CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul de 20180,980,980,970,980,9810.300
18 de jul de 20180,891,020,890,980,9812.400
17 de jul de 20180,860,890,860,890,897.800
16 de jul de 20180,880,890,870,870,8732.000
13 de jul de 20180,840,860,840,850,854.100
12 de jul de 20180,830,850,830,850,85800
11 de jul de 20180,830,830,830,830,83200
10 de jul de 20180,860,860,830,830,83700
09 de jul de 20180,880,880,880,880,88-
06 de jul de 20180,880,880,880,880,88100
05 de jul de 20180,890,890,890,890,89600
04 de jul de 20180,910,910,820,840,849.700
03 de jul de 20180,870,870,830,870,874.500
02 de jul de 20180,920,920,810,810,8111.000
29 de jun de 20180,890,890,850,880,88400
28 de jun de 20180,920,920,850,850,8554.300
27 de jun de 20180,910,910,900,900,905.500
26 de jun de 20180,850,890,830,830,838.900
25 de jun de 20180,850,890,830,890,894.500
22 de jun de 20180,850,870,850,850,8510.100
21 de jun de 20180,990,990,880,880,884.500
20 de jun de 20180,990,990,880,940,9416.700
19 de jun de 20180,950,950,950,950,95-
18 de jun de 20180,950,950,950,950,95100
15 de jun de 20180,910,930,910,930,936.500
14 de jun de 20180,940,970,900,970,976.400
13 de jun de 20180,950,950,940,940,942.900
12 de jun de 20180,960,970,950,970,973.300
11 de jun de 20181,001,001,001,001,00100
08 de jun de 20181,001,001,001,001,00100
07 de jun de 20180,931,050,931,051,053.600
06 de jun de 20181,031,031,031,031,038.000
05 de jun de 20181,011,061,011,061,0612.900
04 de jun de 20181,071,071,071,071,07100
01 de jun de 20181,041,041,041,041,04-
30 de mai de 20180,961,040,961,041,04300
29 de mai de 20181,061,061,031,031,03600
28 de mai de 20180,950,980,950,980,982.300
25 de mai de 20181,031,031,031,031,03-
24 de mai de 20181,081,080,981,031,0332.100
23 de mai de 20181,131,131,131,131,13100
22 de mai de 20181,091,091,091,091,09-
21 de mai de 20181,111,111,091,091,091.200
18 de mai de 20181,081,081,001,061,066.300
17 de mai de 20181,001,010,910,980,9840.500
16 de mai de 20181,071,091,001,001,0089.900
15 de mai de 20181,181,201,051,051,0553.400
14 de mai de 20181,251,251,251,251,251.000
11 de mai de 20181,251,291,251,261,268.400
10 de mai de 20181,201,231,201,231,2315.400
09 de mai de 20181,311,311,231,231,234.000
08 de mai de 20181,311,321,311,321,321.000
07 de mai de 20181,321,321,321,321,32100
04 de mai de 20181,251,321,251,321,32700
03 de mai de 20181,251,251,251,251,25100
02 de mai de 20181,281,281,281,281,28-
30 de abr de 20181,331,351,281,281,284.200
27 de abr de 20181,331,331,331,331,33-
26 de abr de 20181,331,331,331,331,33-
25 de abr de 20181,331,331,331,331,336.000
24 de abr de 20181,331,331,331,331,33200
23 de abr de 20181,291,291,291,291,29300
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...