Mercado fechado

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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
255,24+1,19 (+0,47%)
No fechamento: 4:24PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 2021255,24255,24255,24255,24255,24-
10 de jun. de 2021255,24255,24255,24255,24255,2410
09 de jun. de 2021248,90248,90248,90248,90248,90-
08 de jun. de 2021248,90248,90248,90248,90248,901
07 de jun. de 2021250,00251,00249,00249,00249,005
04 de jun. de 2021247,00248,09247,00248,09248,091.413
02 de jun. de 2021246,60246,60246,60246,60246,6012
01 de jun. de 2021246,50246,75246,00246,75246,75284
31 de mai. de 2021244,93250,71244,93250,71250,7122
28 de mai. de 2021251,00251,00251,00251,00251,00-
27 de mai. de 2021251,00251,00251,00251,00251,00-
26 de mai. de 2021252,25252,25251,00251,00251,00420
25 de mai. de 2021247,50247,50247,50247,50247,50-
24 de mai. de 2021247,75248,70247,50247,50247,5063
21 de mai. de 2021247,75247,75247,75247,75247,7550
20 de mai. de 2021241,44241,44241,44241,44241,44-
19 de mai. de 2021241,44241,44241,44241,44241,44-
18 de mai. de 2021241,44241,44241,44241,44241,441
17 de mai. de 2021242,40242,40242,40242,40242,401
14 de mai. de 2021237,00237,00237,00237,00237,00-
13 de mai. de 2021237,00237,00237,00237,00237,00-
12 de mai. de 2021238,50238,50237,00237,00237,0020
11 de mai. de 2021240,00240,00240,00240,00240,00-
10 de mai. de 2021240,00240,00240,00240,00240,004
07 de mai. de 2021239,00239,00239,00239,00239,00-
06 de mai. de 2021242,25242,25237,80239,00239,0022
05 de mai. de 2021250,60250,60245,20247,60247,6011
04 de mai. de 2021252,79252,79247,40247,40247,40201
03 de mai. de 2021272,00272,00272,00272,00272,00-
30 de abr. de 2021272,00272,00272,00272,00272,00-
29 de abr. de 2021272,00272,00272,00272,00272,00-
28 de abr. de 2021272,00272,00272,00272,00272,00-
27 de abr. de 2021250,80272,00250,80272,00272,006
26 de abr. de 2021257,00257,00254,20254,80254,80310
23 de abr. de 2021252,80252,80252,80252,80252,80-
22 de abr. de 2021252,80252,80252,80252,80252,806
20 de abr. de 2021251,20251,20251,20251,20251,201
19 de abr. de 2021252,20252,20252,20252,20252,20-
16 de abr. de 2021252,20252,20252,20252,20252,202
15 de abr. de 2021254,00254,00254,00254,00254,00-
14 de abr. de 2021254,00254,00254,00254,00254,00-
13 de abr. de 2021254,00254,00254,00254,00254,001
12 de abr. de 2021246,13246,13246,13246,13246,13-
09 de abr. de 2021246,13246,13246,13246,13246,13-
08 de abr. de 2021246,13246,13246,13246,13246,1324
07 de abr. de 2021244,39247,60244,39247,60247,6022
06 de abr. de 2021248,60248,60248,60248,60248,601
05 de abr. de 2021249,40249,40249,40249,40249,40-
01 de abr. de 2021246,20249,60246,20249,40249,40603
31 de mar. de 2021244,40244,40241,47241,47241,4730
30 de mar. de 2021234,80234,80234,80234,80234,80-
29 de mar. de 2021234,80234,80234,80234,80234,80-
26 de mar. de 2021234,80234,80234,80234,80234,80-
25 de mar. de 2021234,82234,82234,80234,80234,805
24 de mar. de 2021234,80234,80234,80234,80234,804
23 de mar. de 2021235,00235,00235,00235,00235,00-
22 de mar. de 2021235,00235,00235,00235,00235,005
19 de mar. de 2021228,00228,00228,00228,00228,001
18 de mar. de 2021218,62218,62218,62218,62218,62-
17 de mar. de 2021218,62218,62218,62218,62218,62-
16 de mar. de 2021218,62218,62218,62218,62218,62-
15 de mar. de 2021218,62218,62218,62218,62218,62-
12 de mar. de 2021218,62218,62218,62218,62218,62-
12 de mar. de 20211.889697 Dividendo
11 de mar. de 2021218,62218,62218,62218,62216,73-
10 de mar. de 2021218,62218,62218,62218,62216,731
09 de mar. de 2021217,00217,00217,00217,00215,126
08 de mar. de 2021215,60215,60212,80212,80210,9662
05 de mar. de 2021208,80208,80208,80208,80207,00-
04 de mar. de 2021210,80210,80208,80208,80207,006
03 de mar. de 2021216,50217,50212,20212,20210,3732
02 de mar. de 2021220,00220,00217,20218,60216,71891
01 de mar. de 2021220,40220,40216,50216,60214,7333
26 de fev. de 2021219,40219,40219,40219,40217,5023
25 de fev. de 2021221,60222,00220,40220,40218,4919
24 de fev. de 2021218,50218,60218,00218,00216,1218
23 de fev. de 2021224,20224,20220,80220,90218,99659
22 de fev. de 2021226,40226,40225,20225,20223,2513
19 de fev. de 2021224,40224,40224,40224,40222,46-
18 de fev. de 2021224,40224,40223,40224,40222,4614
17 de fev. de 2021------
12 de fev. de 2021217,60217,60217,60217,60215,7210
11 de fev. de 2021217,40217,40217,40217,40215,52-
10 de fev. de 2021217,40217,40217,40217,40215,52-
09 de fev. de 2021217,40217,40217,40217,40215,5225
08 de fev. de 2021219,00219,00210,80210,80208,9826
05 de fev. de 2021218,80219,55216,30217,10215,2281
04 de fev. de 2021223,50223,50223,50223,50221,578
03 de fev. de 2021221,00221,00218,50218,50216,618
02 de fev. de 2021224,10224,10224,10224,10222,162
01 de fev. de 2021225,50225,50223,20223,20221,277
29 de jan. de 2021214,50214,50214,50214,50212,65-
28 de jan. de 2021214,80217,90212,50214,50212,6523
27 de jan. de 2021218,20218,20216,80216,80214,934
26 de jan. de 2021220,10220,10220,10220,10218,201
22 de jan. de 2021217,80217,80217,80217,80215,92122
21 de jan. de 2021213,00213,00213,00213,00211,1681
20 de jan. de 2021211,70211,70211,40211,40209,5715
19 de jan. de 2021209,38209,38209,38209,38207,57-
18 de jan. de 2021209,38209,38209,38209,38207,57-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...