65 | 15.95 | 15.46 | 15.95 | 00:00:00 | | 2017-12-22 | 2,234,800 | 15.95 | 15.98 | 15.70 | 15.90 | 00:00:00 | | 2017-12-25 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2017-12-26 | 2,455,100 | 15.92 | 16.18 | 15.88 | 16.07 | 00:00:00 | | 2017-12-27 | 2,683,700 | 16.12 | 16.20 | 16.06 | 16.14 | 00:00:00 | | 2017-12-28 | 3,903,800 | 16.15 | 16.25 | 16.02 | 16.15 | 00:00:00 | | 2017-12-29 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2018-01-02 | 5,598,900 | 16.30 | 16.82 | 16.30 | 16.56 | 00:00:00 | | 2018-01-03 | 6,533,900 | 16.56 | 16.63 | 16.31 | 16.44 | 00:00:00 | | 2018-01-04 | 5,562,100 | 16.52 | 16.65 | 16.45 | 16.50 | 00:00:00 | | 2018-01-05 | 4,316,600 | 16.56 | 16.67 | 16.38 | 16.57 | 00:00:00 | | 2018-01-08 | 3,893,500 | 16.65 | 16.70 | 16.27 | 16.34 | 00:00:00 | | 2018-01-09 | 8,896,600 | 16.35 | 16.50 | 16.17 | 16.35 | 00:00:00 | | 2018-01-10 | 3,974,100 | 16.22 | 16.30 | 15.82 | 15.95 | 00:00:00 | | 2018-01-11 | 5,395,400 | 16.01 | 16.10 | 15.85 | 15.95 | 00:00:00 | | 2018-01-12 | 2,980,500 | 15.90 | 16.07 | 15.74 | 16.06 | 00:00:00 | | 2018-01-15 | 2,075,800 | 16.01 | 16.29 | 16.01 | 16.08 | 00:00:00 | | 2018-01-16 | 3,033,600 | 16.12 | 16.18 | 15.90 | 15.97 | 00:00:00 | | 2018-01-17 | 2,085,400 | 16.05 | 16.13 | 15.93 | 16.04 | 00:00:00 | | 2018-01-18 | 4,776,200 | 16.09 | 16.15 | 15.83 | 15.90 | 00:00:00 | | 2018-01-19 | 7,182,200 | 16.07 | 16.07 | 15.76 | 16.00 | 00:00:00 | | 2018-01-22 | 4,882,300 | 16.01 | 16.02 | 15.65 | 15.73 | 00:00:00 | | 2018-01-23 | 4,990,800 | 15.69 | 15.78 | 15.51 | 15.62 | 00:00:00 | | 2018-01-24 | 6,772,000 | 15.69 | 16.05 | 15.68 | 15.95 | 00:00:00 | | 2018-01-25 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2018-01-26 | 9,106,500 | 16.09 | 16.13 | 15.90 | 16.00 | 00:00:00 | | 2018-01-29 | 3,364,700 | 16.00 | 16.06 | 15.58 | 15.69 | 00:00:00 | | 2018-01-30 | 3,004,300 | 15.69 | 15.73 | 15.54 | 15.72 | 00:00:00 | | 2018-01-31 | 6,388,900 | 15.82 | 15.87 | 15.65 | 15.67 | 00:00:00 | | 2018-02-01 | 5,350,800 | 15.67 | 15.92 | 15.58 | 15.58 | 00:00:00 | | 2018-02-02 | 4,583,500 | 15.50 | 15.53 | 15.11 | 15.11 | 00:00:00 | | 2018-02-05 | 6,769,500 | 15.20 | 15.39 | 14.88 | 14.88 | 00:00:00 | | 2018-02-06 | 10,568,700 | 14.81 | 15.15 | 14.71 | 15.04 | 00:00:00 | | 2018-02-07 | 7,665,900 | 15.10 | 15.13 | 14.56 | 14.57 | 00:00:00 | | 2018-02-08 | 8,742,800 | 14.70 | 15.03 | 14.58 | 14.72 | 00:00:00 | | 2018-02-09 | 7,384,900 | 14.71 | 14.89 | 14.50 | 14.72 | 00:00:00 | | 2018-02-14 | 12,131,300 | 14.85 | 14.85 | 14.45 | 14.48 | 00:00:00 | | 2018-02-15 | 20,575,900 | 14.55 | 14.84 | 14.42 | 14.65 | 00:00:00 | | 2018-02-16 | 3,346,100 | 14.70 | 14.80 | 14.60 | 14.66 | 00:00:00 | | 2018-02-19 | 3,159,200 | 14.75 | 15.00 | 14.57 | 14.85 | 00:00:00 | | 2018-02-20 | 5,512,600 | 14.73 | 14.97 | 14.60 | 14.89 | 00:00:00 | | 2018-02-21 | 9,459,000 | 14.90 | 15.30 | 14.83 | 15.25 | 00:00:00 | | 2018-02-22 | 7,978,600 | 15.32 | 15.33 | 14.68 | 14.70 | 00:00:00 | | 2018-02-23 | 23,307,600 | 15.00 | 15.00 | 13.79 | 14.73 | 00:00:00 | | 2018-02-26 | 47,164,500 | 13.00 | 13.38 | 12.07 | 12.41 | 00:00:00 | | 2018-02-27 | 67,633,900 | 12.59 | 13.12 | 12.15 | 12.82 | 00:00:00 | | 2018-02-28 | 29,841,800 | 12.98 | 13.00 | 12.56 | 12.70 | 00:00:00 | | 2018-03-01 | 30,446,100 | 12.83 | 12.90 | 12.52 | 12.58 | 00:00:00 | | 2018-03-02 | 15,839,000 | 12.59 | 12.60 | 12.07 | 12.60 | 00:00:00 | | 2018-03-05 | 10,953,200 | 12.64 | 12.78 | 12.40 | 12.49 | 00:00:00 | | 2018-03-06 | 13,096,700 | 12.56 | 12.61 | 12.08 | 12.11 | 00:00:00 | | 2018-03-07 | 5,757,200 | 12.18 | 12.30 | 12.03 | 12.27 | 00:00:00 | | 2018-03-08 | 9,478,100 | 12.29 | 12.43 | 12.10 | 12.35 | 00:00:00 | | 2018-03-09 | 6,683,900 | 12.40 | 12.54 | 12.27 | 12.49 | 00:00:00 | | 2018-03-12 | 7,317,300 | 12.51 | 12.69 | 12.43 | 12.50 | 00:00:00 | | 2018-03-13 | 9,755,900 | 12.65 | 12.85 | 12.50 | 12.74 | 00:00:00 | | 2018-03-14 | 7,131,200 | 12.83 | 12.99 | 12.60 | 12.65 | 00:00:00 | | 2018-03-15 | 10,734,300 | 12.70 | 12.81 | 12.11 | 12.13 | 00:00:00 | | 2018-03-16 | 17,071,300 | 12.20 | 12.20 | 11.76 | 12.20 | 00:00:00 | | 2018-03-19 | 6,464,000 | 12.05 | 12.27 | 11.99 | 12.14 | 00:00:00 | | 2018-03-20 | 8,282,200 | 12.20 | 12.24 | 11.96 | 12.00 | 00:00:00 | | 2018-03-21 | 6,076,900 | 12.05 | 12.26 | 11.90 | 12.20 | 00:00:00 | | 2018-03-22 | 6,437,500 | 12.20 | 12.39 | 12.13 | 12.25 | 00:00:00 | | 2018-03-23 | 4,407,700 | 12.16 | 12.40 | 12.01 | 12.06 | 00:00:00 | | 2018-03-26 | 5,889,100 | 12.20 | 12.22 | 11.83 | 11.85 | 00:00:00 | | 2018-03-27 | 8,079,700 | 11.94 | 12.14 | 11.82 | 12.03 | 00:00:00 | | 2018-03-28 | 5,721,400 | 12.00 | 12.17 | 11.94 | 12.12 | 00:00:00 | | 2018-03-29 | 4,571,900 | 12.02 | 12.57 | 12.02 | 12.50 | 00:00:00 | | 2018-04-02 | 6,052,200 | 12.49 | 12.54 | 12.05 | 12.14 | 00:00:00 | | 2018-04-03 | 4,803,500 | 12.21 | 12.27 | 11.92 | 12.13 | 00:00:00 | | 2018-04-04 | 3,788,400 | 11.90 | 12.13 | 11.85 | 12.01 | 00:00:00 | | 2018-04-05 | 4,754,300 | 12.19 | 12.30 | 12.15 | 12.24 | 00:00:00 | | 2018-04-06 | 6,268,000 | 12.15 | 12.19 | 11.91 | 12.10 | 00:00:00 | | 2018-04-09 | 7,804,400 | 12.15 | 12.22 | 11.90 | 12.03 | 00:00:00 | | 2018-04-10 | 5,037,000 | 12.07 | 12.21 | 12.01 | 12.21 | 00:00:00 | | 2018-04-11 | 7,423,400 | 12.20 | 12.33 | 12.11 | 12.25 | 00:00:00 | | 2018-04-12 | 7,512,600 | 12.32 | 12.70 | 12.26 | 12.69 | 00:00:00 | | 2018-04-13 | 5,415,700 | 12.74 | 12.76 | 12.28 | 12.55 | 00:00:00 | | 2018-04-16 | 4,750,200 | 12.50 | 12.56 | 12.21 | 12.21 | 00:00:00 | | 2018-04-17 | 5,504,100 | 12.08 | 12.43 | 11.80 | 12.15 | 00:00:00 | | 2018-04-18 | 11,547,800 | 12.10 | 12.15 | 11.88 | 12.01 | 00:00:00 | | 2018-04-19 | 4,708,200 | 12.00 | 12.10 | 11.92 | 12.04 | 00:00:00 | | 2018-04-20 | 3,153,900 | 12.02 | 12.06 | 11.88 | 11.91 | 00:00:00 | | 2018-04-23 | 3,626,900 | 11.91 | 12.12 | 11.87 | 12.12 | 00:00:00 | | 2018-04-24 | 3,034,000 | 12.12 | 12.21 | 11.92 | 11.92 | 00:00:00 | | 2018-04-25 | 6,464,300 | 11.88 | 11.93 | 11.45 | 11.64 | 00:00:00 | | 2018-04-26 | 5,755,600 | 11.77 | 11.90 | 11.72 | 11.83 | 00:00:00 | | 2018-04-27 | 5,465,000 | 11.94 | 12.04 | 11.85 | 11.99 | 00:00:00 | | 2018-04-30 | 3,670,200 | 11.99 | 12.13 | 11.91 | 11.96 | 00:00:00 | | 2018-05-02 | 6,699,700 | 11.94 | 11.94 | 11.73 | 11.86 | 00:00:00 | | 2018-05-03 | 8,407,600 | 11.80 | 11.88 | 11.50 | 11.63 | 00:00:00 | | 2018-05-04 | 9,939,200 | 11.55 | 11.89 | 11.40 | 11.79 | 00:00:00 | | 2018-05-07 | 3,588,100 | 11.80 | 11.80 | 11.60 | 11.62 | 00:00:00 | | 2018-05-08 | 5,032,000 | 11.61 | 11.92 | 11.52 | 11.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
