Mercado fechado

Crown Castle International Corp. (REIT) (C1CI34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
247,250,00 (0,00%)
No fechamento: 11:59AM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set. de 2021247,25247,25247,25247,25247,25-
16 de set. de 2021249,50249,50247,25247,25247,2535
15 de set. de 2021247,79247,79247,79247,79247,79-
14 de set. de 2021247,79247,79247,79247,79247,79442
14 de set. de 20211.711178 Dividendo
13 de set. de 2021248,90251,16248,90251,16249,45202
10 de set. de 2021247,26251,07247,26250,04248,34801
09 de set. de 2021256,94256,94255,62255,62253,882.097
08 de set. de 2021261,28261,28261,28261,28259,50414
06 de set. de 2021259,13259,13259,13259,13257,361
03 de set. de 2021253,48253,48253,48253,48251,7512.763
02 de set. de 2021253,50256,10253,50256,10254,362
01 de set. de 2021255,50255,50255,50255,50253,761
31 de ago. de 2021249,52251,40249,52251,40249,6911
30 de ago. de 2021251,00251,00250,75250,75249,049
27 de ago. de 2021250,25250,25250,25250,25248,55-
26 de ago. de 2021250,25250,25250,25250,25248,55-
25 de ago. de 2021250,25250,25250,25250,25248,552
24 de ago. de 2021253,76253,76253,50253,50251,7717
23 de ago. de 2021265,00265,00265,00265,00263,19-
20 de ago. de 2021265,00265,00265,00265,00263,19-
19 de ago. de 2021265,00265,00265,00265,00263,19300
18 de ago. de 2021260,00260,00260,00260,00258,23-
17 de ago. de 2021259,74260,00259,74260,00258,2331
16 de ago. de 2021255,84256,88255,84256,88255,133
13 de ago. de 2021249,25249,25249,25249,25247,55-
12 de ago. de 2021249,25249,25249,25249,25247,55-
11 de ago. de 2021249,25249,25249,25249,25247,552
10 de ago. de 2021254,25254,25254,25254,25252,52-
09 de ago. de 2021254,25254,25254,25254,25252,522
06 de ago. de 2021255,75255,75255,75255,75254,01-
05 de ago. de 2021255,75255,75255,75255,75254,01-
04 de ago. de 2021255,75255,75255,75255,75254,01-
03 de ago. de 2021255,75255,75255,75255,75254,011
02 de ago. de 2021255,00255,00249,50249,50247,803
30 de jul. de 2021250,34250,34250,34250,34248,6312
29 de jul. de 2021248,70248,70248,70248,70247,01-
28 de jul. de 2021249,00249,00248,70248,70247,0119
27 de jul. de 2021257,67257,67257,67257,67255,91-
26 de jul. de 2021257,67257,67257,67257,67255,91-
23 de jul. de 2021257,67257,67257,67257,67255,91-
22 de jul. de 2021257,67257,67257,67257,67255,91-
21 de jul. de 2021257,67257,67257,67257,67255,91-
20 de jul. de 2021257,67257,67257,67257,67255,91-
19 de jul. de 2021257,67257,67257,67257,67255,91-
16 de jul. de 2021257,67257,67257,67257,67255,91-
15 de jul. de 2021257,67257,67257,67257,67255,911
14 de jul. de 2021260,78260,78260,78260,78259,00-
13 de jul. de 2021260,78260,78260,78260,78259,0020
12 de jul. de 2021265,13265,13262,29262,29260,5021
08 de jul. de 2021267,53267,53262,08263,13261,341.690
07 de jul. de 2021264,77264,77263,38264,16262,36603
06 de jul. de 2021247,43247,43247,43247,43245,74-
05 de jul. de 2021247,43247,43247,43247,43245,74-
02 de jul. de 2021247,43247,43247,43247,43245,74-
01 de jul. de 2021244,91247,43244,91247,43245,74201
30 de jun. de 2021246,48246,48246,48246,48244,80400
29 de jun. de 2021243,12243,12243,12243,12241,46-
28 de jun. de 2021243,12243,12243,12243,12241,46-
25 de jun. de 2021243,12243,12243,12243,12241,461
24 de jun. de 2021240,48240,48240,48240,48238,841
23 de jun. de 2021243,35243,35243,35243,35241,6920
22 de jun. de 2021248,00248,00248,00248,00246,311
21 de jun. de 2021247,75249,08247,49248,98247,28205
18 de jun. de 2021245,50245,50245,50245,50243,83-
17 de jun. de 2021245,50245,50245,50245,50243,83-
16 de jun. de 2021245,50245,50245,50245,50243,831
15 de jun. de 2021247,50247,50247,50247,50245,81-
14 de jun. de 2021248,75248,75247,50247,50245,8121
11 de jun. de 2021255,24255,24255,24255,24253,50-
11 de jun. de 20211.664129 Dividendo
10 de jun. de 2021255,24255,24255,24255,24251,8510
09 de jun. de 2021248,90248,90248,90248,90245,59-
08 de jun. de 2021248,90248,90248,90248,90245,591
07 de jun. de 2021250,00251,00249,00249,00245,695
04 de jun. de 2021247,00248,09247,00248,09244,791.413
02 de jun. de 2021246,60246,60246,60246,60243,3212
01 de jun. de 2021246,50246,75246,00246,75243,47284
31 de mai. de 2021244,93250,71244,93250,71247,3822
28 de mai. de 2021251,00251,00251,00251,00247,66-
27 de mai. de 2021251,00251,00251,00251,00247,66-
26 de mai. de 2021252,25252,25251,00251,00247,66420
25 de mai. de 2021247,50247,50247,50247,50244,21-
24 de mai. de 2021247,75248,70247,50247,50244,2163
21 de mai. de 2021247,75247,75247,75247,75244,4650
20 de mai. de 2021241,44241,44241,44241,44238,23-
19 de mai. de 2021241,44241,44241,44241,44238,23-
18 de mai. de 2021241,44241,44241,44241,44238,231
17 de mai. de 2021242,40242,40242,40242,40239,181
14 de mai. de 2021237,00237,00237,00237,00233,85-
13 de mai. de 2021237,00237,00237,00237,00233,85-
12 de mai. de 2021238,50238,50237,00237,00233,8520
11 de mai. de 2021240,00240,00240,00240,00236,81-
10 de mai. de 2021240,00240,00240,00240,00236,814
07 de mai. de 2021239,00239,00239,00239,00235,82-
06 de mai. de 2021242,25242,25237,80239,00235,8222
05 de mai. de 2021250,60250,60245,20247,60244,3111
04 de mai. de 2021252,79252,79247,40247,40244,11201
03 de mai. de 2021272,00272,00272,00272,00268,39-
30 de abr. de 2021272,00272,00272,00272,00268,39-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...