CCRO3.SA - CCR S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr de 201812,1012,1511,8812,0112,0111.547.800
17 de abr de 201812,0812,4311,8012,1512,155.504.100
16 de abr de 201812,5012,5612,2112,2112,214.750.200
13 de abr de 201812,7412,7612,2812,5512,555.415.700
12 de abr de 201812,3212,7012,2612,6912,697.512.600
11 de abr de 201812,2012,3312,1112,2512,257.423.400
10 de abr de 201812,0712,2112,0112,2112,215.037.000
09 de abr de 201812,1512,2211,9012,0312,037.804.400
06 de abr de 201812,1512,1911,9112,1012,106.268.000
05 de abr de 201812,1912,3012,1512,2412,244.754.300
04 de abr de 201811,9012,1311,8512,0112,013.788.400
03 de abr de 201812,2112,2711,9212,1312,134.803.500
02 de abr de 201812,5012,5412,0512,1412,146.052.200
29 de mar de 201812,0212,5712,0212,5012,504.571.900
28 de mar de 201812,0012,1711,9412,1212,125.721.400
27 de mar de 201811,9412,1411,8212,0312,038.079.700
26 de mar de 201812,2012,2211,8311,8511,855.889.100
23 de mar de 201812,1612,4012,0112,0612,064.407.700
22 de mar de 201812,2012,3912,1312,2512,256.437.500
21 de mar de 201812,0512,2611,9012,2012,206.076.900
20 de mar de 201812,2012,2411,9612,0012,008.282.200
19 de mar de 201812,0512,2711,9912,1412,146.464.000
16 de mar de 201812,2012,2011,7612,2012,2017.071.300
15 de mar de 201812,7012,8112,1112,1312,1310.734.300
14 de mar de 201812,8312,9912,6012,6512,657.131.200
13 de mar de 201812,6512,8512,5012,7412,749.755.900
12 de mar de 201812,5112,6912,4312,5012,507.317.300
09 de mar de 201812,4012,5412,2712,4912,496.683.900
08 de mar de 201812,2912,4312,1012,3512,359.478.100
07 de mar de 201812,1812,3012,0312,2712,275.757.200
06 de mar de 201812,5612,6112,0812,1112,1113.096.700
05 de mar de 201812,6412,7812,4012,4912,4910.953.200
02 de mar de 201812,5912,6012,0712,6012,6015.839.000
01 de mar de 201812,8312,9012,5212,5812,5830.446.100
28 de fev de 201812,9813,0012,5612,7012,7029.841.800
27 de fev de 201812,5913,1212,1512,8212,8267.633.900
26 de fev de 201813,0013,3812,0712,4112,4147.164.500
23 de fev de 201815,0015,0013,7914,7314,7323.307.600
22 de fev de 201815,3215,3314,6814,7014,707.978.600
21 de fev de 201814,9015,3014,8315,2515,259.459.000
20 de fev de 201814,7314,9714,6014,8914,895.512.600
19 de fev de 201814,7515,0014,5714,8514,853.159.200
16 de fev de 201814,7014,8014,6014,6614,663.346.100
15 de fev de 201814,5514,8414,4214,6514,6520.575.900
14 de fev de 201814,7214,8514,4514,4814,4812.131.300
09 de fev de 201814,7114,8914,5014,7214,727.384.900
08 de fev de 201814,7015,0314,5814,7214,728.742.800
07 de fev de 201815,1015,1314,5614,5714,577.665.900
06 de fev de 201814,8115,1514,7115,0415,0410.568.700
05 de fev de 201815,2015,3914,8814,8814,886.769.500
02 de fev de 201815,5015,5315,1115,1115,114.583.500
01 de fev de 201815,6715,9215,5815,5815,585.350.800
31 de jan de 201815,8215,8715,6515,6715,676.388.900
30 de jan de 201815,6915,7315,5415,7215,723.004.300
29 de jan de 201816,0016,0615,5815,6915,693.364.700
26 de jan de 201816,0916,1315,9016,0016,009.106.500
25 de jan de 201815,9515,9515,9515,9515,95-
24 de jan de 201815,6916,0515,6815,9515,956.772.000
23 de jan de 201815,6915,7815,5115,6215,624.990.800
22 de jan de 201816,0116,0215,6515,7315,734.882.300
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 201816,1516,8216,1516,5616,565.598.900
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...