CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 20181,331,331,331,331,333.700
19 de abr de 20181,331,331,301,301,306.400
18 de abr de 20181,321,321,321,321,32-
17 de abr de 20181,331,331,301,321,32500
16 de abr de 20181,331,331,331,331,33-
13 de abr de 20181,331,331,331,331,33100
12 de abr de 20181,311,311,311,311,314.000
11 de abr de 20181,331,331,331,331,334.100
10 de abr de 20181,341,341,261,261,2613.000
09 de abr de 20181,241,251,231,231,2357.200
06 de abr de 20181,321,331,231,231,2332.400
05 de abr de 20181,321,321,321,321,32200
04 de abr de 20181,321,321,321,321,32100
03 de abr de 20181,331,331,271,271,27300
02 de abr de 20181,301,331,301,331,335.200
29 de mar de 20181,301,301,301,301,30-
28 de mar de 20181,301,301,301,301,3018.700
27 de mar de 20181,301,301,301,301,30300
26 de mar de 20181,261,301,241,301,3039.200
23 de mar de 20181,341,341,261,271,2733.000
22 de mar de 20181,291,291,291,291,29-
21 de mar de 20181,291,291,291,291,292.500
20 de mar de 20181,251,301,241,261,268.300
19 de mar de 20181,311,311,301,301,3021.900
16 de mar de 20181,321,321,321,321,32-
15 de mar de 20181,321,321,321,321,32-
14 de mar de 20181,321,321,301,321,3214.800
13 de mar de 20181,311,331,311,331,331.700
12 de mar de 20181,341,341,341,341,34-
09 de mar de 20181,341,341,341,341,34800
08 de mar de 20181,321,331,311,331,337.800
07 de mar de 20181,301,311,291,311,313.600
06 de mar de 20181,411,411,341,351,3540.500
05 de mar de 20181,431,431,411,411,4120.000
02 de mar de 20181,471,471,471,471,47300
01 de mar de 20181,431,481,431,481,488.800
28 de fev de 20181,441,441,441,441,44-
27 de fev de 20181,441,441,441,441,44-
26 de fev de 20181,441,441,441,441,44-
23 de fev de 20181,441,441,441,441,442.000
22 de fev de 20181,441,441,441,441,44100
21 de fev de 20181,461,461,441,441,4412.700
20 de fev de 20181,491,491,461,491,492.100
19 de fev de 20181,491,491,491,491,49300
16 de fev de 20181,471,471,461,461,462.300
15 de fev de 20181,471,491,461,491,491.500
14 de fev de 20181,481,481,481,481,481.000
09 de fev de 20181,461,481,451,461,4614.700
08 de fev de 20181,481,481,471,471,473.200
07 de fev de 20181,481,481,471,481,483.100
06 de fev de 20181,481,481,471,481,487.800
05 de fev de 20181,501,501,501,501,50-
02 de fev de 20181,501,501,501,501,502.800
01 de fev de 20181,481,501,481,501,502.100
31 de jan de 20181,471,501,461,501,5023.000
30 de jan de 20181,501,501,501,501,50600
29 de jan de 20181,521,521,471,471,4737.500
26 de jan de 20181,491,521,491,521,5213.000
25 de jan de 20181,521,521,521,521,52-
24 de jan de 20181,501,521,501,521,52200
23 de jan de 20181,521,521,511,521,527.200
22 de jan de 20181,511,541,511,541,541.100
19 de jan de 20181,521,541,521,531,536.900
18 de jan de 20181,531,531,531,531,531.100
17 de jan de 20181,551,551,501,541,5411.500
16 de jan de 20181,501,531,501,531,533.500
15 de jan de 20181,521,521,521,521,521.700
12 de jan de 20181,521,521,521,521,523.000
11 de jan de 20181,511,511,511,511,51100
10 de jan de 20181,521,531,491,491,493.200
09 de jan de 20181,481,531,471,471,471.700
08 de jan de 20181,551,551,521,531,539.700
05 de jan de 20181,461,541,461,541,5419.100
04 de jan de 20181,481,521,481,481,4817.700
03 de jan de 20181,481,481,451,451,454.500
02 de jan de 20181,441,471,431,451,458.700
29 de dez de 20171,481,481,481,481,48-
28 de dez de 20171,471,481,421,481,4853.800
27 de dez de 20171,471,471,471,471,47-
26 de dez de 20171,431,471,431,471,479.800
25 de dez de 20171,421,421,421,421,42-
22 de dez de 20171,501,501,421,421,4256.700
21 de dez de 20171,481,481,481,481,482.000
20 de dez de 20171,501,501,461,471,4736.900
19 de dez de 20171,451,491,451,481,486.400
18 de dez de 20171,501,501,501,501,50-
15 de dez de 20171,501,501,501,501,50-
14 de dez de 20171,501,501,501,501,50-
13 de dez de 20171,501,501,501,501,501.600
12 de dez de 20171,411,411,411,411,41-
11 de dez de 20171,411,411,411,411,41100
08 de dez de 20171,421,501,421,501,5015.400
07 de dez de 20171,421,421,421,421,42700
06 de dez de 20171,421,501,421,421,428.100
05 de dez de 20171,511,521,461,461,465.700
04 de dez de 20171,491,491,491,491,491.000
01 de dez de 20171,511,511,461,491,4915.300
30 de nov de 20171,421,421,421,421,421.000
29 de nov de 20171,461,461,461,461,46600
28 de nov de 20171,411,491,411,491,493.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...