|
 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 | | 2005-04-22 | 209,200 | 13.25 | 13.25 | 13.00 | 13.05 | 00:00:00 | | 2005-04-25 | 362,000 | 13.00 | 13.26 | 12.88 | 12.88 | 00:00:00 | | 2005-04-26 | 565,200 | 12.98 | 13.25 | 12.76 | 13.12 | 00:00:00 | | 2005-04-27 | 290,000 | 12.88 | 13.32 | 12.75 | 13.32 | 00:00:00 | | 2005-04-28 | 384,000 | 13.17 | 13.25 | 12.95 | 13.01 | 00:00:00 | | 2005-04-29 | 412,400 | 13.25 | 13.25 | 12.88 | 13.25 | 00:00:00 | | 2005-05-02 | 196,800 | 13.25 | 13.25 | 13.00 | 13.02 | 00:00:00 | | 2005-05-03 | 132,400 | 12.88 | 13.00 | 12.80 | 12.88 | 00:00:00 | | 2005-05-04 | 540,000 | 12.88 | 13.25 | 12.65 | 13.00 | 00:00:00 | | 2005-05-05 | 932,400 | 13.00 | 13.10 | 12.88 | 13.00 | 00:00:00 | | 2005-05-06 | 978,400 | 13.00 | 13.00 | 12.88 | 12.97 | 00:00:00 | | 2005-05-09 | 473,200 | 12.98 | 12.98 | 12.77 | 12.82 | 00:00:00 | | 2005-05-10 | 540,400 | 12.65 | 12.82 | 12.53 | 12.63 | 00:00:00 | | 2005-05-11 | 322,800 | 12.50 | 13.00 | 12.50 | 13.00 | 00:00:00 | | 2005-05-12 | 384,800 | 13.17 | 13.17 | 12.80 | 12.88 | 00:00:00 | | 2005-05-13 | 892,800 | 12.88 | 13.25 | 12.88 | 13.10 | 00:00:00 | | 2005-05-16 | 572,800 | 12.90 | 13.25 | 12.88 | 12.97 | 00:00:00 | | 2005-05-17 | 656,400 | 13.00 | 13.55 | 12.98 | 13.50 | 00:00:00 | | 2005-05-18 | 676,800 | 13.60 | 13.93 | 13.60 | 13.84 | 00:00:00 | | 2005-05-19 | 208,400 | 13.75 | 13.75 | 13.40 | 13.48 | 00:00:00 | | 2005-05-20 | 157,200 | 13.48 | 13.72 | 13.38 | 13.38 | 00:00:00 | | 2005-05-23 | 156,800 | 13.60 | 13.60 | 13.03 | 13.25 | 00:00:00 | | 2005-05-24 | 335,600 | 13.35 | 13.50 | 13.12 | 13.38 | 00:00:00 | | 2005-05-25 | 186,000 | 13.48 | 13.62 | 13.27 | 13.45 | 00:00:00 | | 2005-05-26 | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 00:00:00 | | 2005-05-27 | 267,200 | 13.30 | 13.74 | 13.30 | 13.74 | 00:00:00 | | 2005-05-30 | 78,000 | 13.75 | 14.12 | 13.75 | 14.12 | 00:00:00 | | 2005-05-31 | 2,467,600 | 14.06 | 14.89 | 14.06 | 14.75 | 00:00:00 | | 2005-06-01 | 804,800 | 14.74 | 15.25 | 14.65 | 14.65 | 00:00:00 | | 2005-06-02 | 854,800 | 14.82 | 14.85 | 13.75 | 14.35 | 00:00:00 | | 2005-06-03 | 319,200 | 14.23 | 14.84 | 14.21 | 14.75 | 00:00:00 | | 2005-06-06 | 686,400 | 14.50 | 14.50 | 14.25 | 14.50 | 00:00:00 | | 2005-06-07 | 492,800 | 14.25 | 14.32 | 14.07 | 14.32 | 00:00:00 | | 2005-06-08 | 1,331,600 | 14.50 | 15.00 | 14.50 | 14.52 | 00:00:00 | | 2005-06-09 | 66,000 | 14.52 | 14.56 | 14.29 | 14.55 | 00:00:00 | | 2005-06-10 | 282,000 | 14.80 | 14.85 | 14.62 | 14.72 | 00:00:00 | | 2005-06-13 | 359,600 | 14.88 | 14.95 | 14.25 | 14.31 | 00:00:00 | | 2005-06-14 | 1,384,800 | 14.31 | 14.31 | 13.91 | 14.09 | 00:00:00 | | 2005-06-15 | 370,000 | 14.21 | 14.21 | 13.53 | 13.62 | 00:00:00 | | 2005-06-16 | 542,400 | 13.77 | 14.00 | 13.62 | 13.92 | 00:00:00 | | 2005-06-17 | 509,600 | 14.00 | 14.24 | 13.95 | 14.24 | 00:00:00 | | 2005-06-20 | 486,400 | 14.05 | 14.22 | 13.98 | 14.17 | 00:00:00 | | 2005-06-21 | 596,800 | 14.25 | 14.47 | 13.99 | 14.38 | 00:00:00 | | 2005-06-22 | 248,400 | 14.38 | 14.38 | 13.88 | 14.25 | 00:00:00 | | 2005-06-23 | 337,600 | 14.18 | 14.18 | 13.82 | 13.97 | 00:00:00 | | 2005-06-24 | 127,200 | 13.97 | 13.97 | 13.38 | 13.50 | 00:00:00 | | 2005-06-27 | 287,200 | 13.38 | 13.48 | 13.12 | 13.38 | 00:00:00 | | 2005-06-28 | 251,200 | 13.50 | 13.59 | 13.26 | 13.38 | 00:00:00 | | 2005-06-29 | 92,800 | 13.38 | 13.88 | 13.38 | 13.64 | 00:00:00 | | 2005-06-30 | 492,000 | 13.75 | 14.12 | 13.62 | 13.72 | 00:00:00 | | 2005-07-01 | 199,200 | 13.75 | 14.00 | 13.70 | 14.00 | 00:00:00 | | 2005-07-04 | 124,400 | 13.70 | 13.88 | 13.70 | 13.80 | 00:00:00 | | 2005-07-05 | 231,600 | 13.75 | 13.75 | 13.33 | 13.52 | 00:00:00 | | 2005-07-06 | 1,060,000 | 13.25 | 13.62 | 13.20 | 13.43 | 00:00:00 | | 2005-07-07 | 436,400 | 13.20 | 13.50 | 13.15 | 13.40 | 00:00:00 | | 2005-07-08 | 88,400 | 13.70 | 13.70 | 13.20 | 13.38 | 00:00:00 | | 2005-07-11 | 558,800 | 13.38 | 13.69 | 13.26 | 13.55 | 00:00:00 | | 2005-07-12 | 501,200 | 13.50 | 13.75 | 13.45 | 13.55 | 00:00:00 | | 2005-07-13 | 1,966,000 | 13.38 | 13.50 | 13.38 | 13.50 | 00:00:00 | | 2005-07-14 | 579,200 | 13.54 | 13.62 | 13.04 | 13.04 | 00:00:00 | | 2005-07-15 | 450,400 | 13.04 | 13.25 | 13.00 | 13.00 | 00:00:00 | | 2005-07-18 | 544,400 | 13.25 | 13.38 | 13.05 | 13.27 | 00:00:00 | | 2005-07-19 | 1,651,200 | 13.30 | 13.50 | 13.16 | 13.38 | 00:00:00 | | 2005-07-20 | 413,600 | 13.50 | 13.50 | 13.15 | 13.25 | 00:00:00 | | 2005-07-21 | 554,800 | 13.38 | 13.43 | 13.20 | 13.25 | 00:00:00 | | 2005-07-22 | 39,600 | 13.24 | 13.24 | 12.88 | 13.11 | 00:00:00 | | 2005-07-25 | 308,800 | 13.25 | 13.25 | 12.70 | 12.87 | 00:00:00 | | 2005-07-26 | 662,800 | 12.94 | 13.50 | 12.88 | 13.39 | 00:00:00 | | 2005-07-27 | 1,543,600 | 13.38 | 13.57 | 13.25 | 13.30 | 00:00:00 | | 2005-07-28 | 662,800 | 13.50 | 13.50 | 13.30 | 13.36 | 00:00:00 | | 2005-07-29 | 1,170,000 | 13.36 | 13.45 | 13.35 | 13.40 | 00:00:00 | | 2005-08-01 | 498,000 | 13.43 | 13.74 | 13.43 | 13.56 | 00:00:00 | | 2005-08-02 | 353,600 | 13.80 | 13.82 | 13.38 | 13.52 | 00:00:00 | | 2005-08-03 | 829,200 | 13.62 | 13.84 | 13.52 | 13.75 | 00:00:00 | | 2005-08-04 | 1,272,400 | 13.75 | 13.76 | 13.73 | 13.75 | 00:00:00 | | 2005-08-05 | 312,800 | 13.75 | 13.75 | 13.56 | 13.68 | 00:00:00 | | 2005-08-08 | 389,200 | 13.75 | 13.75 | 13.56 | 13.57 | 00:00:00 | | 2005-08-09 | 358,800 | 13.73 | 13.73 | 13.26 | 13.40 | 00:00:00 | | 2005-08-10 | 459,600 | 13.50 | 13.62 | 13.50 | 13.60 | 00:00:00 | | 2005-08-11 | 412,000 | 13.50 | 13.65 | 13.38 | 13.50 | 00:00:00 | | 2005-08-12 | 263,600 | 13.25 | 13.55 | 13.12 | 13.50 | 00:00:00 | | 2005-08-15 | 1,018,000 | 13.62 | 14.00 | 13.51 | 13.80 | 00:00:00 | | 2005-08-16 | 127,200 | 13.76 | 13.77 | 13.62 | 13.75 | 00:00:00 | | 2005-08-17 | 544,400 | 13.75 | 13.75 | 13.52 | 13.62 | 00:00:00 | | 2005-08-18 | 319,600 | 13.52 | 13.70 | 13.27 | 13.38 | 00:00:00 | | 2005-08-19 | 112,400 | 13.50 | 13.50 | 13.01 | 13.06 | 00:00:00 | | 2005-08-22 | 597,200 | 13.25 | 13.30 | 13.15 | 13.18 | 00:00:00 | | 2005-08-23 | 415,600 | 13.12 | 13.20 | 12.93 | 13.04 | 00:00:00 | | 2005-08-24 | 224,800 | 13.12 | 13.35 | 13.12 | 13.23 | 00:00:00 | | 2005-08-25 | 327,200 | 13.35 | 13.38 | 13.24 | 13.37 | 00:00:00 | | 2005-08-26 | 484,400 | 13.38 | 13.40 | 13.30 | 13.40 | 00:00:00 | | 2005-08-29 | 552,800 | 13.35 | 13.70 | 13.25 | 13.60 | 00:00:00 | | 2005-08-30 | 486,800 | 13.62 | 14.25 | 13.62 | 13.88 | 00:00:00 | | 2005-08-31 | 774,800 | 14.22 | 14.22 | 13.94 | 14.05 | 00:00:00 | | 2005-09-01 | 966,000 | 14.24 | 14.25 | 14.00 | 14.05 | 00:00:00 | | 2005-09-02 | 1,438,400 | 13.50 | 14.12 | 13.50 | 14.00 | 00:00:00 | | 2005-09-05 | 350,800 | 14.00 | 14.62 | 14.00 | 14.55 | 00:00:00 | | 2005-09-06 | 977,600 | 14.50 | 14.88 | 14.40 | 14.82 | 00:00:00 | | 2005-09-07 | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | | 2005-09-08 | 622,000 | 14.75 | 14.82 | 14.52 | 14.75 | 00:00:00 | | 2005-09-09 | 1,016,400 | 14.75 | 15.00 | 14.75 | 15.00 | 00:00:00 | | 2005-09-12 | 214,800 | 14.95 | 14.95 | 14.78 | 14.79 | 00:00:00 | | 2005-09-13 | 438,400 | 14.75 | 14.75 | 14.50 | 14.56 | 00:00:00 | | 2005-09-14 | 396,400 | 14.50 | 14.62 | 14.25 | 14.62 | 00:00:00 | | 2005-09-15 | 1,157,200 | 14.62 | 15.12 | 14.50 | 15.01 | 00:00:00 | | 2005-09-16 | 472,400 | 15.02 | 15.32 | 14.50 | 14.72 | 00:00:00 | | 2005-09-19 | 268,800 | 14.75 | 14.75 | 14.35 | 14.45 | 00:00:00 | | 2005-09-20 | 229,200 | 14.50 | 14.50 | 14.32 | 14.45 | 00:00:00 | | 2005-09-21 | 438,400 | 14.50 | 14.60 | 13.75 | 13.89 | 00:00:00 | | 2005-09-22 | 1,651,600 | 13.88 | 13.95 | 13.43 | 13.51 | 00:00:00 | | 2005-09-23 | 790,000 | 13.57 | 13.80 | 13.56 | 13.75 | 00:00:00 | | 2005-09-26 | 410,000 | 13.75 | 14.20 | 13.75 | 14.15 | 00:00:00 | | 2005-09-27 | 724,000 | 14.15 | 14.62 | 13.90 | 14.57 | 00:00:00 | | 2005-09-28 | 1,103,600 | 14.74 | 15.12 | 14.48 | 14.94 | 00:00:00 | | 2005-09-29 | 885,600 | 15.00 | 15.75 | 14.75 | 15.56 | 00:00:00 | | 2005-09-30 | 630,000 | 15.78 | 16.50 | 15.38 | 15.86 | 00:00:00 | | 2005-10-03 | 708,400 | 15.75 | 16.12 | 15.62 | 16.03 | 00:00:00 | | 2005-10-04 | 960,800 | 16.03 | 16.17 | 15.88 | 15.99 | 00:00:00 | | 2005-10-05 | 484,000 | 15.77 | 15.77 | 15.32 | 15.62 | 00:00:00 | | 2005-10-06 | 1,324,800 | 15.50 | 15.75 | 14.88 | 15.35 | 00:00:00 | | 2005-10-07 | 746,800 | 15.35 | 15.75 | 15.35 | 15.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
