|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-20 | 247,600 | 2.36 | 2.40 | 2.36 | 2.40 | 00:00:00 | | 2003-06-23 | 12,000 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2003-06-24 | 15,200 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2003-06-25 | 205,200 | 2.33 | 2.33 | 2.20 | 2.20 | 00:00:00 | | 2003-06-26 | 74,000 | 2.20 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2003-06-27 | 55,600 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2003-06-30 | 20,800 | 2.25 | 2.29 | 2.25 | 2.27 | 00:00:00 | | 2003-07-01 | 30,000 | 2.25 | 2.33 | 2.25 | 2.33 | 00:00:00 | | 2003-07-02 | 408,000 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2003-07-03 | 12,000 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2003-07-04 | 2,400 | 2.38 | 2.38 | 2.34 | 2.34 | 00:00:00 | | 2003-07-07 | 217,200 | 2.38 | 2.38 | 2.25 | 2.30 | 00:00:00 | | 2003-07-08 | 800 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2003-07-09 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2003-07-10 | 122,800 | 2.31 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2003-07-11 | 6,000 | 2.26 | 2.33 | 2.26 | 2.33 | 00:00:00 | | 2003-07-14 | 36,800 | 2.33 | 2.38 | 2.33 | 2.38 | 00:00:00 | | 2003-07-15 | 17,600 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2003-07-16 | 48,000 | 2.40 | 2.40 | 2.38 | 2.38 | 00:00:00 | | 2003-07-17 | 70,000 | 2.38 | 2.40 | 2.37 | 2.40 | 00:00:00 | | 2003-07-18 | 1,076,800 | 2.42 | 2.42 | 2.35 | 2.35 | 00:00:00 | | 2003-07-21 | 94,800 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | | 2003-07-22 | 24,800 | 2.38 | 2.50 | 2.38 | 2.42 | 00:00:00 | | 2003-07-23 | 46,000 | 2.42 | 2.42 | 2.38 | 2.38 | 00:00:00 | | 2003-07-24 | 658,000 | 2.38 | 2.42 | 2.38 | 2.38 | 00:00:00 | | 2003-07-25 | 2,000 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2003-07-28 | 58,400 | 2.38 | 2.40 | 2.38 | 2.40 | 00:00:00 | | 2003-07-29 | 204,800 | 2.40 | 2.40 | 2.38 | 2.38 | 00:00:00 | | 2003-07-30 | 102,400 | 2.42 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2003-07-31 | 400 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2003-08-01 | 58,400 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2003-08-04 | 1,492,000 | 2.33 | 2.39 | 2.33 | 2.38 | 00:00:00 | | 2003-08-05 | 360,000 | 2.33 | 2.39 | 2.33 | 2.39 | 00:00:00 | | 2003-08-06 | 1,600 | 2.38 | 2.39 | 2.38 | 2.39 | 00:00:00 | | 2003-08-07 | 24,800 | 2.38 | 2.45 | 2.38 | 2.45 | 00:00:00 | | 2003-08-08 | 121,200 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2003-08-11 | 316,400 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2003-08-12 | 221,200 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2003-08-13 | 44,400 | 2.40 | 2.41 | 2.40 | 2.41 | 00:00:00 | | 2003-08-14 | 146,000 | 2.41 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2003-08-15 | 8,400 | 2.45 | 2.47 | 2.45 | 2.47 | 00:00:00 | | 2003-08-18 | 17,200 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2003-08-19 | 148,800 | 2.53 | 2.53 | 2.47 | 2.50 | 00:00:00 | | 2003-08-20 | 49,600 | 2.50 | 2.50 | 2.45 | 2.47 | 00:00:00 | | 2003-08-21 | 107,200 | 2.50 | 2.50 | 2.47 | 2.50 | 00:00:00 | | 2003-08-22 | 16,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2003-08-25 | 132,800 | 2.50 | 2.50 | 2.47 | 2.47 | 00:00:00 | | 2003-08-26 | 92,000 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | | 2003-08-27 | 264,000 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2003-08-28 | 1,124,800 | 2.50 | 3.00 | 2.50 | 2.75 | 00:00:00 | | 2003-08-29 | 312,400 | 2.88 | 3.28 | 2.88 | 3.25 | 00:00:00 | | 2003-09-01 | 387,600 | 3.35 | 3.50 | 3.27 | 3.50 | 00:00:00 | | 2003-09-02 | 428,000 | 3.50 | 3.56 | 3.36 | 3.50 | 00:00:00 | | 2003-09-03 | 291,200 | 3.50 | 3.68 | 3.50 | 3.61 | 00:00:00 | | 2003-09-04 | 336,000 | 3.75 | 3.75 | 3.50 | 3.51 | 00:00:00 | | 2003-09-05 | 292,800 | 3.60 | 3.62 | 3.53 | 3.55 | 00:00:00 | | 2003-09-08 | 627,200 | 3.60 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2003-09-09 | 673,200 | 3.58 | 3.59 | 3.53 | 3.56 | 00:00:00 | | 2003-09-10 | 1,935,600 | 3.56 | 3.80 | 3.56 | 3.83 | 00:00:00 | | 2003-09-11 | 1,220,400 | 3.83 | 4.12 | 3.83 | 3.99 | 00:00:00 | | 2003-09-12 | 570,800 | 4.05 | 4.13 | 3.88 | 3.88 | 00:00:00 | | 2003-09-15 | 444,000 | 4.07 | 4.07 | 3.90 | 3.93 | 00:00:00 | | 2003-09-16 | 391,200 | 3.95 | 3.95 | 3.75 | 3.75 | 00:00:00 | | 2003-09-17 | 341,200 | 3.75 | 3.86 | 3.75 | 3.77 | 00:00:00 | | 2003-09-18 | 187,200 | 3.75 | 3.91 | 3.75 | 3.88 | 00:00:00 | | 2003-09-19 | 420,000 | 3.91 | 3.97 | 3.74 | 3.75 | 00:00:00 | | 2003-09-22 | 642,000 | 3.80 | 3.80 | 3.52 | 3.62 | 00:00:00 | | 2003-09-23 | 323,600 | 3.60 | 3.61 | 3.53 | 3.56 | 00:00:00 | | 2003-09-24 | 731,200 | 3.72 | 3.80 | 3.61 | 3.65 | 00:00:00 | | 2003-09-25 | 467,600 | 3.75 | 3.75 | 3.62 | 3.65 | 00:00:00 | | 2003-09-26 | 87,600 | 3.66 | 3.83 | 3.66 | 3.82 | 00:00:00 | | 2003-09-29 | 266,000 | 3.85 | 3.85 | 3.75 | 3.81 | 00:00:00 | | 2003-09-30 | 330,400 | 3.85 | 3.86 | 3.72 | 3.78 | 00:00:00 | | 2003-10-01 | 135,600 | 3.78 | 3.94 | 3.78 | 3.94 | 00:00:00 | | 2003-10-02 | 794,400 | 3.97 | 4.19 | 3.97 | 4.08 | 00:00:00 | | 2003-10-03 | 584,400 | 4.03 | 4.25 | 4.03 | 4.10 | 00:00:00 | | 2003-10-06 | 525,600 | 4.10 | 4.20 | 4.07 | 4.14 | 00:00:00 | | 2003-10-07 | 679,600 | 4.14 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2003-10-08 | 879,600 | 4.09 | 4.20 | 4.06 | 4.12 | 00:00:00 | | 2003-10-09 | 739,600 | 4.18 | 4.38 | 3.80 | 3.89 | 00:00:00 | | 2003-10-10 | 365,600 | 3.99 | 3.99 | 3.84 | 3.90 | 00:00:00 | | 2003-10-13 | 320,800 | 3.90 | 3.95 | 3.81 | 3.89 | 00:00:00 | | 2003-10-14 | 337,600 | 3.91 | 3.91 | 3.77 | 3.80 | 00:00:00 | | 2003-10-15 | 572,400 | 3.79 | 3.79 | 3.60 | 3.65 | 00:00:00 | | 2003-10-16 | 961,200 | 3.68 | 3.86 | 3.67 | 3.86 | 00:00:00 | | 2003-10-17 | 252,400 | 3.76 | 3.94 | 3.75 | 3.93 | 00:00:00 | | 2003-10-20 | 84,000 | 3.93 | 3.97 | 3.80 | 3.97 | 00:00:00 | | 2003-10-21 | 301,200 | 4.00 | 4.04 | 3.98 | 4.01 | 00:00:00 | | 2003-10-22 | 110,000 | 4.05 | 4.05 | 3.92 | 3.96 | 00:00:00 | | 2003-10-23 | 79,200 | 3.83 | 3.94 | 3.81 | 3.87 | 00:00:00 | | 2003-10-24 | 508,800 | 3.85 | 3.92 | 3.81 | 3.81 | 00:00:00 | | 2003-10-27 | 351,200 | 3.80 | 4.01 | 3.80 | 4.00 | 00:00:00 | | 2003-10-28 | 480,400 | 4.03 | 4.09 | 4.03 | 4.07 | 00:00:00 | | 2003-10-29 | 627,600 | 4.06 | 4.18 | 4.04 | 4.15 | 00:00:00 | | 2003-10-30 | 593,200 | 4.14 | 4.21 | 4.11 | 4.21 | 00:00:00 | | 2003-10-31 | 1,032,800 | 4.21 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2003-11-03 | 865,600 | 4.21 | 4.50 | 4.21 | 4.49 | 00:00:00 | | 2003-11-04 | 608,400 | 4.50 | 4.70 | 4.50 | 4.66 | 00:00:00 | | 2003-11-05 | 308,800 | 4.75 | 4.75 | 4.55 | 4.63 | 00:00:00 | | 2003-11-06 | 264,800 | 4.62 | 4.62 | 4.50 | 4.59 | 00:00:00 | | 2003-11-07 | 545,600 | 4.66 | 4.95 | 4.62 | 4.80 | 00:00:00 | | 2003-11-10 | 244,400 | 4.79 | 4.97 | 4.79 | 4.90 | 00:00:00 | | 2003-11-11 | 355,600 | 4.85 | 4.97 | 4.82 | 4.94 | 00:00:00 | | 2003-11-12 | 931,200 | 4.97 | 5.25 | 4.97 | 5.06 | 00:00:00 | | 2003-11-13 | 554,400 | 5.10 | 5.12 | 4.97 | 5.05 | 00:00:00 | | 2003-11-14 | 180,400 | 5.03 | 5.11 | 4.93 | 5.00 | 00:00:00 | | 2003-11-17 | 256,800 | 5.11 | 5.11 | 4.97 | 5.03 | 00:00:00 | | 2003-11-18 | 166,800 | 5.05 | 5.10 | 5.04 | 5.10 | 00:00:00 | | 2003-11-19 | 76,800 | 5.11 | 5.20 | 4.97 | 5.03 | 00:00:00 | | 2003-11-20 | 213,600 | 5.12 | 5.12 | 4.88 | 5.07 | 00:00:00 | | 2003-11-21 | 165,600 | 5.07 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2003-11-24 | 104,400 | 5.01 | 5.10 | 4.90 | 5.05 | 00:00:00 | | 2003-11-25 | 532,000 | 5.00 | 5.00 | 4.93 | 4.95 | 00:00:00 | | 2003-11-26 | 274,800 | 4.97 | 5.09 | 4.97 | 5.09 | 00:00:00 | | 2003-11-27 | 334,000 | 5.11 | 5.35 | 5.11 | 5.30 | 00:00:00 | | 2003-11-28 | 382,000 | 5.32 | 5.51 | 5.32 | 5.49 | 00:00:00 | | 2003-12-01 | 183,200 | 5.50 | 5.57 | 5.34 | 5.44 | 00:00:00 | | 2003-12-02 | 269,600 | 5.43 | 5.51 | 5.40 | 5.50 | 00:00:00 | | 2003-12-03 | 205,600 | 5.50 | 5.50 | 5.38 | 5.47 | 00:00:00 | | 2003-12-04 | 605,200 | 5.45 | 5.49 | 5.28 | 5.45 | 00:00:00 | | 2003-12-05 | 630,400 | 5.45 | 5.62 | 5.45 | 5.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
