CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr de 201919,1019,1019,1019,1019,10-
23 de abr de 201918,7519,1018,3019,1019,10800
22 de abr de 201919,1019,1019,0719,0719,07400
18 de abr de 201919,7519,7519,7519,7519,75-
17 de abr de 201919,7519,7519,7519,7519,75-
16 de abr de 201919,6019,7519,0219,7519,751.100
15 de abr de 201919,7019,9019,3019,6019,601.900
12 de abr de 201919,4619,4619,4619,4619,46-
11 de abr de 201919,4619,4619,4619,4619,46-
10 de abr de 201919,6919,6919,0319,4619,46400
09 de abr de 201918,8819,6418,8819,6419,64400
08 de abr de 201918,8118,8818,5018,8818,881.500
05 de abr de 201918,7018,7018,3218,3218,32600
04 de abr de 201918,3218,3218,2018,2018,20400
03 de abr de 201918,5318,5318,5318,5318,53-
02 de abr de 201918,6518,6518,5318,5318,53500
01 de abr de 201918,6018,9018,6018,9018,90200
29 de mar de 201919,6019,6019,6019,6019,60-
28 de mar de 201919,6019,6019,6019,6019,60100
27 de mar de 201918,5618,5618,5618,5618,56100
26 de mar de 201919,0119,0219,0119,0219,02200
25 de mar de 201919,5019,5019,5019,5019,50100
22 de mar de 201919,7919,7919,7919,7919,79-
21 de mar de 201919,1019,7919,1019,7919,79900
20 de mar de 201918,7119,1518,7019,1519,15500
19 de mar de 201918,6019,3918,6019,2519,25400
18 de mar de 201918,9918,9918,9918,9918,99200
15 de mar de 201918,8118,9818,5218,9818,98900
14 de mar de 201919,8019,8018,5018,7918,795.700
13 de mar de 201919,8019,8019,8019,8019,80100
12 de mar de 201920,1420,1420,1420,1420,14-
11 de mar de 201920,1420,1420,1420,1420,14-
08 de mar de 201920,0020,1420,0020,1420,14300
07 de mar de 201920,0020,0020,0020,0020,00100
06 de mar de 201920,1720,1820,1620,1620,16900
01 de mar de 201920,1920,1920,1820,1920,19400
28 de fev de 201919,4120,1619,4120,1620,16400
27 de fev de 201920,3020,3020,3020,3020,30-
26 de fev de 201920,2020,3020,2020,3020,302.500
25 de fev de 201920,0020,0020,0020,0020,00300
22 de fev de 201920,0020,0020,0020,0020,00-
21 de fev de 201920,0020,0020,0020,0020,00-
20 de fev de 201920,0020,0020,0020,0020,00-
19 de fev de 201920,1020,1020,0020,0020,00500
18 de fev de 201920,0020,5020,0020,4020,405.300
15 de fev de 201919,5519,5519,5519,5519,55200
14 de fev de 201919,1319,5519,1319,5519,55400
13 de fev de 201919,3519,3519,3519,3519,35500
12 de fev de 201920,3020,3020,3020,3020,30-
11 de fev de 201920,3020,3020,3020,3020,30-
08 de fev de 201920,3020,3020,3020,3020,30-
07 de fev de 201920,3020,3020,3020,3020,30-
06 de fev de 201920,3020,3020,3020,3020,30200
05 de fev de 201920,1620,1619,2619,2619,26200
04 de fev de 201919,4020,1719,4019,4219,42500
01 de fev de 201920,3620,3620,3620,3620,36100
31 de jan de 201920,4320,4320,4320,4320,43-
30 de jan de 201920,4320,4320,4320,4320,43-
29 de jan de 201920,4320,4320,4320,4320,43-
28 de jan de 201920,4320,4320,4320,4320,43-
24 de jan de 201920,4320,4320,4320,4320,431.600
23 de jan de 201920,4720,4720,4720,4720,47-
22 de jan de 201920,4720,4720,4720,4720,47-
21 de jan de 201920,4720,4720,4720,4720,471.400
18 de jan de 201920,4620,4620,4620,4620,462.400
17 de jan de 201920,0420,5020,0420,4820,482.000
16 de jan de 201920,0120,0420,0120,0420,04400
15 de jan de 201919,9920,0219,7020,0220,02700
14 de jan de 201920,0520,0520,0020,0020,001.000
11 de jan de 201919,7219,7219,7219,7219,72-
10 de jan de 201919,7219,7219,7219,7219,72-
09 de jan de 201919,7219,7219,7219,7219,72200
08 de jan de 201919,8019,8019,8019,8019,80-
07 de jan de 201919,8019,8019,8019,8019,80400
04 de jan de 201919,7919,7919,7919,7919,79100
03 de jan de 201919,2019,2019,0019,0019,00500
02 de jan de 201919,9919,9919,9819,9819,981.900
28 de dez de 201819,9619,9619,9519,9519,95200
27 de dez de 201819,9619,9619,9619,9619,96100
26 de dez de 201819,9419,9419,9419,9419,94-
21 de dez de 201818,3919,9418,3919,9419,941.100
20 de dez de 201817,5018,1517,5018,1518,15200
19 de dez de 201818,1018,6918,0518,6918,691.000
18 de dez de 201817,1618,4017,1618,4018,40300
17 de dez de 201818,8918,8918,8918,8918,89-
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...