|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-07 | 746,800 | 15.35 | 15.75 | 15.35 | 15.54 | 00:00:00 | | 2005-10-10 | 826,800 | 15.75 | 15.81 | 15.62 | 15.62 | 00:00:00 | | 2005-10-11 | 420,800 | 15.62 | 15.88 | 15.54 | 15.88 | 00:00:00 | | 2005-10-12 | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 00:00:00 | | 2005-10-13 | 469,200 | 15.62 | 15.75 | 15.50 | 15.75 | 00:00:00 | | 2005-10-14 | 415,600 | 15.88 | 15.95 | 15.62 | 15.75 | 00:00:00 | | 2005-10-17 | 958,000 | 15.85 | 16.05 | 15.76 | 16.05 | 00:00:00 | | 2005-10-18 | 408,000 | 16.05 | 16.05 | 15.85 | 15.90 | 00:00:00 | | 2005-10-19 | 1,666,800 | 15.75 | 15.75 | 15.40 | 15.50 | 00:00:00 | | 2005-10-20 | 2,744,800 | 15.50 | 15.65 | 15.00 | 15.00 | 00:00:00 | | 2005-10-21 | 550,800 | 15.25 | 15.25 | 14.67 | 14.93 | 00:00:00 | | 2005-10-24 | 428,800 | 14.93 | 15.30 | 14.75 | 15.24 | 00:00:00 | | 2005-10-25 | 1,110,400 | 15.24 | 15.25 | 14.00 | 14.50 | 00:00:00 | | 2005-10-26 | 896,400 | 14.38 | 15.12 | 14.38 | 14.88 | 00:00:00 | | 2005-10-27 | 308,400 | 14.88 | 14.98 | 14.55 | 14.75 | 00:00:00 | | 2005-10-28 | 424,000 | 15.00 | 15.00 | 14.80 | 14.95 | 00:00:00 | | 2005-10-31 | 556,800 | 15.12 | 15.12 | 14.80 | 14.88 | 00:00:00 | | 2005-11-01 | 674,800 | 14.94 | 15.35 | 14.63 | 15.24 | 00:00:00 | | 2005-11-02 | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 00:00:00 | | 2005-11-03 | 1,452,000 | 15.50 | 15.69 | 15.45 | 15.50 | 00:00:00 | | 2005-11-04 | 400,400 | 15.50 | 15.50 | 15.30 | 15.41 | 00:00:00 | | 2005-11-07 | 265,600 | 15.50 | 15.50 | 15.13 | 15.32 | 00:00:00 | | 2005-11-08 | 175,200 | 15.25 | 15.30 | 15.00 | 15.24 | 00:00:00 | | 2005-11-09 | 409,200 | 15.25 | 15.62 | 15.05 | 15.55 | 00:00:00 | | 2005-11-10 | 126,000 | 15.50 | 15.88 | 15.50 | 15.75 | 00:00:00 | | 2005-11-11 | 875,600 | 15.88 | 15.99 | 15.62 | 15.73 | 00:00:00 | | 2005-11-14 | 194,000 | 15.50 | 15.52 | 15.38 | 15.50 | 00:00:00 | | 2005-11-15 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2005-11-16 | 732,000 | 15.50 | 15.55 | 15.38 | 15.53 | 00:00:00 | | 2005-11-17 | 213,200 | 15.51 | 15.88 | 15.51 | 15.85 | 00:00:00 | | 2005-11-18 | 555,600 | 15.88 | 16.45 | 15.87 | 16.25 | 00:00:00 | | 2005-11-21 | 690,800 | 16.25 | 17.07 | 16.25 | 16.90 | 00:00:00 | | 2005-11-22 | 739,200 | 16.75 | 17.50 | 16.58 | 17.25 | 00:00:00 | | 2005-11-23 | 581,200 | 17.25 | 17.58 | 17.25 | 17.50 | 00:00:00 | | 2005-11-24 | 476,400 | 17.50 | 17.64 | 17.30 | 17.30 | 00:00:00 | | 2005-11-25 | 302,800 | 17.25 | 17.62 | 17.15 | 17.38 | 00:00:00 | | 2005-11-28 | 1,116,800 | 17.38 | 17.48 | 16.98 | 17.00 | 00:00:00 | | 2005-11-29 | 446,400 | 17.12 | 17.12 | 16.50 | 16.50 | 00:00:00 | | 2005-11-30 | 726,000 | 16.50 | 16.75 | 16.27 | 16.73 | 00:00:00 | | 2005-12-01 | 514,800 | 17.00 | 17.10 | 16.88 | 16.92 | 00:00:00 | | 2005-12-02 | 515,200 | 16.92 | 17.12 | 16.92 | 17.01 | 00:00:00 | | 2005-12-05 | 620,400 | 17.04 | 17.25 | 16.88 | 17.04 | 00:00:00 | | 2005-12-06 | 311,600 | 17.15 | 17.38 | 17.15 | 17.15 | 00:00:00 | | 2005-12-07 | 1,231,600 | 16.90 | 17.17 | 16.88 | 16.90 | 00:00:00 | | 2005-12-08 | 783,600 | 17.12 | 17.25 | 17.10 | 17.14 | 00:00:00 | | 2005-12-09 | 288,000 | 17.17 | 17.37 | 17.12 | 17.17 | 00:00:00 | | 2005-12-12 | 1,409,200 | 17.25 | 17.25 | 17.08 | 17.25 | 00:00:00 | | 2005-12-13 | 650,000 | 17.88 | 17.98 | 17.25 | 17.88 | 00:00:00 | | 2005-12-14 | 1,286,400 | 18.08 | 18.48 | 18.00 | 18.08 | 00:00:00 | | 2005-12-15 | 109,200 | 18.08 | 18.12 | 17.88 | 18.12 | 00:00:00 | | 2005-12-16 | 298,400 | 17.97 | 18.10 | 17.58 | 17.97 | 00:00:00 | | 2005-12-19 | 1,004,400 | 17.93 | 18.23 | 17.73 | 17.93 | 00:00:00 | | 2005-12-20 | 394,400 | 18.25 | 18.25 | 17.88 | 18.25 | 00:00:00 | | 2005-12-21 | 665,600 | 18.29 | 18.98 | 18.25 | 18.29 | 00:00:00 | | 2005-12-22 | 574,800 | 18.60 | 18.65 | 18.50 | 18.60 | 00:00:00 | | 2005-12-23 | 110,400 | 18.62 | 18.62 | 18.50 | 18.62 | 00:00:00 | | 2005-12-26 | 71,200 | 18.50 | 18.65 | 18.50 | 18.50 | 00:00:00 | | 2005-12-27 | 489,600 | 18.61 | 18.70 | 18.50 | 18.61 | 00:00:00 | | 2005-12-28 | 223,600 | 18.75 | 18.75 | 18.25 | 18.75 | 00:00:00 | | 2005-12-29 | 118,800 | 18.50 | 18.90 | 18.50 | 18.50 | 00:00:00 | | 2005-12-30 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2006-01-02 | 58,000 | 18.49 | 18.50 | 18.38 | 18.49 | 00:00:00 | | 2006-01-03 | 651,600 | 19.25 | 19.35 | 18.50 | 19.25 | 00:00:00 | | 2006-01-04 | 1,043,600 | 20.35 | 20.35 | 19.25 | 20.35 | 00:00:00 | | 2006-01-05 | 1,098,800 | 21.25 | 21.75 | 20.23 | 21.25 | 00:00:00 | | 2006-01-06 | 1,133,200 | 20.88 | 21.20 | 20.51 | 20.88 | 00:00:00 | | 2006-01-09 | 507,600 | 20.88 | 20.88 | 19.88 | 20.27 | 00:00:00 | | 2006-01-10 | 921,600 | 20.19 | 20.62 | 19.88 | 20.19 | 00:00:00 | | 2006-01-11 | 1,009,200 | 20.40 | 20.51 | 20.22 | 20.22 | 00:00:00 | | 2006-01-12 | 1,246,000 | 20.17 | 21.00 | 19.78 | 20.27 | 00:00:00 | | 2006-01-13 | 792,800 | 20.62 | 21.00 | 20.30 | 20.50 | 00:00:00 | | 2006-01-16 | 653,600 | 20.52 | 21.61 | 20.00 | 21.61 | 00:00:00 | | 2006-01-17 | 488,000 | 21.62 | 21.95 | 21.01 | 21.40 | 00:00:00 | | 2006-01-18 | 202,800 | 21.37 | 21.62 | 21.00 | 21.62 | 00:00:00 | | 2006-01-19 | 422,800 | 21.81 | 22.38 | 21.42 | 21.58 | 00:00:00 | | 2006-01-20 | 359,200 | 21.50 | 21.62 | 21.30 | 21.45 | 00:00:00 | | 2006-01-23 | 539,600 | 21.45 | 21.50 | 21.12 | 21.35 | 00:00:00 | | 2006-01-24 | 334,800 | 21.35 | 21.75 | 21.35 | 21.58 | 00:00:00 | | 2006-01-25 | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 00:00:00 | | 2006-01-26 | 2,038,000 | 21.62 | 22.35 | 21.62 | 22.20 | 00:00:00 | | 2006-01-27 | 644,800 | 22.45 | 23.25 | 22.35 | 22.95 | 00:00:00 | | 2006-01-30 | 813,600 | 22.95 | 22.95 | 22.38 | 22.50 | 00:00:00 | | 2006-01-31 | 1,670,400 | 22.48 | 23.05 | 22.12 | 22.50 | 00:00:00 | | 2006-02-01 | 1,160,000 | 22.60 | 22.88 | 22.25 | 22.61 | 00:00:00 | | 2006-02-02 | 496,400 | 23.00 | 23.30 | 22.00 | 22.30 | 00:00:00 | | 2006-02-03 | 551,400 | 22.75 | 23.29 | 21.50 | 23.00 | 00:00:00 | | 2006-02-06 | 438,100 | 23.00 | 24.00 | 22.65 | 23.01 | 00:00:00 | | 2006-02-07 | 418,600 | 23.39 | 23.39 | 22.10 | 22.43 | 00:00:00 | | 2006-02-08 | 922,000 | 23.00 | 23.00 | 21.60 | 21.79 | 00:00:00 | | 2006-02-09 | 1,852,900 | 22.05 | 22.20 | 20.25 | 20.65 | 00:00:00 | | 2006-02-10 | 1,998,800 | 21.20 | 21.70 | 19.70 | 19.90 | 00:00:00 | | 2006-02-13 | 1,039,800 | 19.90 | 20.40 | 19.60 | 19.85 | 00:00:00 | | 2006-02-14 | 442,700 | 20.00 | 20.30 | 19.81 | 19.81 | 00:00:00 | | 2006-02-15 | 324,900 | 20.18 | 20.18 | 19.80 | 19.90 | 00:00:00 | | 2006-02-16 | 1,165,300 | 20.12 | 21.10 | 19.95 | 21.06 | 00:00:00 | | 2006-02-17 | 1,486,200 | 21.30 | 21.30 | 19.85 | 20.15 | 00:00:00 | | 2006-02-20 | 710,400 | 20.50 | 20.50 | 19.30 | 19.32 | 00:00:00 | | 2006-02-21 | 1,463,600 | 19.50 | 19.64 | 18.20 | 18.60 | 00:00:00 | | 2006-02-22 | 1,870,200 | 18.62 | 18.80 | 18.00 | 18.00 | 00:00:00 | | 2006-02-23 | 2,899,700 | 18.16 | 19.19 | 17.72 | 19.05 | 00:00:00 | | 2006-02-24 | 1,214,100 | 19.20 | 20.38 | 19.15 | 20.38 | 00:00:00 | | 2006-02-27 | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 00:00:00 | | 2006-02-28 | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 00:00:00 | | 2006-03-01 | 707,400 | 20.19 | 20.98 | 20.00 | 20.85 | 00:00:00 | | 2006-03-02 | 1,123,100 | 21.00 | 21.01 | 20.11 | 20.70 | 00:00:00 | | 2006-03-03 | 1,281,100 | 20.70 | 20.85 | 20.15 | 20.80 | 00:00:00 | | 2006-03-06 | 636,500 | 20.85 | 20.99 | 20.00 | 20.15 | 00:00:00 | | 2006-03-07 | 1,129,500 | 20.20 | 20.20 | 18.81 | 19.10 | 00:00:00 | | 2006-03-08 | 794,200 | 18.96 | 19.20 | 18.15 | 19.15 | 00:00:00 | | 2006-03-09 | 528,000 | 19.31 | 19.50 | 18.25 | 18.70 | 00:00:00 | | 2006-03-10 | 445,500 | 18.75 | 19.19 | 18.50 | 18.98 | 00:00:00 | | 2006-03-13 | 798,700 | 19.00 | 19.30 | 18.90 | 19.05 | 00:00:00 | | 2006-03-14 | 617,800 | 19.00 | 20.05 | 19.00 | 20.05 | 00:00:00 | | 2006-03-15 | 1,160,400 | 20.11 | 20.76 | 19.90 | 20.61 | 00:00:00 | | 2006-03-16 | 1,249,100 | 20.90 | 21.19 | 20.51 | 21.01 | 00:00:00 | | 2006-03-17 | 1,329,000 | 20.85 | 21.65 | 20.85 | 21.18 | 00:00:00 | | 2006-03-20 | 493,300 | 21.00 | 21.25 | 20.65 | 20.92 | 00:00:00 | | 2006-03-21 | 1,450,200 | 20.79 | 21.28 | 20.70 | 21.04 | 00:00:00 | | 2006-03-22 | 1,819,600 | 21.01 | 22.17 | 21.00 | 22.15 | 00:00:00 | | 2006-03-23 | 3,179,300 | 21.50 | 21.70 | 20.85 | 21.05 | 00:00:00 | | 2006-03-24 | 2,837,400 | 21.20 | 21.45 | 20.90 | 21.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
