|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-21 | 500,000 | 6.27 | 6.38 | 6.00 | 6.32 | 00:00:00 | | 2004-05-24 | 459,600 | 6.50 | 6.50 | 6.25 | 6.32 | 00:00:00 | | 2004-05-25 | 364,800 | 6.25 | 6.57 | 6.25 | 6.57 | 00:00:00 | | 2004-05-26 | 198,800 | 6.55 | 6.55 | 6.34 | 6.55 | 00:00:00 | | 2004-05-27 | 232,000 | 6.62 | 6.62 | 6.50 | 6.62 | 00:00:00 | | 2004-05-28 | 386,400 | 6.62 | 6.65 | 6.57 | 6.59 | 00:00:00 | | 2004-05-31 | 143,200 | 6.62 | 6.62 | 6.57 | 6.60 | 00:00:00 | | 2004-06-01 | 227,200 | 6.62 | 6.62 | 6.57 | 6.59 | 00:00:00 | | 2004-06-02 | 579,600 | 6.65 | 6.74 | 6.47 | 6.50 | 00:00:00 | | 2004-06-03 | 167,600 | 6.50 | 6.57 | 6.44 | 6.57 | 00:00:00 | | 2004-06-04 | 436,000 | 6.57 | 6.59 | 6.38 | 6.46 | 00:00:00 | | 2004-06-07 | 540,400 | 6.51 | 6.55 | 6.32 | 6.40 | 00:00:00 | | 2004-06-08 | 1,721,600 | 6.40 | 6.75 | 6.32 | 6.75 | 00:00:00 | | 2004-06-09 | 1,641,200 | 6.75 | 7.25 | 6.75 | 7.04 | 00:00:00 | | 2004-06-10 | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 00:00:00 | | 2004-06-11 | 677,600 | 7.10 | 7.38 | 7.05 | 7.38 | 00:00:00 | | 2004-06-14 | 1,018,800 | 7.25 | 7.72 | 7.20 | 7.62 | 00:00:00 | | 2004-06-15 | 1,943,600 | 7.72 | 7.85 | 7.53 | 7.56 | 00:00:00 | | 2004-06-16 | 442,400 | 7.60 | 7.60 | 7.50 | 7.55 | 00:00:00 | | 2004-06-17 | 882,800 | 7.50 | 7.72 | 7.50 | 7.62 | 00:00:00 | | 2004-06-18 | 545,200 | 7.62 | 7.78 | 7.62 | 7.78 | 00:00:00 | | 2004-06-21 | 387,600 | 7.88 | 7.88 | 7.68 | 7.68 | 00:00:00 | | 2004-06-22 | 562,000 | 7.57 | 7.71 | 7.50 | 7.60 | 00:00:00 | | 2004-06-23 | 544,400 | 7.70 | 7.97 | 7.68 | 7.95 | 00:00:00 | | 2004-06-24 | 580,000 | 7.95 | 8.10 | 7.90 | 8.10 | 00:00:00 | | 2004-06-25 | 188,400 | 8.07 | 8.07 | 7.93 | 8.00 | 00:00:00 | | 2004-06-28 | 306,800 | 7.90 | 8.10 | 7.90 | 8.05 | 00:00:00 | | 2004-06-29 | 364,800 | 8.03 | 8.50 | 8.03 | 8.50 | 00:00:00 | | 2004-06-30 | 912,000 | 8.50 | 8.87 | 8.50 | 8.87 | 00:00:00 | | 2004-07-01 | 1,253,600 | 8.76 | 9.38 | 8.65 | 8.65 | 00:00:00 | | 2004-07-02 | 775,600 | 8.76 | 8.87 | 8.25 | 8.38 | 00:00:00 | | 2004-07-05 | 245,600 | 8.43 | 8.43 | 8.05 | 8.32 | 00:00:00 | | 2004-07-06 | 288,800 | 8.25 | 8.26 | 7.95 | 8.03 | 00:00:00 | | 2004-07-07 | 508,800 | 8.23 | 8.32 | 8.15 | 8.23 | 00:00:00 | | 2004-07-08 | 549,600 | 8.30 | 8.30 | 8.16 | 8.20 | 00:00:00 | | 2004-07-09 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-07-12 | 435,200 | 8.31 | 8.49 | 8.19 | 8.38 | 00:00:00 | | 2004-07-13 | 839,600 | 8.31 | 8.70 | 8.31 | 8.45 | 00:00:00 | | 2004-07-14 | 1,704,400 | 8.50 | 8.75 | 8.32 | 8.50 | 00:00:00 | | 2004-07-15 | 428,800 | 8.62 | 8.62 | 8.38 | 8.48 | 00:00:00 | | 2004-07-16 | 372,000 | 8.50 | 8.50 | 8.38 | 8.43 | 00:00:00 | | 2004-07-19 | 257,600 | 8.40 | 8.40 | 8.10 | 8.38 | 00:00:00 | | 2004-07-20 | 1,219,600 | 8.23 | 8.80 | 8.20 | 8.57 | 00:00:00 | | 2004-07-21 | 402,000 | 8.73 | 8.80 | 8.41 | 8.41 | 00:00:00 | | 2004-07-22 | 701,200 | 8.41 | 8.41 | 8.02 | 8.19 | 00:00:00 | | 2004-07-23 | 796,400 | 8.20 | 8.20 | 7.59 | 7.68 | 00:00:00 | | 2004-07-26 | 503,200 | 7.88 | 7.88 | 7.53 | 7.70 | 00:00:00 | | 2004-07-27 | 585,200 | 7.75 | 7.89 | 7.72 | 7.79 | 00:00:00 | | 2004-07-28 | 648,000 | 7.83 | 8.12 | 7.83 | 8.08 | 00:00:00 | | 2004-07-29 | 501,600 | 8.12 | 8.30 | 8.06 | 8.28 | 00:00:00 | | 2004-07-30 | 275,600 | 8.36 | 8.43 | 8.25 | 8.27 | 00:00:00 | | 2004-08-02 | 276,800 | 8.25 | 8.25 | 8.00 | 8.00 | 00:00:00 | | 2004-08-03 | 824,400 | 7.94 | 8.20 | 7.94 | 8.07 | 00:00:00 | | 2004-08-04 | 652,800 | 8.07 | 8.07 | 7.80 | 7.88 | 00:00:00 | | 2004-08-05 | 240,000 | 7.88 | 7.90 | 7.62 | 7.75 | 00:00:00 | | 2004-08-06 | 301,600 | 7.68 | 7.75 | 7.62 | 7.63 | 00:00:00 | | 2004-08-09 | 331,600 | 7.75 | 7.75 | 7.39 | 7.60 | 00:00:00 | | 2004-08-10 | 644,000 | 7.57 | 7.66 | 7.47 | 7.54 | 00:00:00 | | 2004-08-11 | 270,000 | 7.55 | 7.85 | 7.55 | 7.71 | 00:00:00 | | 2004-08-12 | 128,800 | 7.72 | 7.89 | 7.72 | 7.89 | 00:00:00 | | 2004-08-13 | 184,400 | 7.95 | 8.24 | 7.95 | 8.12 | 00:00:00 | | 2004-08-16 | 340,400 | 8.12 | 8.30 | 8.12 | 8.25 | 00:00:00 | | 2004-08-17 | 194,400 | 8.35 | 8.35 | 7.95 | 8.04 | 00:00:00 | | 2004-08-18 | 222,400 | 8.07 | 8.15 | 7.89 | 8.10 | 00:00:00 | | 2004-08-19 | 222,400 | 8.12 | 8.31 | 8.12 | 8.15 | 00:00:00 | | 2004-08-20 | 624,800 | 8.20 | 8.30 | 8.20 | 8.25 | 00:00:00 | | 2004-08-23 | 528,000 | 8.25 | 8.48 | 8.03 | 8.38 | 00:00:00 | | 2004-08-24 | 423,600 | 8.48 | 8.55 | 8.35 | 8.55 | 00:00:00 | | 2004-08-25 | 388,800 | 8.55 | 8.99 | 8.55 | 8.75 | 00:00:00 | | 2004-08-26 | 410,800 | 8.60 | 8.79 | 8.60 | 8.70 | 00:00:00 | | 2004-08-27 | 850,400 | 8.75 | 9.12 | 8.75 | 8.81 | 00:00:00 | | 2004-08-30 | 314,800 | 8.88 | 9.25 | 8.88 | 9.14 | 00:00:00 | | 2004-08-31 | 734,800 | 9.14 | 9.30 | 9.07 | 9.12 | 00:00:00 | | 2004-09-01 | 229,600 | 9.19 | 9.19 | 8.79 | 8.81 | 00:00:00 | | 2004-09-02 | 180,400 | 8.88 | 9.00 | 8.82 | 8.88 | 00:00:00 | | 2004-09-03 | 135,200 | 8.80 | 8.80 | 8.73 | 8.73 | 00:00:00 | | 2004-09-06 | 79,200 | 8.77 | 8.88 | 8.50 | 8.70 | 00:00:00 | | 2004-09-07 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2004-09-08 | 833,600 | 8.75 | 8.75 | 8.46 | 8.48 | 00:00:00 | | 2004-09-09 | 425,200 | 8.50 | 8.94 | 8.44 | 8.94 | 00:00:00 | | 2004-09-10 | 246,400 | 8.99 | 9.10 | 8.82 | 9.00 | 00:00:00 | | 2004-09-13 | 434,400 | 9.02 | 9.09 | 8.88 | 8.93 | 00:00:00 | | 2004-09-14 | 557,600 | 9.05 | 9.48 | 9.00 | 9.38 | 00:00:00 | | 2004-09-15 | 394,400 | 9.46 | 9.49 | 9.18 | 9.49 | 00:00:00 | | 2004-09-16 | 742,000 | 9.57 | 9.87 | 9.50 | 9.59 | 00:00:00 | | 2004-09-17 | 1,687,600 | 9.60 | 10.25 | 9.60 | 10.00 | 00:00:00 | | 2004-09-20 | 591,200 | 10.10 | 10.10 | 9.75 | 9.90 | 00:00:00 | | 2004-09-21 | 812,000 | 9.95 | 10.06 | 9.40 | 9.40 | 00:00:00 | | 2004-09-22 | 1,229,200 | 9.45 | 9.50 | 8.93 | 9.05 | 00:00:00 | | 2004-09-23 | 876,400 | 9.05 | 9.18 | 8.82 | 8.98 | 00:00:00 | | 2004-09-24 | 296,000 | 8.90 | 9.25 | 8.90 | 9.10 | 00:00:00 | | 2004-09-27 | 262,800 | 9.20 | 9.20 | 9.05 | 9.12 | 00:00:00 | | 2004-09-28 | 369,200 | 9.18 | 9.55 | 9.18 | 9.35 | 00:00:00 | | 2004-09-29 | 542,400 | 9.50 | 9.50 | 8.99 | 8.99 | 00:00:00 | | 2004-09-30 | 238,800 | 9.03 | 9.30 | 9.03 | 9.21 | 00:00:00 | | 2004-10-01 | 1,074,000 | 9.25 | 9.59 | 9.25 | 9.57 | 00:00:00 | | 2004-10-04 | 553,600 | 9.70 | 9.82 | 9.50 | 9.57 | 00:00:00 | | 2004-10-05 | 511,200 | 9.51 | 9.57 | 9.40 | 9.48 | 00:00:00 | | 2004-10-06 | 1,167,200 | 9.50 | 9.70 | 9.44 | 9.70 | 00:00:00 | | 2004-10-07 | 746,400 | 9.59 | 9.79 | 9.59 | 9.75 | 00:00:00 | | 2004-10-08 | 606,800 | 9.85 | 9.91 | 9.57 | 9.75 | 00:00:00 | | 2004-10-11 | 92,000 | 9.80 | 9.80 | 9.73 | 9.76 | 00:00:00 | | 2004-10-12 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2004-10-13 | 488,800 | 9.73 | 9.79 | 9.65 | 9.79 | 00:00:00 | | 2004-10-14 | 403,200 | 9.75 | 9.86 | 9.65 | 9.86 | 00:00:00 | | 2004-10-15 | 918,000 | 9.88 | 9.88 | 9.50 | 9.68 | 00:00:00 | | 2004-10-18 | 331,600 | 9.66 | 9.70 | 9.56 | 9.56 | 00:00:00 | | 2004-10-19 | 388,400 | 9.57 | 9.60 | 9.08 | 9.18 | 00:00:00 | | 2004-10-20 | 294,800 | 9.14 | 9.27 | 9.06 | 9.12 | 00:00:00 | | 2004-10-21 | 402,800 | 9.25 | 9.70 | 9.25 | 9.42 | 00:00:00 | | 2004-10-22 | 848,800 | 9.62 | 9.71 | 9.30 | 9.43 | 00:00:00 | | 2004-10-25 | 318,400 | 9.57 | 9.80 | 9.43 | 9.68 | 00:00:00 | | 2004-10-26 | 590,400 | 9.62 | 10.00 | 9.60 | 9.99 | 00:00:00 | | 2004-10-27 | 574,000 | 10.05 | 10.11 | 9.93 | 10.00 | 00:00:00 | | 2004-10-28 | 396,000 | 9.99 | 10.12 | 9.71 | 9.98 | 00:00:00 | | 2004-10-29 | 925,600 | 10.00 | 10.48 | 10.00 | 10.27 | 00:00:00 | | 2004-11-01 | 365,600 | 10.25 | 10.44 | 10.15 | 10.43 | 00:00:00 | | 2004-11-02 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 00:00:00 | | 2004-11-03 | 593,200 | 10.48 | 10.56 | 10.25 | 10.40 | 00:00:00 | | 2004-11-04 | 418,400 | 10.45 | 10.50 | 10.18 | 10.18 | 00:00:00 | | 2004-11-05 | 335,600 | 10.18 | 10.18 | 9.95 | 10.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
