CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
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
01 de jan de 20181,481,481,481,481,48-
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
27 de nov de 20171,491,491,491,491,491.000
24 de nov de 20171,491,491,491,491,493.000
23 de nov de 20171,461,461,411,421,4216.500
22 de nov de 20171,441,441,441,441,44300
21 de nov de 20171,501,501,501,501,50-
20 de nov de 20171,501,501,501,501,50-
17 de nov de 20171,501,501,501,501,50-
16 de nov de 20171,501,541,501,501,5012.300
15 de nov de 20171,521,521,521,521,52-
14 de nov de 20171,521,521,521,521,5242.000
13 de nov de 20171,541,541,521,521,5210.500
10 de nov de 20171,551,551,541,541,5412.400
09 de nov de 20171,531,541,531,541,544.600
08 de nov de 20171,531,531,531,531,5321.600
07 de nov de 20171,531,551,531,551,552.100
06 de nov de 20171,531,561,531,531,536.500
03 de nov de 20171,541,611,531,571,5714.000
02 de nov de 20171,571,571,571,571,57-
01 de nov de 20171,571,571,571,571,573.600
31 de out de 20171,591,611,571,571,5736.600
30 de out de 20171,601,601,601,601,604.600
27 de out de 20171,621,621,611,611,613.000
26 de out de 20171,651,651,601,621,6213.700
25 de out de 20171,601,611,601,611,617.900
24 de out de 20171,591,631,591,631,632.900
23 de out de 20171,651,651,651,651,65-
20 de out de 20171,621,651,601,651,6527.400
19 de out de 20171,631,631,551,601,6063.500
18 de out de 20171,661,661,601,631,6333.500
17 de out de 20171,641,641,641,641,641.700
16 de out de 20171,601,661,591,641,6461.500
13 de out de 20171,601,641,601,601,6037.600
12 de out de 20171,601,601,601,601,60-
11 de out de 20171,581,601,581,601,602.500
10 de out de 20171,561,651,561,591,5929.000
09 de out de 20171,531,561,531,541,544.200
06 de out de 20171,601,601,531,531,5312.500
05 de out de 20171,501,651,491,611,61145.300
04 de out de 20171,451,501,451,501,5016.300
03 de out de 20171,451,481,451,461,464.400
02 de out de 20171,451,491,451,481,4810.400
29 de set de 20171,451,471,431,461,4624.000
28 de set de 20171,451,451,441,441,444.800
27 de set de 20171,471,471,431,451,4519.300
26 de set de 20171,411,481,411,471,4716.100
25 de set de 20171,491,501,411,411,419.000
22 de set de 20171,461,491,441,491,4923.100
21 de set de 20171,451,451,411,421,424.000
20 de set de 20171,481,481,481,481,482.600
19 de set de 20171,401,501,401,491,4981.600
18 de set de 20171,461,501,371,391,39109.900
15 de set de 20171,431,501,431,501,5029.100
14 de set de 20171,371,441,371,441,4415.100
13 de set de 20171,421,431,421,431,43800
12 de set de 20171,421,421,371,371,376.200
11 de set de 20171,431,431,381,391,392.300
08 de set de 20171,421,431,401,431,4314.900
07 de set de 20171,381,381,381,381,38-
06 de set de 20171,431,431,381,381,384.400
05 de set de 20171,391,401,381,381,388.100
04 de set de 20171,391,391,351,381,388.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...