CCRO3.SA - CCR S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201810,5110,9010,4910,7910,797.360.000
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
09 de jul de 201810,0510,0510,0510,0510,05-
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
22 de mai de 201811,5511,6911,2711,3811,387.917.700
21 de mai de 201811,1911,6211,0711,4011,4017.925.900
18 de mai de 201811,2911,5211,1911,4111,418.909.300
17 de mai de 201811,9411,9811,3911,3911,399.071.100
16 de mai de 201811,8212,1311,8011,9911,994.154.700
15 de mai de 201812,0412,1111,8611,8611,868.035.000
14 de mai de 201812,1112,3012,0712,1512,156.725.100
11 de mai de 201812,0512,5412,0012,1112,1110.852.200
10 de mai de 201811,7311,9711,7011,9411,944.709.700
09 de mai de 201811,7611,9011,6211,6711,676.872.800
08 de mai de 201811,6111,9211,5211,7211,725.032.000
07 de mai de 201811,8011,8011,6011,6211,623.588.100
04 de mai de 201811,5511,8911,4011,7911,799.939.200
03 de mai de 201811,8011,8811,5011,6311,638.407.600
02 de mai de 201811,9411,9411,7311,8611,866.699.700
30 de abr de 201811,9912,1311,9111,9611,963.751.500
27 de abr de 201811,9412,0411,8511,9911,995.465.000
26 de abr de 201811,7711,9011,7211,8311,835.755.600
25 de abr de 201811,8811,9311,4511,6411,646.464.300
24 de abr de 201812,1212,2111,9211,9211,923.034.000
23 de abr de 201811,9112,1211,8712,1212,123.626.900
20 de abr de 201812,0212,0611,8811,9111,913.153.900
19 de abr de 201812,0012,1011,9212,0412,044.708.200
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 201812,4912,5412,0512,1412,146.052.200
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...