CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
26 de nov de 201818,0018,0018,0018,0018,005
23 de nov de 201818,0018,4017,6018,4018,403.000
22 de nov de 201818,4019,2017,6018,0018,001.395
21 de nov de 201818,4019,4018,4019,4019,40465
19 de nov de 201819,4019,4018,2019,4019,40180
16 de nov de 201818,0019,4017,6019,4019,401.875
14 de nov de 201819,2019,2017,6017,6017,602.150
13 de nov de 201819,8019,8019,2019,8019,80260
12 de nov de 201820,2020,8019,2020,2020,203.675
09 de nov de 201820,4022,0020,0020,0020,002.785
08 de nov de 201820,8020,8020,2020,4020,401.020
07 de nov de 201821,4021,8020,8021,2021,20675
06 de nov de 201821,0021,6021,0021,4021,40475
05 de nov de 201820,2022,2020,2021,4021,402.120
01 de nov de 201821,0021,8020,4020,6020,603.190
31 de out de 201821,2022,2021,2021,4021,40500
30 de out de 201821,8022,4020,0021,6021,60550
29 de out de 201821,6022,2020,6022,0022,002.055
26 de out de 201821,4023,4021,4022,4022,406.865
25 de out de 201822,0023,2021,2021,4021,402.515
24 de out de 201822,6024,0021,2021,2021,205.270
23 de out de 201821,2022,6020,8022,4022,402.950
22 de out de 201822,6022,6020,6020,8020,803.260
19 de out de 201819,0023,4019,0022,2022,207.635
18 de out de 201818,8019,0018,0019,0019,003.215
17 de out de 201817,8019,0017,8018,8018,802.170
16 de out de 201817,0019,4016,6017,0017,006.425
15 de out de 201817,0017,4016,4016,4016,40580
11 de out de 201817,0017,0016,6016,8016,80290
10 de out de 201816,6016,6015,4016,2016,20785
09 de out de 201815,2016,8015,0016,6016,602.165
08 de out de 201816,0016,0015,0015,0015,001.165
05 de out de 201814,8015,8014,8015,8015,80680
04 de out de 201815,8015,8015,8015,8015,80-
03 de out de 201815,0016,0015,0015,8015,802.500
02 de out de 201816,0016,0014,6015,0015,001.300
01 de out de 201814,8015,2014,8014,8014,80670
28 de set de 201814,6015,8014,6015,8015,801.030
27 de set de 201815,8015,8014,6015,8015,802.100
26 de set de 201816,6016,6014,4014,6014,608.950
25 de set de 201817,0017,0016,4016,4016,401.950
24 de set de 201818,0018,2017,0017,2017,201.080
21 de set de 201818,0018,2018,0018,2018,2060
20 de set de 201819,2019,2018,0018,6018,60495
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...