Mercado fechará em 6 h 17 min

CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,19-0,11 (-0,89%)
A partir de 10:28AM BRT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202412,2312,3412,1812,1912,19207.200
24 de abr. de 202412,5012,5312,2412,3012,304.743.000
23 de abr. de 202412,4512,5612,3512,5012,506.435.600
22 de abr. de 202412,5912,7812,5712,5712,574.860.400
19 de abr. de 202412,5312,7012,4912,6512,656.719.300
19 de abr. de 20240.06511 Dividendo
18 de abr. de 202412,6612,9012,6412,7512,686.821.500
17 de abr. de 202412,7812,8612,5812,6812,627.021.200
16 de abr. de 202412,8212,8812,6612,7812,7111.122.700
15 de abr. de 202413,2513,2912,8913,0012,9316.593.000
12 de abr. de 202413,5713,5813,1913,3113,248.934.700
11 de abr. de 202413,7113,7313,5313,5713,506.323.000
10 de abr. de 202414,0614,2013,7213,7213,655.848.300
09 de abr. de 202413,8714,1713,8714,1114,047.532.400
08 de abr. de 202413,7313,9313,6413,8613,797.348.400
05 de abr. de 202413,7213,8513,6513,6913,626.745.500
04 de abr. de 202413,6414,0313,6413,7613,694.715.400
03 de abr. de 202413,6613,7813,4813,6513,587.195.000
02 de abr. de 202413,6613,7513,4713,6513,588.410.600
01 de abr. de 202413,9113,9113,5813,6513,588.515.700
28 de mar. de 202413,9413,9713,7313,8213,754.327.000
27 de mar. de 202413,7313,9813,7113,9413,872.856.000
26 de mar. de 202413,5513,8813,5013,7313,669.588.500
25 de mar. de 202413,9714,0013,4813,6013,5325.064.600
22 de mar. de 202414,2614,2714,0014,0513,986.095.600
21 de mar. de 202414,3114,5814,2414,2614,195.394.600
20 de mar. de 202414,0114,4213,9514,3014,238.883.100
19 de mar. de 202414,0014,2713,9814,0013,938.092.600
18 de mar. de 202414,0314,1013,7014,0013,936.575.000
15 de mar. de 202413,9014,2413,6514,0013,9313.972.200
14 de mar. de 202414,0214,0413,7513,9113,847.400.900
13 de mar. de 202414,0714,3013,9614,0013,936.907.300
12 de mar. de 202414,0614,0713,7814,0714,005.805.800
11 de mar. de 202413,7614,0313,7213,9713,906.512.700
08 de mar. de 202413,8213,9313,7113,8313,768.280.100
07 de mar. de 202413,8313,8713,6013,8613,794.721.100
06 de mar. de 202413,9313,9513,7213,8413,774.662.800
05 de mar. de 202413,7513,9313,7113,8613,794.223.000
04 de mar. de 202413,6913,7513,4913,6813,616.047.300
01 de mar. de 202413,7813,9613,6913,7313,665.730.700
29 de fev. de 202413,8913,9013,5213,7813,7114.253.800
28 de fev. de 202413,9814,1013,8213,9013,836.847.700
27 de fev. de 202413,8314,1413,7514,0513,988.814.500
26 de fev. de 202413,6813,8713,6213,7413,676.321.700
23 de fev. de 202413,8913,9513,7013,7513,685.059.400
22 de fev. de 202413,7314,0013,6713,8713,809.325.400
21 de fev. de 202413,5813,9213,4913,7113,6416.659.900
20 de fev. de 202413,0913,7312,9513,5813,5117.836.700
19 de fev. de 202413,2313,2513,0413,1913,123.983.000
16 de fev. de 202413,6613,7113,2413,2713,206.730.300
15 de fev. de 202413,7313,9513,5213,5913,528.722.200
14 de fev. de 202413,6213,8013,5713,7313,667.527.600
09 de fev. de 202413,3013,8013,2813,6513,5811.510.800
08 de fev. de 202413,2913,5813,2813,4713,4010.439.700
07 de fev. de 202413,0813,6013,0813,4513,3812.418.200
06 de fev. de 202413,0713,3113,0413,1413,078.216.600
05 de fev. de 202413,1113,2513,0613,1113,044.557.800
02 de fev. de 202413,2513,2813,0113,1513,088.316.100
01 de fev. de 202413,1413,2413,0113,2213,155.511.800
31 de jan. de 202413,2413,4313,1213,1213,054.367.700
30 de jan. de 202413,3113,3313,0913,1513,086.326.600
29 de jan. de 202413,2813,3813,2013,2513,183.529.200
26 de jan. de 202413,3213,4113,2313,2713,202.410.400
25 de jan. de 202413,3413,4413,2613,3113,242.534.600
24 de jan. de 202413,5513,6013,3213,3413,272.709.100
23 de jan. de 202413,4313,6413,3813,5113,447.640.500
22 de jan. de 202413,5013,5513,2813,4013,333.547.600
19 de jan. de 202413,3213,6413,2413,5113,446.209.500
18 de jan. de 202413,4513,5113,2913,3613,295.300.800
17 de jan. de 202413,4013,5413,3213,4613,394.754.600
16 de jan. de 202413,6513,7213,4013,4013,335.217.900
15 de jan. de 202413,7213,8113,5813,8113,742.559.900
12 de jan. de 202413,6414,0813,6413,7313,663.731.200
11 de jan. de 202413,7913,8813,5813,7113,643.983.200
10 de jan. de 202413,9813,9813,6113,8213,754.045.100
09 de jan. de 202413,8313,9813,7713,9413,873.495.100
08 de jan. de 202413,7614,1313,6913,9913,925.943.500
05 de jan. de 202413,7613,9213,6813,8313,763.589.900
04 de jan. de 202413,9213,9613,6513,7413,675.449.400
03 de jan. de 202413,9414,0213,7813,9713,904.541.200
02 de jan. de 202414,0714,1313,8213,9913,924.084.400
28 de dez. de 202314,2614,3314,1614,1814,113.423.500
27 de dez. de 202314,3514,3914,2514,3314,263.160.200
26 de dez. de 202314,4114,4214,2514,3514,282.940.300
22 de dez. de 202314,3614,5214,2714,3514,2810.245.700
21 de dez. de 202314,3214,3814,1414,3514,286.211.500
20 de dez. de 202314,5514,5514,2014,2014,135.609.100
19 de dez. de 202314,3014,5814,2314,5314,467.836.900
18 de dez. de 202314,2814,3314,1014,2514,184.677.200
15 de dez. de 202314,4214,4414,0114,2114,145.850.300
14 de dez. de 202314,3314,4314,2114,3214,259.707.900
13 de dez. de 202313,9314,2113,8514,2014,139.647.400
12 de dez. de 202314,1214,1713,9113,9113,842.853.000
11 de dez. de 202314,0014,2213,9414,0613,993.971.400
08 de dez. de 202313,9914,1713,6814,0513,985.513.800
07 de dez. de 202313,8714,0213,7813,9013,834.526.600
06 de dez. de 202313,8914,0313,8113,8713,803.878.300
05 de dez. de 202313,6813,8913,5413,8313,764.570.500
04 de dez. de 202313,7513,8913,6513,6713,605.756.800
01 de dez. de 202313,5413,9713,3013,7913,728.157.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...