|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-05 | 630,400 | 5.45 | 5.62 | 5.45 | 5.55 | 00:00:00 | | 2003-12-08 | 423,200 | 5.55 | 5.62 | 5.45 | 5.53 | 00:00:00 | | 2003-12-09 | 278,000 | 5.57 | 5.57 | 5.50 | 5.50 | 00:00:00 | | 2003-12-10 | 448,800 | 5.53 | 5.59 | 5.53 | 5.57 | 00:00:00 | | 2003-12-11 | 384,000 | 5.60 | 5.78 | 5.60 | 5.76 | 00:00:00 | | 2003-12-12 | 217,200 | 5.78 | 5.87 | 5.75 | 5.82 | 00:00:00 | | 2003-12-15 | 594,800 | 5.82 | 6.04 | 5.82 | 6.00 | 00:00:00 | | 2003-12-16 | 144,800 | 6.01 | 6.01 | 5.90 | 6.00 | 00:00:00 | | 2003-12-17 | 433,600 | 6.10 | 6.26 | 6.10 | 6.18 | 00:00:00 | | 2003-12-18 | 304,400 | 6.26 | 6.75 | 6.26 | 6.50 | 00:00:00 | | 2003-12-19 | 132,400 | 6.62 | 6.70 | 6.40 | 6.46 | 00:00:00 | | 2003-12-22 | 271,200 | 6.53 | 6.53 | 6.32 | 6.43 | 00:00:00 | | 2003-12-23 | 190,000 | 6.43 | 6.55 | 6.32 | 6.43 | 00:00:00 | | 2003-12-24 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | | 2003-12-25 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | | 2003-12-26 | 44,400 | 6.45 | 6.45 | 6.25 | 6.40 | 00:00:00 | | 2003-12-29 | 104,800 | 6.32 | 6.38 | 6.15 | 6.34 | 00:00:00 | | 2003-12-30 | 131,200 | 6.25 | 6.45 | 6.23 | 6.45 | 00:00:00 | | 2003-12-31 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | | 2004-01-01 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | | 2004-01-02 | 174,000 | 6.47 | 6.95 | 6.47 | 6.88 | 00:00:00 | | 2004-01-05 | 442,400 | 6.80 | 6.80 | 6.50 | 6.60 | 00:00:00 | | 2004-01-06 | 774,000 | 6.62 | 6.68 | 6.34 | 6.60 | 00:00:00 | | 2004-01-07 | 379,600 | 6.44 | 6.70 | 6.26 | 6.62 | 00:00:00 | | 2004-01-08 | 280,400 | 6.65 | 6.65 | 6.45 | 6.45 | 00:00:00 | | 2004-01-09 | 597,200 | 6.32 | 6.43 | 6.14 | 6.25 | 00:00:00 | | 2004-01-12 | 681,200 | 6.04 | 6.22 | 5.80 | 6.05 | 00:00:00 | | 2004-01-13 | 356,800 | 6.20 | 6.38 | 5.95 | 6.37 | 00:00:00 | | 2004-01-14 | 417,600 | 6.39 | 6.39 | 6.09 | 6.12 | 00:00:00 | | 2004-01-15 | 167,200 | 6.05 | 6.22 | 6.03 | 6.12 | 00:00:00 | | 2004-01-16 | 131,200 | 6.12 | 6.25 | 6.11 | 6.25 | 00:00:00 | | 2004-01-19 | 305,200 | 6.20 | 6.65 | 6.20 | 6.62 | 00:00:00 | | 2004-01-20 | 171,200 | 6.68 | 6.70 | 6.44 | 6.45 | 00:00:00 | | 2004-01-21 | 175,200 | 6.30 | 6.45 | 6.30 | 6.45 | 00:00:00 | | 2004-01-22 | 178,400 | 6.05 | 6.55 | 6.05 | 6.25 | 00:00:00 | | 2004-01-23 | 108,800 | 6.25 | 6.47 | 6.25 | 6.34 | 00:00:00 | | 2004-01-26 | 227,600 | 6.40 | 6.50 | 6.25 | 6.47 | 00:00:00 | | 2004-01-27 | 48,000 | 6.53 | 6.53 | 6.28 | 6.35 | 00:00:00 | | 2004-01-28 | 269,600 | 6.38 | 6.47 | 6.10 | 6.20 | 00:00:00 | | 2004-01-29 | 314,800 | 6.25 | 6.25 | 5.82 | 6.10 | 00:00:00 | | 2004-01-30 | 232,000 | 5.95 | 6.12 | 5.80 | 6.00 | 00:00:00 | | 2004-02-02 | 168,400 | 5.88 | 5.88 | 5.65 | 5.78 | 00:00:00 | | 2004-02-03 | 230,800 | 6.00 | 6.12 | 5.93 | 6.03 | 00:00:00 | | 2004-02-04 | 469,600 | 6.09 | 6.09 | 5.88 | 5.94 | 00:00:00 | | 2004-02-05 | 412,400 | 5.94 | 6.00 | 5.90 | 5.93 | 00:00:00 | | 2004-02-06 | 348,800 | 5.85 | 5.99 | 5.82 | 5.97 | 00:00:00 | | 2004-02-09 | 342,800 | 5.95 | 6.01 | 5.90 | 5.95 | 00:00:00 | | 2004-02-10 | 188,000 | 5.95 | 5.95 | 5.89 | 5.91 | 00:00:00 | | 2004-02-11 | 177,600 | 5.94 | 6.25 | 5.93 | 6.08 | 00:00:00 | | 2004-02-12 | 181,600 | 6.08 | 6.15 | 6.08 | 6.11 | 00:00:00 | | 2004-02-13 | 329,200 | 6.22 | 6.40 | 6.11 | 6.39 | 00:00:00 | | 2004-02-16 | 191,200 | 6.39 | 6.50 | 6.25 | 6.26 | 00:00:00 | | 2004-02-17 | 298,000 | 6.38 | 6.38 | 6.08 | 6.25 | 00:00:00 | | 2004-02-18 | 107,600 | 6.25 | 6.25 | 6.05 | 6.10 | 00:00:00 | | 2004-02-19 | 275,200 | 6.00 | 6.00 | 5.76 | 5.95 | 00:00:00 | | 2004-02-20 | 256,000 | 5.90 | 5.93 | 5.70 | 5.87 | 00:00:00 | | 2004-02-23 | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | | 2004-02-24 | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | | 2004-02-25 | 33,600 | 6.00 | 6.00 | 5.88 | 6.00 | 00:00:00 | | 2004-02-26 | 19,200 | 5.88 | 6.00 | 5.88 | 6.00 | 00:00:00 | | 2004-02-27 | 352,400 | 6.05 | 6.20 | 6.05 | 6.11 | 00:00:00 | | 2004-03-01 | 319,600 | 6.18 | 6.24 | 6.18 | 6.24 | 00:00:00 | | 2004-03-02 | 173,200 | 6.00 | 6.24 | 6.00 | 6.24 | 00:00:00 | | 2004-03-03 | 301,200 | 6.25 | 6.34 | 6.22 | 6.26 | 00:00:00 | | 2004-03-04 | 264,400 | 6.25 | 6.30 | 6.24 | 6.25 | 00:00:00 | | 2004-03-05 | 258,400 | 6.25 | 6.36 | 6.20 | 6.22 | 00:00:00 | | 2004-03-08 | 200,000 | 6.25 | 6.32 | 6.18 | 6.28 | 00:00:00 | | 2004-03-09 | 334,400 | 6.22 | 6.38 | 6.16 | 6.31 | 00:00:00 | | 2004-03-10 | 310,400 | 6.25 | 6.32 | 6.18 | 6.25 | 00:00:00 | | 2004-03-11 | 413,200 | 6.30 | 6.30 | 6.00 | 6.07 | 00:00:00 | | 2004-03-12 | 446,000 | 6.07 | 6.37 | 6.00 | 6.25 | 00:00:00 | | 2004-03-15 | 165,200 | 6.40 | 6.40 | 6.20 | 6.25 | 00:00:00 | | 2004-03-16 | 126,000 | 6.25 | 6.32 | 6.25 | 6.25 | 00:00:00 | | 2004-03-17 | 86,000 | 6.31 | 6.36 | 6.28 | 6.36 | 00:00:00 | | 2004-03-18 | 291,200 | 6.37 | 6.40 | 6.20 | 6.24 | 00:00:00 | | 2004-03-19 | 120,400 | 6.12 | 6.30 | 6.06 | 6.15 | 00:00:00 | | 2004-03-22 | 193,600 | 6.05 | 6.14 | 6.00 | 6.00 | 00:00:00 | | 2004-03-23 | 172,800 | 6.05 | 6.05 | 6.00 | 6.01 | 00:00:00 | | 2004-03-24 | 168,800 | 6.03 | 6.07 | 5.96 | 6.01 | 00:00:00 | | 2004-03-25 | 146,400 | 6.01 | 6.05 | 5.99 | 6.04 | 00:00:00 | | 2004-03-26 | 133,200 | 5.95 | 6.32 | 5.95 | 6.30 | 00:00:00 | | 2004-03-29 | 145,600 | 6.25 | 6.28 | 6.25 | 6.25 | 00:00:00 | | 2004-03-30 | 279,600 | 6.32 | 6.38 | 6.20 | 6.25 | 00:00:00 | | 2004-03-31 | 134,800 | 6.20 | 6.20 | 6.05 | 6.11 | 00:00:00 | | 2004-04-01 | 232,000 | 6.12 | 6.25 | 6.12 | 6.25 | 00:00:00 | | 2004-04-02 | 339,600 | 6.25 | 6.27 | 6.22 | 6.25 | 00:00:00 | | 2004-04-05 | 397,600 | 6.25 | 6.40 | 6.23 | 6.32 | 00:00:00 | | 2004-04-06 | 400,800 | 6.30 | 6.57 | 6.30 | 6.49 | 00:00:00 | | 2004-04-07 | 72,800 | 6.50 | 6.50 | 6.40 | 6.43 | 00:00:00 | | 2004-04-08 | 72,000 | 6.40 | 6.40 | 6.35 | 6.35 | 00:00:00 | | 2004-04-09 | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 00:00:00 | | 2004-04-12 | 136,000 | 6.32 | 6.32 | 6.20 | 6.32 | 00:00:00 | | 2004-04-13 | 390,000 | 6.38 | 6.54 | 6.15 | 6.18 | 00:00:00 | | 2004-04-14 | 196,800 | 6.18 | 6.30 | 6.15 | 6.30 | 00:00:00 | | 2004-04-15 | 289,600 | 6.20 | 6.25 | 6.01 | 6.25 | 00:00:00 | | 2004-04-16 | 140,400 | 6.25 | 6.25 | 6.15 | 6.22 | 00:00:00 | | 2004-04-19 | 313,600 | 6.25 | 6.25 | 6.01 | 6.01 | 00:00:00 | | 2004-04-20 | 215,600 | 6.25 | 6.25 | 5.88 | 5.95 | 00:00:00 | | 2004-04-21 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2004-04-22 | 653,200 | 5.86 | 5.86 | 5.78 | 5.82 | 00:00:00 | | 2004-04-23 | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 00:00:00 | | 2004-04-26 | 295,600 | 5.90 | 6.05 | 5.80 | 5.95 | 00:00:00 | | 2004-04-27 | 3,402,000 | 6.01 | 6.43 | 6.01 | 6.43 | 00:00:00 | | 2004-04-28 | 2,666,400 | 6.45 | 6.47 | 6.35 | 6.45 | 00:00:00 | | 2004-04-29 | 1,708,800 | 6.45 | 6.45 | 6.21 | 6.28 | 00:00:00 | | 2004-04-30 | 1,714,000 | 6.30 | 6.35 | 6.25 | 6.29 | 00:00:00 | | 2004-05-03 | 1,015,200 | 6.20 | 6.22 | 6.12 | 6.12 | 00:00:00 | | 2004-05-04 | 1,034,800 | 6.12 | 6.46 | 6.12 | 6.25 | 00:00:00 | | 2004-05-05 | 491,200 | 6.45 | 6.45 | 6.25 | 6.30 | 00:00:00 | | 2004-05-06 | 1,325,200 | 6.30 | 6.30 | 6.15 | 6.24 | 00:00:00 | | 2004-05-07 | 592,000 | 6.14 | 6.14 | 6.00 | 6.03 | 00:00:00 | | 2004-05-10 | 2,714,000 | 5.82 | 5.82 | 5.68 | 5.69 | 00:00:00 | | 2004-05-11 | 1,611,200 | 5.78 | 5.82 | 5.78 | 5.82 | 00:00:00 | | 2004-05-12 | 957,200 | 5.83 | 5.85 | 5.75 | 5.82 | 00:00:00 | | 2004-05-13 | 1,123,200 | 5.75 | 6.14 | 5.75 | 6.14 | 00:00:00 | | 2004-05-14 | 1,192,400 | 6.15 | 6.60 | 6.15 | 6.45 | 00:00:00 | | 2004-05-17 | 663,600 | 6.25 | 6.45 | 6.23 | 6.40 | 00:00:00 | | 2004-05-18 | 391,200 | 6.50 | 6.50 | 6.40 | 6.43 | 00:00:00 | | 2004-05-19 | 472,400 | 6.45 | 6.75 | 6.45 | 6.54 | 00:00:00 | | 2004-05-20 | 228,000 | 6.54 | 6.54 | 6.38 | 6.40 | 00:00:00 | | 2004-05-21 | 500,000 | 6.27 | 6.38 | 6.00 | 6.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
