CCRO3.SA - CCR S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201816,0716,0715,7616,0016,007.182.200
18 de jan de 201816,0916,1515,8315,9015,904.776.200
17 de jan de 201816,0516,1315,9316,0416,042.085.400
16 de jan de 201816,1216,1815,9015,9715,973.033.600
15 de jan de 201816,0116,2916,0116,0816,082.075.800
12 de jan de 201815,9016,0715,7416,0616,062.980.500
11 de jan de 201816,0116,1015,8515,9515,955.395.400
10 de jan de 201816,2216,3015,8215,9515,953.974.100
09 de jan de 201816,3516,5016,1716,3516,358.896.600
08 de jan de 201816,6516,7016,2716,3416,343.893.500
05 de jan de 201816,5616,6716,3816,5716,574.316.600
04 de jan de 201816,5216,6516,4516,5016,505.562.100
03 de jan de 201816,5616,6316,3116,4416,446.533.900
02 de jan de 201816,3016,8216,3016,5616,565.598.900
01 de jan de 201816,1516,1516,1516,1516,15-
29 de dez de 201716,1516,1516,1516,1516,15-
28 de dez de 201716,1516,2516,0216,1516,153.903.800
27 de dez de 201716,1216,2016,0616,1416,142.683.700
26 de dez de 201715,9216,1815,8816,0716,072.455.100
25 de dez de 201715,9015,9015,9015,9015,90-
22 de dez de 201715,9515,9815,7015,9015,902.234.800
21 de dez de 201715,6515,9515,4615,9515,953.522.100
20 de dez de 201715,5715,6515,4215,6015,603.375.800
19 de dez de 201715,8015,8515,5015,5015,504.477.900
18 de dez de 201715,8515,9415,7215,8515,853.587.000
15 de dez de 201715,5115,8915,5115,7915,797.772.700
14 de dez de 201715,8015,9115,5115,5115,516.700.100
13 de dez de 201716,5016,5815,6215,9515,959.022.000
12 de dez de 201715,8416,3015,5616,3016,305.110.400
11 de dez de 201716,0716,1515,8215,8515,854.167.500
08 de dez de 201716,2016,4315,9615,9715,979.188.300
07 de dez de 201716,2616,3315,8716,0016,006.088.300
06 de dez de 201716,1316,4216,0516,4116,413.151.300
05 de dez de 201716,6416,7816,1616,3416,343.753.900
04 de dez de 201716,5016,6216,2616,5716,574.459.500
01 de dez de 201715,6016,4515,6016,4516,457.527.000
30 de nov de 201715,8915,9615,4515,8315,8314.566.900
29 de nov de 201716,4016,4915,7216,0016,0014.247.700
28 de nov de 201716,5516,7116,3816,3816,387.016.500
27 de nov de 201716,5316,6816,3616,5016,504.880.700
24 de nov de 201716,8016,9316,5516,6516,652.827.500
23 de nov de 201717,1017,1016,7316,8016,802.603.500
22 de nov de 201717,1517,1516,8617,0517,059.059.000
21 de nov de 201717,1517,4517,0017,0717,078.708.400
20 de nov de 201717,0717,0717,0717,0717,07-
17 de nov de 201716,9517,2016,6817,0717,073.889.300
16 de nov de 201716,2317,1416,2316,9116,9110.337.600
15 de nov de 201716,2916,2916,2916,2916,29-
14 de nov de 201716,6816,6816,1516,2916,298.788.200
13 de nov de 201716,6416,7116,3216,5116,516.525.000
10 de nov de 201717,0817,1716,3416,5716,575.713.800
09 de nov de 201717,1517,4016,9316,9916,995.518.900
08 de nov de 201717,0517,2816,8217,1417,145.447.300
07 de nov de 201717,5717,5716,6516,8716,8752.993.000
06 de nov de 201717,8117,8117,8117,8117,81-
03 de nov de 201718,0718,2017,6017,8117,816.760.600
02 de nov de 201717,9217,9217,9217,9217,92-
01 de nov de 201718,2618,5917,8617,9217,927.063.600
31 de out de 201718,2218,3317,8918,2018,204.596.100
30 de out de 201718,5418,6217,8418,0518,057.173.900
27 de out de 201718,4418,8918,3618,5518,555.812.200
26 de out de 201718,7118,8418,1618,2318,233.885.300
25 de out de 201718,2718,7617,9818,6218,627.292.500
24 de out de 201718,1018,2718,0018,0518,057.018.700
23 de out de 201718,3518,3517,8917,9117,914.033.100
20 de out de 201718,7418,7518,4018,4018,405.244.000
20 de out de 20170.438614 Dividendo
19 de out de 201718,8518,9818,6718,9518,514.863.200
18 de out de 201718,7419,0518,6718,9418,508.123.000
17 de out de 201718,7018,8618,3018,6518,227.798.300
16 de out de 201718,5018,6018,1618,6018,174.819.800
13 de out de 201718,1618,4818,1618,3717,946.053.700
12 de out de 201718,1118,1118,1118,1117,69-
11 de out de 201717,9218,2317,6118,1117,6910.958.500
10 de out de 201717,6017,8517,4917,7317,328.267.900
09 de out de 201717,6117,6617,3017,4917,092.660.800
06 de out de 201717,7717,8017,4017,5217,117.403.600
05 de out de 201718,3018,4517,8917,8917,484.014.500
04 de out de 201717,8018,3817,7618,1017,684.698.700
03 de out de 201717,5817,8817,5417,8017,396.664.100
02 de out de 201717,7317,9117,3517,5317,123.746.700
29 de set de 201717,4717,9917,3217,7117,303.921.400
28 de set de 201717,4017,8017,3017,4117,015.036.900
27 de set de 201717,5517,7917,1317,3116,914.411.100
26 de set de 201717,9318,1217,5017,6017,196.499.900
25 de set de 201718,0318,1717,7717,9317,513.218.900
22 de set de 201718,2518,2517,8718,1217,704.048.400
21 de set de 201718,7218,7218,1818,3817,953.908.500
20 de set de 201718,8419,0518,2618,6018,173.296.000
19 de set de 201718,8819,0818,7318,8518,413.246.400
18 de set de 201719,3019,3218,6718,8518,414.007.400
15 de set de 201718,7219,2218,6819,2218,788.360.800
14 de set de 201718,3218,8118,2818,6918,264.387.400
13 de set de 201718,5418,5918,3118,5018,074.760.700
12 de set de 201718,6018,6918,2418,4518,023.645.200
11 de set de 201718,3018,6418,2118,5418,117.306.900
08 de set de 201717,7718,2917,5118,1617,746.271.500
07 de set de 201717,6317,6317,6317,6317,22-
06 de set de 201717,8117,8117,4517,6317,227.939.200
05 de set de 201717,7517,8517,5417,6217,213.935.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...