|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-05 | 335,600 | 10.18 | 10.18 | 9.95 | 10.05 | 00:00:00 | | 2004-11-08 | 540,000 | 9.98 | 10.50 | 9.98 | 10.32 | 00:00:00 | | 2004-11-09 | 359,200 | 10.27 | 10.48 | 10.23 | 10.41 | 00:00:00 | | 2004-11-10 | 513,600 | 10.48 | 10.65 | 10.43 | 10.60 | 00:00:00 | | 2004-11-11 | 508,400 | 10.65 | 11.02 | 10.62 | 11.00 | 00:00:00 | | 2004-11-12 | 625,200 | 11.05 | 11.43 | 11.00 | 11.20 | 00:00:00 | | 2004-11-15 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2004-11-16 | 490,800 | 11.20 | 11.42 | 11.20 | 11.42 | 00:00:00 | | 2004-11-17 | 523,200 | 11.43 | 12.22 | 11.32 | 11.75 | 00:00:00 | | 2004-11-18 | 674,800 | 11.88 | 12.07 | 11.50 | 11.80 | 00:00:00 | | 2004-11-19 | 712,800 | 12.00 | 12.91 | 11.99 | 12.61 | 00:00:00 | | 2004-11-22 | 529,600 | 12.60 | 12.74 | 12.25 | 12.61 | 00:00:00 | | 2004-11-23 | 1,568,000 | 12.62 | 12.68 | 12.25 | 12.38 | 00:00:00 | | 2004-11-24 | 542,400 | 12.28 | 12.66 | 12.28 | 12.44 | 00:00:00 | | 2004-11-25 | 393,200 | 12.46 | 12.46 | 12.07 | 12.21 | 00:00:00 | | 2004-11-26 | 300,800 | 12.14 | 12.50 | 12.14 | 12.35 | 00:00:00 | | 2004-11-29 | 488,400 | 12.25 | 12.38 | 12.12 | 12.37 | 00:00:00 | | 2004-11-30 | 524,800 | 12.25 | 12.40 | 12.25 | 12.33 | 00:00:00 | | 2004-12-01 | 414,000 | 12.33 | 12.75 | 12.33 | 12.55 | 00:00:00 | | 2004-12-02 | 844,000 | 12.55 | 12.77 | 12.55 | 12.74 | 00:00:00 | | 2004-12-03 | 233,600 | 12.74 | 13.06 | 12.74 | 13.06 | 00:00:00 | | 2004-12-06 | 334,000 | 13.12 | 13.55 | 12.95 | 13.38 | 00:00:00 | | 2004-12-07 | 353,600 | 13.43 | 13.48 | 13.05 | 13.20 | 00:00:00 | | 2004-12-08 | 250,800 | 13.15 | 13.20 | 12.82 | 13.00 | 00:00:00 | | 2004-12-09 | 168,800 | 12.88 | 12.95 | 12.62 | 12.93 | 00:00:00 | | 2004-12-10 | 785,200 | 13.00 | 13.37 | 12.51 | 13.05 | 00:00:00 | | 2004-12-13 | 329,600 | 13.11 | 13.49 | 13.05 | 13.49 | 00:00:00 | | 2004-12-14 | 792,800 | 13.50 | 13.80 | 13.50 | 13.62 | 00:00:00 | | 2004-12-15 | 410,000 | 13.75 | 13.76 | 13.65 | 13.70 | 00:00:00 | | 2004-12-16 | 526,400 | 13.68 | 13.80 | 13.65 | 13.73 | 00:00:00 | | 2004-12-17 | 337,600 | 13.73 | 13.88 | 13.68 | 13.75 | 00:00:00 | | 2004-12-20 | 656,800 | 13.68 | 13.88 | 13.62 | 13.62 | 00:00:00 | | 2004-12-21 | 517,200 | 13.63 | 13.75 | 13.51 | 13.65 | 00:00:00 | | 2004-12-22 | 123,600 | 13.75 | 13.88 | 13.62 | 13.81 | 00:00:00 | | 2004-12-23 | 192,000 | 13.93 | 13.93 | 13.58 | 13.62 | 00:00:00 | | 2004-12-24 | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 00:00:00 | | 2004-12-27 | 333,600 | 13.68 | 14.00 | 13.65 | 14.00 | 00:00:00 | | 2004-12-28 | 376,000 | 14.05 | 14.62 | 14.05 | 14.29 | 00:00:00 | | 2004-12-29 | 453,200 | 14.29 | 14.50 | 14.29 | 14.45 | 00:00:00 | | 2004-12-30 | 190,800 | 14.50 | 14.52 | 14.25 | 14.52 | 00:00:00 | | 2004-12-31 | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 00:00:00 | | 2005-01-03 | 333,600 | 14.77 | 14.93 | 14.55 | 14.92 | 00:00:00 | | 2005-01-04 | 458,000 | 15.12 | 15.75 | 14.75 | 14.75 | 00:00:00 | | 2005-01-05 | 615,600 | 15.00 | 15.00 | 14.25 | 14.26 | 00:00:00 | | 2005-01-06 | 1,194,000 | 14.25 | 14.32 | 14.21 | 14.29 | 00:00:00 | | 2005-01-07 | 238,400 | 14.38 | 14.89 | 14.23 | 14.74 | 00:00:00 | | 2005-01-10 | 508,800 | 14.50 | 14.62 | 13.95 | 14.05 | 00:00:00 | | 2005-01-11 | 1,054,800 | 14.02 | 14.12 | 13.75 | 14.00 | 00:00:00 | | 2005-01-12 | 486,000 | 14.00 | 14.24 | 13.80 | 14.12 | 00:00:00 | | 2005-01-13 | 1,630,800 | 14.13 | 14.50 | 14.00 | 14.12 | 00:00:00 | | 2005-01-14 | 172,400 | 14.19 | 14.35 | 13.88 | 14.23 | 00:00:00 | | 2005-01-17 | 375,600 | 14.20 | 14.20 | 14.05 | 14.10 | 00:00:00 | | 2005-01-18 | 134,000 | 13.88 | 14.10 | 13.75 | 13.93 | 00:00:00 | | 2005-01-19 | 584,400 | 13.88 | 13.95 | 13.85 | 13.89 | 00:00:00 | | 2005-01-20 | 245,600 | 13.75 | 14.00 | 13.75 | 13.98 | 00:00:00 | | 2005-01-21 | 123,200 | 13.89 | 13.97 | 13.75 | 13.97 | 00:00:00 | | 2005-01-24 | 60,800 | 13.98 | 13.98 | 13.80 | 13.95 | 00:00:00 | | 2005-01-25 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | | 2005-01-26 | 345,600 | 13.95 | 13.95 | 13.30 | 13.62 | 00:00:00 | | 2005-01-27 | 437,200 | 13.62 | 13.62 | 12.96 | 13.12 | 00:00:00 | | 2005-01-28 | 192,800 | 13.17 | 13.25 | 13.00 | 13.25 | 00:00:00 | | 2005-01-31 | 768,000 | 13.12 | 13.38 | 13.12 | 13.14 | 00:00:00 | | 2005-02-01 | 1,375,200 | 13.25 | 13.25 | 12.82 | 12.89 | 00:00:00 | | 2005-02-02 | 858,800 | 12.88 | 13.25 | 12.75 | 13.25 | 00:00:00 | | 2005-02-03 | 485,600 | 13.25 | 13.25 | 12.94 | 12.94 | 00:00:00 | | 2005-02-04 | 876,800 | 12.94 | 13.50 | 12.93 | 13.38 | 00:00:00 | | 2005-02-07 | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 00:00:00 | | 2005-02-08 | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 00:00:00 | | 2005-02-09 | 57,200 | 13.00 | 13.85 | 13.00 | 13.82 | 00:00:00 | | 2005-02-10 | 397,200 | 13.82 | 13.82 | 13.15 | 13.32 | 00:00:00 | | 2005-02-11 | 1,169,600 | 13.38 | 13.38 | 13.12 | 13.25 | 00:00:00 | | 2005-02-14 | 766,000 | 13.38 | 13.45 | 13.20 | 13.34 | 00:00:00 | | 2005-02-15 | 395,600 | 13.25 | 13.26 | 13.15 | 13.19 | 00:00:00 | | 2005-02-16 | 815,600 | 13.15 | 13.15 | 12.55 | 12.93 | 00:00:00 | | 2005-02-17 | 419,200 | 13.06 | 13.12 | 12.95 | 13.12 | 00:00:00 | | 2005-02-18 | 682,000 | 13.12 | 13.25 | 13.00 | 13.00 | 00:00:00 | | 2005-02-21 | 460,400 | 13.10 | 13.10 | 12.85 | 12.93 | 00:00:00 | | 2005-02-22 | 2,432,000 | 13.12 | 13.25 | 12.50 | 13.25 | 00:00:00 | | 2005-02-23 | 394,000 | 13.32 | 13.33 | 12.93 | 13.05 | 00:00:00 | | 2005-02-24 | 1,288,000 | 13.25 | 13.57 | 12.81 | 13.12 | 00:00:00 | | 2005-02-25 | 654,000 | 13.02 | 13.50 | 13.00 | 13.38 | 00:00:00 | | 2005-02-28 | 649,600 | 13.38 | 13.50 | 13.12 | 13.50 | 00:00:00 | | 2005-03-01 | 622,800 | 13.50 | 13.93 | 13.25 | 13.89 | 00:00:00 | | 2005-03-02 | 1,942,800 | 13.99 | 14.12 | 13.90 | 14.00 | 00:00:00 | | 2005-03-03 | 1,988,400 | 14.25 | 14.50 | 14.12 | 14.30 | 00:00:00 | | 2005-03-04 | 707,200 | 14.38 | 14.62 | 14.20 | 14.38 | 00:00:00 | | 2005-03-07 | 812,000 | 14.39 | 14.88 | 14.25 | 14.66 | 00:00:00 | | 2005-03-08 | 424,000 | 14.50 | 14.88 | 14.50 | 14.52 | 00:00:00 | | 2005-03-09 | 278,800 | 14.38 | 14.70 | 14.38 | 14.55 | 00:00:00 | | 2005-03-10 | 1,210,400 | 14.62 | 15.25 | 14.62 | 15.00 | 00:00:00 | | 2005-03-11 | 596,000 | 15.05 | 15.13 | 14.10 | 14.12 | 00:00:00 | | 2005-03-14 | 470,800 | 14.12 | 14.75 | 13.70 | 14.75 | 00:00:00 | | 2005-03-15 | 633,200 | 14.75 | 15.12 | 14.55 | 14.75 | 00:00:00 | | 2005-03-16 | 377,200 | 14.62 | 14.62 | 14.15 | 14.49 | 00:00:00 | | 2005-03-17 | 695,200 | 14.25 | 14.25 | 13.79 | 14.02 | 00:00:00 | | 2005-03-18 | 529,200 | 14.12 | 14.54 | 14.00 | 14.15 | 00:00:00 | | 2005-03-21 | 562,000 | 14.15 | 14.37 | 14.12 | 14.20 | 00:00:00 | | 2005-03-22 | 1,438,800 | 14.20 | 14.75 | 14.12 | 14.25 | 00:00:00 | | 2005-03-23 | 1,089,200 | 14.25 | 14.25 | 13.50 | 13.90 | 00:00:00 | | 2005-03-24 | 230,400 | 14.00 | 14.00 | 13.75 | 14.00 | 00:00:00 | | 2005-03-25 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2005-03-28 | 114,800 | 13.96 | 13.96 | 13.62 | 13.63 | 00:00:00 | | 2005-03-29 | 913,200 | 13.75 | 13.75 | 13.03 | 13.50 | 00:00:00 | | 2005-03-30 | 340,000 | 13.50 | 13.62 | 13.25 | 13.38 | 00:00:00 | | 2005-03-31 | 344,400 | 13.57 | 13.57 | 13.03 | 13.30 | 00:00:00 | | 2005-04-01 | 785,600 | 13.12 | 13.12 | 12.77 | 12.88 | 00:00:00 | | 2005-04-04 | 405,200 | 12.84 | 13.20 | 12.75 | 13.10 | 00:00:00 | | 2005-04-05 | 1,010,400 | 13.25 | 14.00 | 13.02 | 13.12 | 00:00:00 | | 2005-04-06 | 1,434,400 | 13.12 | 13.12 | 12.88 | 12.88 | 00:00:00 | | 2005-04-07 | 131,200 | 12.83 | 13.50 | 12.82 | 13.50 | 00:00:00 | | 2005-04-08 | 352,800 | 13.25 | 13.50 | 13.25 | 13.38 | 00:00:00 | | 2005-04-11 | 107,200 | 13.45 | 13.47 | 13.20 | 13.47 | 00:00:00 | | 2005-04-12 | 453,200 | 13.43 | 13.69 | 13.38 | 13.50 | 00:00:00 | | 2005-04-13 | 221,600 | 13.50 | 13.62 | 13.25 | 13.36 | 00:00:00 | | 2005-04-14 | 343,200 | 13.38 | 13.38 | 12.75 | 12.95 | 00:00:00 | | 2005-04-15 | 270,800 | 12.80 | 13.12 | 12.59 | 12.75 | 00:00:00 | | 2005-04-18 | 797,200 | 12.57 | 13.02 | 12.50 | 13.02 | 00:00:00 | | 2005-04-19 | 809,600 | 13.00 | 13.39 | 12.93 | 13.38 | 00:00:00 | | 2005-04-20 | 225,600 | 13.45 | 13.50 | 13.10 | 13.18 | 00:00:00 | | 2005-04-21 | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 00:00:00 | | 2005-04-22 | 209,200 | 13.25 | 13.25 | 13.00 | 13.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
