CCRO3.SA - CCR S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out de 20189,8310,119,779,879,875.622.400
11 de out de 201810,1410,169,879,899,898.395.400
10 de out de 20189,9710,229,849,939,937.878.300
09 de out de 2018------
08 de out de 2018------
05 de out de 20189,109,439,109,319,317.054.300
04 de out de 20189,219,519,149,409,408.745.300
03 de out de 2018------
02 de out de 20188,609,288,609,199,1919.164.300
01 de out de 20188,418,548,338,528,527.815.900
28 de set de 20188,048,558,008,468,4613.910.900
27 de set de 20187,878,187,878,108,1017.118.000
26 de set de 20188,148,207,867,887,8824.551.600
25 de set de 20188,308,438,228,378,377.574.400
24 de set de 20188,458,518,268,358,357.950.300
21 de set de 20188,608,698,408,438,4310.943.200
20 de set de 20188,798,828,538,538,534.869.700
19 de set de 20189,009,008,678,758,754.820.100
18 de set de 20188,759,108,749,069,067.018.900
17 de set de 20188,698,848,598,808,806.316.300
14 de set de 20188,638,818,578,708,704.071.800
13 de set de 20188,878,958,628,688,685.801.300
12 de set de 20189,029,078,908,908,909.406.800
11 de set de 20188,989,018,748,988,986.240.600
10 de set de 20189,439,469,039,099,096.112.300
06 de set de 20189,109,379,089,379,376.707.600
05 de set de 20189,009,188,939,019,013.657.100
04 de set de 20189,229,268,979,099,093.593.200
03 de set de 20189,269,449,169,249,243.222.300
31 de ago de 20189,139,379,059,369,366.534.600
30 de ago de 20189,279,409,109,109,108.002.300
29 de ago de 20189,289,459,209,289,2811.014.900
28 de ago de 20189,489,509,209,269,264.418.600
27 de ago de 20189,229,569,229,569,564.820.800
24 de ago de 20189,209,268,909,199,1915.422.000
23 de ago de 20189,489,509,119,129,125.658.400
22 de ago de 20189,309,509,159,479,477.029.600
21 de ago de 20189,469,589,259,399,397.451.600
20 de ago de 20189,669,679,459,529,525.642.400
17 de ago de 20189,859,909,569,649,647.342.200
16 de ago de 201810,1710,189,899,909,907.083.000
15 de ago de 201810,1810,3310,0710,1510,1510.354.000
14 de ago de 201810,2610,5410,1510,3910,397.175.200
13 de ago de 20189,9910,209,9010,1510,153.845.600
10 de ago de 201810,2310,4110,0510,0510,057.054.100
09 de ago de 201810,1210,349,8610,3410,347.566.500
08 de ago de 201810,5810,6110,0510,0510,056.278.300
07 de ago de 201810,6310,9210,3710,4910,496.269.500
06 de ago de 201810,7810,7810,5010,6610,664.220.400
03 de ago de 201810,2610,8010,2510,8010,808.564.700
02 de ago de 201810,3010,4210,2010,2110,215.030.000
01 de ago de 201810,5010,6010,2910,3710,374.767.900
31 de jul de 201810,7210,7810,5210,5310,533.674.600
30 de jul de 201810,8910,9410,6210,7110,714.649.700
27 de jul de 201810,6510,8410,6510,8110,815.192.600
26 de jul de 201811,0011,0210,6010,6710,674.926.400
25 de jul de 201811,2611,2710,9111,0211,025.676.700
24 de jul de 201811,3611,4111,0411,1811,1810.367.000
23 de jul de 201810,8011,5010,8011,2611,2610.673.900
20 de jul de 201810,5110,9010,4910,7910,797.468.200
19 de jul de 201810,1710,319,9310,3110,318.829.800
18 de jul de 201810,4410,5010,1810,2610,265.316.500
17 de jul de 201810,4210,5210,3410,4510,457.067.400
16 de jul de 201810,4110,5810,3310,4110,414.392.700
13 de jul de 201810,4410,5210,4010,4010,406.109.600
12 de jul de 201810,3110,4510,2210,4410,448.814.600
11 de jul de 201810,1510,3310,1210,2210,225.457.800
10 de jul de 201810,1210,3010,0310,2210,226.536.200
06 de jul de 201810,0410,119,9110,0510,052.955.200
05 de jul de 201810,1010,269,9510,0410,044.834.800
04 de jul de 20189,9910,049,9210,0110,011.675.800
03 de jul de 20189,8510,099,799,919,913.963.500
02 de jul de 20189,9410,079,729,759,753.600.200
29 de jun de 201810,0510,189,9410,1210,125.107.300
28 de jun de 20189,7810,019,719,979,974.952.700
27 de jun de 201810,0210,079,679,769,765.131.700
26 de jun de 20189,9710,039,7610,0310,032.656.200
25 de jun de 20189,9510,019,769,929,922.516.600
22 de jun de 20189,909,969,669,849,844.656.500
21 de jun de 201810,1010,119,809,809,807.683.800
20 de jun de 201810,5910,7310,1310,2010,209.301.600
19 de jun de 201810,3410,9510,3410,5010,506.324.000
18 de jun de 201810,3310,7510,1910,5910,596.830.200
15 de jun de 201810,3610,5710,0810,4510,459.858.000
14 de jun de 201810,8510,9310,3810,5010,506.925.100
13 de jun de 201810,4810,9810,3910,8010,8012.613.000
12 de jun de 201810,3510,5410,2710,4910,498.960.200
11 de jun de 20189,8710,489,7510,3910,3910.346.900
08 de jun de 20189,709,939,239,919,917.617.600
07 de jun de 20189,609,719,009,609,609.971.900
06 de jun de 20189,769,959,519,959,956.384.600
05 de jun de 201810,2410,259,789,789,785.281.000
04 de jun de 201810,3010,4710,2110,3010,304.182.100
01 de jun de 201810,3110,3910,0310,3010,306.499.900
30 de mai de 201810,1310,3710,0510,3010,3010.242.700
29 de mai de 201810,2310,4410,0410,0810,086.819.200
28 de mai de 201810,4410,449,9910,1210,125.560.000
25 de mai de 201810,8110,9910,6010,6010,606.085.400
24 de mai de 201810,9011,0610,7610,7910,796.369.400
23 de mai de 201811,2511,3411,0111,0111,013.772.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...