|
 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 | | 2002-02-01 | 313,600 | 4.75 | 4.75 | 4.44 | 4.44 | 00:00:00 | | 2002-02-04 | 512,800 | 4.44 | 4.45 | 4.43 | 4.45 | 00:00:00 | | 2002-02-05 | 286,800 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2002-02-06 | 424,400 | 4.46 | 4.47 | 4.46 | 4.47 | 00:00:00 | | 2002-02-07 | 367,600 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2002-02-08 | 154,000 | 4.50 | 4.50 | 4.47 | 4.47 | 00:00:00 | | 2002-02-11 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2002-02-12 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2002-02-13 | 9,600 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2002-02-14 | 58,800 | 4.47 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2002-02-15 | 50,800 | 4.40 | 4.40 | 4.31 | 4.31 | 00:00:00 | | 2002-02-18 | 0 | 4.32 | 4.75 | 4.32 | 4.32 | 00:00:00 | | 2002-02-19 | 74,400 | 4.32 | 4.32 | 4.31 | 4.31 | 00:00:00 | | 2002-02-20 | 41,200 | 4.31 | 4.31 | 4.22 | 4.22 | 00:00:00 | | 2002-02-21 | 196,800 | 4.25 | 4.28 | 4.25 | 4.25 | 00:00:00 | | 2002-02-22 | 1,389,600 | 4.23 | 4.23 | 4.00 | 4.00 | 00:00:00 | | 2002-02-25 | 1,267,600 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-02-26 | 0 | 4.14 | 4.30 | 4.14 | 4.14 | 00:00:00 | | 2002-02-27 | 2,800 | 4.31 | 4.31 | 4.28 | 4.28 | 00:00:00 | | 2002-02-28 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2002-03-01 | 185,600 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2002-03-04 | 0 | 4.25 | 4.50 | 4.25 | 4.25 | 00:00:00 | | 2002-03-05 | 337,600 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | | 2002-03-06 | 10,000 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2002-03-07 | 40,400 | 4.31 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2002-03-08 | 79,600 | 4.31 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2002-03-11 | 0 | 4.25 | 4.37 | 4.25 | 4.25 | 00:00:00 | | 2002-03-12 | 0 | 4.31 | 4.37 | 4.31 | 4.31 | 00:00:00 | | 2002-03-13 | 400 | 4.37 | 4.37 | 4.37 | 4.37 | 00:00:00 | | 2002-03-14 | 0 | 4.32 | 4.37 | 4.32 | 4.32 | 00:00:00 | | 2002-03-15 | 0 | 4.25 | 4.38 | 4.25 | 4.25 | 00:00:00 | | 2002-03-18 | 0 | 4.25 | 4.37 | 4.25 | 4.25 | 00:00:00 | | 2002-03-19 | 0 | 4.25 | 4.37 | 4.25 | 4.25 | 00:00:00 | | 2002-03-20 | 3,134,000 | 4.25 | 4.25 | 4.00 | 4.12 | 00:00:00 | | 2002-03-21 | 112,400 | 4.12 | 4.13 | 4.06 | 4.06 | 00:00:00 | | 2002-03-22 | 800 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | | 2002-03-25 | 23,200 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | | 2002-03-26 | 0 | 4.00 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2002-03-27 | 795,600 | 4.03 | 4.03 | 4.00 | 4.00 | 00:00:00 | | 2002-03-28 | 0 | 3.88 | 4.00 | 3.88 | 3.88 | 00:00:00 | | 2002-03-29 | 0 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2002-04-01 | 0 | 3.75 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2002-04-02 | 0 | 3.75 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2002-04-03 | 20,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-04 | 367,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-05 | 400 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-08 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-09 | 0 | 3.88 | 4.47 | 3.88 | 3.88 | 00:00:00 | | 2002-04-10 | 32,400 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-11 | 7,600 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-04-12 | 0 | 4.00 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2002-04-15 | 0 | 3.88 | 4.40 | 3.88 | 3.88 | 00:00:00 | | 2002-04-16 | 19,200 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-04-17 | 20,000 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-04-18 | 76,400 | 4.25 | 4.31 | 4.25 | 4.31 | 00:00:00 | | 2002-04-19 | 85,600 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2002-04-22 | 4,000 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2002-04-23 | 0 | 3.88 | 4.32 | 3.88 | 3.88 | 00:00:00 | | 2002-04-24 | 400 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2002-04-25 | 80,000 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-04-26 | 94,400 | 4.50 | 4.50 | 4.38 | 4.38 | 00:00:00 | | 2002-04-29 | 0 | 4.00 | 4.38 | 4.00 | 4.00 | 00:00:00 | | 2002-04-30 | 0 | 4.12 | 4.38 | 4.12 | 4.12 | 00:00:00 | | 2002-05-01 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-05-02 | 1,310,400 | 4.38 | 4.38 | 4.30 | 4.30 | 00:00:00 | | 2002-05-03 | 13,600 | 4.25 | 4.31 | 4.25 | 4.31 | 00:00:00 | | 2002-05-06 | 2,000 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-05-07 | 20,000 | 4.30 | 4.30 | 4.29 | 4.30 | 00:00:00 | | 2002-05-08 | 0 | 3.88 | 4.12 | 3.88 | 3.88 | 00:00:00 | | 2002-05-09 | 2,000 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-05-10 | 0 | 3.88 | 4.30 | 3.88 | 3.88 | 00:00:00 | | 2002-05-13 | 0 | 4.00 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2002-05-14 | 17,600 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-05-15 | 0 | 3.88 | 4.18 | 3.88 | 3.88 | 00:00:00 | | 2002-05-16 | 0 | 3.88 | 4.15 | 3.88 | 3.88 | 00:00:00 | | 2002-05-17 | 21,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-05-20 | 7,600 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-05-21 | 4,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-05-22 | 0 | 3.90 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2002-05-23 | 5,200 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2002-05-24 | 27,200 | 3.95 | 3.95 | 3.88 | 3.88 | 00:00:00 | | 2002-05-27 | 0 | 3.75 | 4.25 | 3.75 | 3.75 | 00:00:00 | | 2002-05-28 | 463,200 | 3.88 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2002-05-29 | 2,000 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-05-30 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-05-31 | 309,600 | 4.12 | 4.12 | 4.00 | 4.00 | 00:00:00 | | 2002-06-03 | 3,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2002-06-04 | 0 | 3.88 | 4.30 | 3.88 | 3.88 | 00:00:00 | | 2002-06-05 | 0 | 3.75 | 4.12 | 3.75 | 3.75 | 00:00:00 | | 2002-06-06 | 9,600 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2002-06-07 | 0 | 3.75 | 4.25 | 3.75 | 3.75 | 00:00:00 | | 2002-06-10 | 249,600 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-06-11 | 0 | 3.75 | 4.50 | 3.75 | 3.75 | 00:00:00 | | 2002-06-12 | 0 | 3.75 | 4.22 | 3.75 | 3.75 | 00:00:00 | | 2002-06-13 | 0 | 3.75 | 4.25 | 3.75 | 3.75 | 00:00:00 | | 2002-06-14 | 822,400 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2002-06-17 | 0 | 3.75 | 4.25 | 3.75 | 3.75 | 00:00:00 | | 2002-06-18 | 0 | 3.62 | 4.25 | 3.62 | 3.62 | 00:00:00 | | 2002-06-19 | 0 | 3.62 | 4.25 | 3.62 | 3.62 | 00:00:00 | | 2002-06-20 | 0 | 3.62 | 4.25 | 3.62 | 3.62 | 00:00:00 | | 2002-06-21 | 0 | 3.62 | 4.25 | 3.62 | 3.62 | 00:00:00 | | 2002-06-24 | 0 | 3.50 | 4.00 | 3.50 | 3.50 | 00:00:00 | | 2002-06-25 | 0 | 3.50 | 4.25 | 3.50 | 3.50 | 00:00:00 | | 2002-06-26 | 0 | 3.50 | 4.25 | 3.50 | 3.50 | 00:00:00 | | 2002-06-27 | 12,000 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2002-06-28 | 0 | 3.50 | 4.12 | 3.50 | 3.50 | 00:00:00 | | 2002-07-01 | 0 | 3.88 | 4.00 | 3.88 | 3.88 | 00:00:00 | | 2002-07-02 | 0 | 3.50 | 4.07 | 3.50 | 3.50 | 00:00:00 | | 2002-07-03 | 0 | 3.50 | 3.99 | 3.50 | 3.50 | 00:00:00 | | 2002-07-04 | 800 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2002-07-05 | 0 | 3.50 | 3.87 | 3.50 | 3.50 | 00:00:00 | | 2002-07-08 | 20,800 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2002-07-09 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2002-07-10 | 1,204,000 | 3.75 | 3.75 | 3.25 | 3.25 | 00:00:00 | | 2002-07-11 | 0 | 2.50 | 4.50 | 2.50 | 2.50 | 00:00:00 | | 2002-07-12 | 12,000 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2002-07-15 | 0 | 3.14 | 3.30 | 3.14 | 3.14 | 00:00:00 | | 2002-07-16 | 63,600 | 3.12 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2002-07-17 | 40,400 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2002-07-18 | 42,000 | 3.12 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2002-07-19 | 400 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
