CRDE3.SA - CR2 Empreendimentos Imobiliarios S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jan de 202039,9539,9539,9539,9539,95100
16 de jan de 202040,0040,0040,0040,0040,00100
15 de jan de 202039,5539,5539,5539,5539,55200
14 de jan de 202039,7539,7539,6839,6839,68200
13 de jan de 202039,5039,5039,5039,5039,50-
10 de jan de 202038,9839,5038,9839,5039,50300
09 de jan de 202036,7038,1636,7038,1638,16900
08 de jan de 202038,2038,2038,2038,2038,20-
07 de jan de 202038,9038,9036,0038,2038,203.100
06 de jan de 202035,2036,6035,2036,6036,60900
03 de jan de 202033,7035,2833,7034,8034,80800
02 de jan de 202035,0035,0032,5332,5332,53300
30 de dez de 201935,4035,4035,4035,4035,40-
27 de dez de 201935,4035,4035,4035,4035,40-
26 de dez de 201935,4035,4035,4035,4035,40-
23 de dez de 201935,4035,4035,4035,4035,40-
20 de dez de 201935,5035,5032,1635,4035,40800
19 de dez de 201934,9937,0033,0034,4934,492.700
18 de dez de 201931,5335,8931,5034,3434,345.100
17 de dez de 201935,9935,9931,2034,0034,004.000
16 de dez de 201929,0538,0029,0538,0038,0014.600
13 de dez de 201926,0526,0526,0526,0526,05-
12 de dez de 201926,0526,0526,0526,0526,05-
11 de dez de 201926,0526,0526,0526,0526,05-
10 de dez de 201926,0526,0526,0526,0526,05-
09 de dez de 201926,0526,0526,0526,0526,05-
06 de dez de 201926,0526,0526,0526,0526,05-
05 de dez de 201926,0526,0526,0526,0526,05-
04 de dez de 201926,0526,0526,0526,0526,05-
03 de dez de 201926,0526,0526,0526,0526,05-
02 de dez de 201926,0526,0526,0526,0526,05-
29 de nov de 201926,0526,0526,0526,0526,05100
28 de nov de 201923,2125,7423,2125,7425,74400
27 de nov de 201924,0026,0524,0026,0526,053.400
26 de nov de 201923,4823,4823,4823,4823,48-
25 de nov de 201923,4823,4823,4823,4823,48-
22 de nov de 201923,4823,4823,4823,4823,48-
21 de nov de 201923,0023,4923,0023,4823,481.900
19 de nov de 201923,4823,4823,4823,4823,48100
18 de nov de 201922,8022,8022,8022,8022,80-
14 de nov de 201922,8022,8022,8022,8022,80-
13 de nov de 201922,8022,8022,8022,8022,80-
12 de nov de 201922,8022,8022,8022,8022,80-
11 de nov de 201922,8022,8022,8022,8022,80-
08 de nov de 201922,8022,8022,8022,8022,80-
07 de nov de 201922,8022,8022,8022,8022,80-
06 de nov de 201922,8022,8022,8022,8022,80100
05 de nov de 201922,5022,5022,5022,5022,501.100
04 de nov de 201923,4923,4923,4923,4923,49-
01 de nov de 201923,4923,4923,4923,4923,49-
31 de out de 201923,4923,4923,4923,4923,49-
30 de out de 201923,4923,4923,4923,4923,49-
29 de out de 201923,4923,4923,4923,4923,49-
28 de out de 201923,0023,4923,0023,4923,49200
25 de out de 201923,4923,4923,4923,4923,49100
24 de out de 201923,0023,0023,0023,0023,00-
23 de out de 201923,0023,0023,0023,0023,00100
22 de out de 201922,7522,7522,7522,7522,75300
21 de out de 201922,5022,5022,5022,5022,50-
18 de out de 201922,5022,5022,5022,5022,501.200
17 de out de 201922,1322,1322,1122,1122,1113.200
16 de out de 201924,8024,8024,8024,8024,80-
15 de out de 201924,8925,4024,8024,8024,802.200
14 de out de 201924,7924,9924,7924,9924,991.000
11 de out de 201924,9924,9924,9924,9924,99-
10 de out de 201924,9924,9924,9924,9924,99-
09 de out de 201924,9924,9924,9924,9924,99300
08 de out de 201924,0024,0024,0024,0024,00-
07 de out de 201924,0024,0024,0024,0024,00-
04 de out de 201924,5024,5024,0024,0024,00600
03 de out de 201924,0024,0024,0024,0024,00-
02 de out de 201924,0024,0024,0024,0024,00-
01 de out de 201924,0024,0024,0024,0024,00-
30 de set de 201924,0024,0024,0024,0024,00-
27 de set de 201924,0024,0024,0024,0024,00-
26 de set de 201924,0024,0024,0024,0024,00-
25 de set de 201924,0024,0024,0024,0024,00-
24 de set de 201924,0024,0024,0024,0024,00-
23 de set de 201924,0024,0024,0024,0024,00200
20 de set de 201924,0024,0024,0024,0024,00-
19 de set de 201924,0024,0024,0024,0024,00-
18 de set de 201924,0024,0024,0024,0024,00-
17 de set de 201924,0024,0024,0024,0024,00100
16 de set de 201924,5024,5024,5024,5024,50-
13 de set de 201924,5024,5024,5024,5024,50-
12 de set de 201924,5024,5024,5024,5024,50-
11 de set de 201924,5024,5024,5024,5024,50-
10 de set de 201924,5024,5024,5024,5024,50200
09 de set de 201924,5024,5024,5024,5024,50-
06 de set de 201924,5024,5024,5024,5024,50-
05 de set de 201924,5024,5024,5024,5024,50100
04 de set de 201925,9925,9923,2124,5024,502.400
03 de set de 201925,0025,0025,0025,0025,00700
02 de set de 201924,0025,0024,0025,0025,00900
30 de ago de 201924,5024,5024,5024,5024,50-
29 de ago de 201924,5024,5024,5024,5024,50-
28 de ago de 201924,5024,5024,5024,5024,50-
27 de ago de 201924,5024,5024,4024,5024,50900
26 de ago de 201924,0024,0024,0024,0024,00-
23 de ago de 201924,0024,0024,0024,0024,00-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...