CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de ago de 201924,0024,0024,0024,0024,00-
22 de ago de 201924,0024,0024,0024,0024,00-
21 de ago de 201924,0024,0024,0024,0024,00-
20 de ago de 201924,0024,0024,0024,0024,00-
19 de ago de 201923,0024,0023,0024,0024,00800
16 de ago de 201924,0024,0024,0024,0024,00500
15 de ago de 201924,3924,3924,3924,3924,39-
14 de ago de 201924,4024,4024,3924,3924,39700
13 de ago de 201924,5024,5024,5024,5024,50-
12 de ago de 201924,5024,5024,5024,5024,50-
09 de ago de 201924,5024,5024,5024,5024,50-
08 de ago de 201924,0024,5024,0024,5024,502.500
07 de ago de 201923,5023,5023,0023,5023,501.000
06 de ago de 201921,5522,5021,5522,0022,002.900
05 de ago de 201925,0025,0025,0025,0025,00-
02 de ago de 201925,0025,0025,0025,0025,00-
01 de ago de 201924,7725,0024,7725,0025,001.600
31 de jul de 201924,5724,5724,5724,5724,57100
30 de jul de 201925,0025,0025,0025,0025,00-
29 de jul de 201923,2025,9823,2025,0025,001.500
26 de jul de 201923,3023,3023,3023,3023,30-
25 de jul de 201923,3023,3023,3023,3023,30-
24 de jul de 201922,5023,3022,5023,3023,301.300
23 de jul de 201922,5022,5022,5022,5022,50-
22 de jul de 201922,2922,5022,2922,5022,501.200
19 de jul de 201922,2722,3022,2722,3022,30800
18 de jul de 201922,3922,3922,2922,3022,301.600
17 de jul de 201919,9522,1419,9522,1122,116.400
16 de jul de 201919,5019,8519,5019,6119,616.700
15 de jul de 201918,5219,0018,0219,0019,0012.700
12 de jul de 201919,0019,0019,0019,0019,00300
11 de jul de 201919,0019,0019,0019,0019,00200
10 de jul de 201918,7819,0118,7819,0119,013.900
08 de jul de 201918,0018,5817,9618,2518,2527.700
05 de jul de 201918,0218,4517,9117,9317,9310.200
04 de jul de 201918,2018,2018,0118,0118,01600
03 de jul de 201918,0418,1118,0018,0118,011.500
02 de jul de 201918,8318,8318,8318,8318,83200
01 de jul de 201918,4918,5018,0018,0018,001.200
28 de jun de 201918,3418,4917,9217,9217,921.000
27 de jun de 201918,2018,2017,9717,9717,97400
26 de jun de 201918,0118,0118,0118,0118,01100
25 de jun de 201918,0618,5018,0018,3018,303.100
24 de jun de 201919,0019,0018,0018,0018,002.700
21 de jun de 201919,0119,4919,0119,4919,49200
19 de jun de 201918,4920,1418,4920,1420,142.000
18 de jun de 201918,4618,4618,4618,4618,46-
17 de jun de 201918,0018,4818,0018,4618,46600
14 de jun de 201917,9917,9917,9917,9917,99-
13 de jun de 201918,0018,0117,9317,9917,99600
12 de jun de 201918,0518,0518,0518,0518,05-
11 de jun de 201918,0518,0518,0518,0518,05-
10 de jun de 201918,6418,6418,0518,0518,05700
07 de jun de 201918,2018,5518,0018,5518,551.000
06 de jun de 201918,4518,6717,9218,6718,67700
05 de jun de 201918,4518,4518,4318,4318,43200
04 de jun de 201918,0018,0018,0018,0018,00-
03 de jun de 201918,4918,4918,0018,0018,00200
31 de mai de 201918,0018,0018,0018,0018,00-
30 de mai de 201918,0218,5618,0018,0018,001.000
29 de mai de 201918,6918,6918,6918,6918,69300
28 de mai de 201918,6018,6018,6018,6018,60-
27 de mai de 201918,6018,6018,6018,6018,60-
24 de mai de 201918,6018,6018,6018,6018,60-
23 de mai de 201918,6018,6018,6018,6018,60-
22 de mai de 201918,5018,6018,5018,6018,60300
21 de mai de 201918,0018,0018,0018,0018,00-
20 de mai de 201918,0018,0018,0018,0018,00-
17 de mai de 201918,0018,0018,0018,0018,00100
16 de mai de 201918,7818,7818,7818,7818,78-
15 de mai de 201918,7818,7818,7818,7818,78-
14 de mai de 201918,2518,7818,2518,7818,78700
13 de mai de 201918,2018,8818,1018,5018,501.400
10 de mai de 201918,9818,9818,9818,9818,98-
09 de mai de 201918,9818,9818,9818,9818,98400
08 de mai de 201918,0018,4518,0018,1218,124.600
07 de mai de 201919,3519,3519,3519,3519,35200
06 de mai de 201919,3519,3519,3519,3519,35-
03 de mai de 201919,0019,3719,0019,3519,35600
02 de mai de 201919,0019,3919,0019,3919,39200
30 de abr de 201919,4519,4519,4519,4519,45400
29 de abr de 201919,3919,3919,3919,3919,39200
26 de abr de 201919,1019,1019,1019,1019,10-
25 de abr de 201919,1019,1019,1019,1019,10-
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...