CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201818,2018,9918,0018,8918,892.600
13 de dez de 201816,4018,9015,3118,8518,857.500
12 de dez de 201815,2015,5015,2015,3415,34500
11 de dez de 201815,7915,7915,1115,7915,79400
10 de dez de 201818,2018,2018,2018,2018,20-
10 de dez de 201820/1 Desdobramento de ações
07 de dez de 201818,0018,4017,6018,2018,20325
06 de dez de 201818,0018,0018,0018,0018,00105
05 de dez de 201818,4018,4017,8018,0018,001.445
04 de dez de 201818,6018,8018,6018,6018,6020
03 de dez de 201818,8018,8018,0018,4018,401.770
30 de nov de 201818,6018,8018,0018,4018,40525
29 de nov de 201818,4018,8018,2018,6018,60715
28 de nov de 201818,4018,6018,2018,6018,60190
27 de nov de 201818,0018,4017,6018,2018,20465
26 de nov de 201818,0018,0018,0018,0018,005
23 de nov de 201818,0018,4017,6018,4018,403.000
22 de nov de 201818,4019,2017,6018,0018,001.395
21 de nov de 201818,4019,4018,4019,4019,40465
19 de nov de 201819,4019,4018,2019,4019,40180
16 de nov de 201818,0019,4017,6019,4019,401.875
14 de nov de 201819,2019,2017,6017,6017,602.150
13 de nov de 201819,8019,8019,2019,8019,80260
12 de nov de 201820,2020,8019,2020,2020,203.675
09 de nov de 201820,4022,0020,0020,0020,002.785
08 de nov de 201820,8020,8020,2020,4020,401.020
07 de nov de 201821,4021,8020,8021,2021,20675
06 de nov de 201821,0021,6021,0021,4021,40475
05 de nov de 201820,2022,2020,2021,4021,402.120
01 de nov de 201821,0021,8020,4020,6020,603.190
31 de out de 201821,2022,2021,2021,4021,40500
30 de out de 201821,8022,4020,0021,6021,60550
29 de out de 201821,6022,2020,6022,0022,002.055
26 de out de 201821,4023,4021,4022,4022,406.865
25 de out de 201822,0023,2021,2021,4021,402.515
24 de out de 201822,6024,0021,2021,2021,205.270
23 de out de 201821,2022,6020,8022,4022,402.950
22 de out de 201822,6022,6020,6020,8020,803.260
19 de out de 201819,0023,4019,0022,2022,207.635
18 de out de 201818,8019,0018,0019,0019,003.215
17 de out de 201817,8019,0017,8018,8018,802.170
16 de out de 201817,0019,4016,6017,0017,006.425
15 de out de 201817,0017,4016,4016,4016,40580
11 de out de 201817,0017,0016,6016,8016,80290
10 de out de 201816,6016,6015,4016,2016,20785
09 de out de 201815,2016,8015,0016,6016,602.165
08 de out de 201816,0016,0015,0015,0015,001.165
05 de out de 201814,8015,8014,8015,8015,80680
04 de out de 201815,8015,8015,8015,8015,80-
03 de out de 201815,0016,0015,0015,8015,802.500
02 de out de 201816,0016,0014,6015,0015,001.300
01 de out de 201814,8015,2014,8014,8014,80670
28 de set de 201814,6015,8014,6015,8015,801.030
27 de set de 201815,8015,8014,6015,8015,802.100
26 de set de 201816,6016,6014,4014,6014,608.950
25 de set de 201817,0017,0016,4016,4016,401.950
24 de set de 201818,0018,2017,0017,2017,201.080
21 de set de 201818,0018,2018,0018,2018,2060
20 de set de 201819,2019,2018,0018,6018,60495
19 de set de 201818,0019,0018,0019,0019,0010
18 de set de 201819,2019,2019,2019,2019,2010
17 de set de 201819,4019,4019,4019,4019,405
14 de set de 201819,6019,6019,6019,6019,60-
13 de set de 201819,6019,6019,6019,6019,60-
12 de set de 201819,6019,6018,4019,6019,6045
11 de set de 201818,8019,6018,8019,6019,6030
10 de set de 201818,6020,0018,6019,6019,601.665
06 de set de 201819,2019,2019,2019,2019,20250
05 de set de 201819,4019,4019,4019,4019,4015
04 de set de 201819,6019,6019,4019,4019,4010
03 de set de 201819,6019,6019,2019,4019,4060
31 de ago de 201819,2019,2019,2019,2019,201.200
30 de ago de 201819,4019,4018,6019,4019,40560
29 de ago de 201818,4020,0018,4019,6019,601.865
28 de ago de 201818,2018,2018,2018,2018,20-
27 de ago de 201818,2018,2018,2018,2018,20110
24 de ago de 201818,8018,8018,4018,4018,40110
23 de ago de 201818,0018,4018,0018,2018,20100
22 de ago de 201818,8018,8018,0018,0018,0080
21 de ago de 201818,8018,8018,8018,8018,80-
20 de ago de 201818,8018,8018,8018,8018,805
17 de ago de 201819,0019,0019,0019,0019,00-
16 de ago de 201819,0019,0019,0019,0019,00-
15 de ago de 201819,0019,0019,0019,0019,005
14 de ago de 201819,0019,0019,0019,0019,00-
13 de ago de 201819,0019,0019,0019,0019,00-
10 de ago de 201819,0019,0019,0019,0019,00-
09 de ago de 201819,0019,0019,0019,0019,00-
08 de ago de 201818,6019,0018,4019,0019,00350
07 de ago de 201818,4018,6018,4018,6018,6080
06 de ago de 201818,6019,0018,2019,0019,00395
03 de ago de 201819,2019,2019,2019,2019,20-
02 de ago de 201819,0019,2019,0019,2019,20250
01 de ago de 201818,6019,2018,6019,2019,201.415
31 de jul de 201819,0019,0018,6018,6018,601.010
30 de jul de 201819,6019,6018,0019,6019,60120
27 de jul de 201819,8019,8019,6019,6019,60175
26 de jul de 201818,6019,4018,6019,4019,40640
25 de jul de 201817,8017,8017,8017,8017,80100
24 de jul de 201818,8018,8018,0018,0018,00340
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...