CCRO3.SA - CCR S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jan de 201913,4713,6713,2213,4013,407.063.800
21 de jan de 201913,4413,4913,2413,4913,493.966.000
18 de jan de 201913,7213,7813,2913,5013,507.502.400
17 de jan de 201913,4213,7213,2913,6013,6010.332.200
16 de jan de 201913,4613,6212,9713,4513,4535.678.000
15 de jan de 201914,0014,0913,2513,4613,4623.645.400
14 de jan de 201913,4014,0013,3114,0014,0015.299.800
11 de jan de 201912,8513,4412,8513,4013,409.076.500
10 de jan de 201912,7513,2012,7012,9112,9112.893.600
09 de jan de 201912,3013,2112,3012,7012,7013.845.800
08 de jan de 201911,9212,3311,9212,2412,247.947.600
07 de jan de 201912,2612,2711,8211,9011,906.741.100
04 de jan de 201912,4012,4312,1412,2512,256.512.100
03 de jan de 201912,0012,3911,9012,3912,397.971.600
02 de jan de 201911,2812,1411,2812,0012,008.650.700
28 de dez de 201811,4311,6311,2011,2011,205.722.600
27 de dez de 201811,4411,5511,2511,3211,323.852.000
26 de dez de 201811,5911,6811,3011,4211,423.942.700
21 de dez de 201811,7011,8311,5711,6011,608.269.000
20 de dez de 201811,8012,0011,5111,6111,617.363.600
19 de dez de 201811,8012,2011,7911,7911,797.078.900
18 de dez de 201811,9112,1911,7311,7311,736.044.800
17 de dez de 201812,1912,1911,7911,7911,798.518.200
14 de dez de 201812,1212,4612,0512,0512,054.031.000
13 de dez de 201812,1512,3411,8512,2212,224.836.200
12 de dez de 201812,3012,3812,0912,1012,1010.435.800
11 de dez de 201812,0712,4111,9512,1512,157.785.100
10 de dez de 201812,1312,3711,9412,0212,025.750.600
07 de dez de 201812,4012,6612,1912,2512,258.368.700
06 de dez de 201812,3412,5412,2512,4212,425.162.600
05 de dez de 201812,3412,7112,2412,6012,604.603.100
04 de dez de 201812,8012,8512,2012,3012,3014.438.800
03 de dez de 201813,0513,1812,7312,9012,909.939.500
30 de nov de 201812,5713,0012,2512,9912,9920.812.600
29 de nov de 201811,2712,8311,2112,7412,7423.161.400
28 de nov de 201811,3411,5111,0711,4611,4610.047.700
27 de nov de 201811,0511,4410,9011,4411,445.630.200
26 de nov de 201811,5111,5810,8111,0011,0012.847.000
23 de nov de 201811,2511,4811,1211,4311,438.221.700
22 de nov de 201810,8111,2210,7511,2211,224.555.500
21 de nov de 201810,6010,9010,4210,8910,895.818.900
19 de nov de 201810,8910,9210,5210,6710,675.260.200
16 de nov de 201810,4110,8810,1810,8810,889.438.700
14 de nov de 201810,2210,4010,0910,3710,375.595.800
13 de nov de 201810,3110,3810,0710,2010,205.285.200
12 de nov de 201810,5010,5010,0910,2310,2310.720.300
09 de nov de 201810,4210,5510,2610,4510,454.910.600
08 de nov de 201810,8710,9510,3510,3610,366.763.900
07 de nov de 201810,9010,9510,6610,8510,856.898.200
06 de nov de 201811,0111,2010,7910,7910,797.217.900
05 de nov de 201811,2511,3010,9211,1411,147.032.300
01 de nov de 201811,0011,3910,7711,1511,1514.290.400
31 de out de 201810,8011,1110,7710,9710,9713.818.200
30 de out de 201810,5210,8010,3610,8010,8012.323.200
29 de out de 201810,4610,5510,2110,3810,3817.311.900
26 de out de 201810,1710,519,9410,1510,1515.667.300
25 de out de 201810,2210,4110,0310,2410,248.636.700
24 de out de 201810,5010,6010,1510,2010,205.500.000
24 de out de 20180.396039 Dividendo
23 de out de 201810,7010,9110,6110,8510,4512.714.800
22 de out de 201810,8211,1810,5210,7610,3711.671.400
19 de out de 201810,3810,8110,2510,8010,419.994.600
18 de out de 201810,4010,4510,1210,239,864.137.100
17 de out de 201810,2410,3810,0210,329,945.959.500
16 de out de 20189,9310,279,8510,279,907.018.300
15 de out de 20189,8310,119,779,879,515.622.400
11 de out de 201810,1410,169,879,899,538.395.400
10 de out de 20189,9710,229,849,939,577.878.300
09 de out de 2018------
08 de out de 2018------
05 de out de 20189,109,439,109,318,977.054.300
04 de out de 20189,219,519,149,409,068.745.300
03 de out de 2018------
02 de out de 20188,609,288,609,198,8519.164.300
01 de out de 20188,418,548,338,528,217.815.900
28 de set de 20188,048,558,008,468,1513.910.900
27 de set de 20187,878,187,878,107,8017.118.000
26 de set de 20188,148,207,867,887,5924.551.600
25 de set de 20188,308,438,228,378,067.574.400
24 de set de 20188,458,518,268,358,057.950.300
21 de set de 20188,608,698,408,438,1210.943.200
20 de set de 20188,798,828,538,538,224.869.700
19 de set de 20189,009,008,678,758,434.820.100
18 de set de 20188,759,108,749,068,737.018.900
17 de set de 20188,698,848,598,808,486.316.300
14 de set de 20188,638,818,578,708,384.071.800
13 de set de 20188,878,958,628,688,365.801.300
12 de set de 20189,029,078,908,908,589.406.800
11 de set de 20188,989,018,748,988,656.240.600
10 de set de 20189,439,469,039,098,766.112.300
06 de set de 20189,109,379,089,379,036.707.600
05 de set de 20189,009,188,939,018,683.657.100
04 de set de 20189,229,268,979,098,763.593.200
03 de set de 20189,269,449,169,248,903.222.300
31 de ago de 20189,139,379,059,369,026.534.600
30 de ago de 20189,279,409,109,108,778.002.300
29 de ago de 20189,289,459,209,288,9411.014.900
28 de ago de 20189,489,509,209,268,924.418.600
27 de ago de 20189,229,569,229,569,214.820.800
24 de ago de 20189,209,268,909,198,8515.422.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...