CRDE3.SA - CR2 Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 20180,940,940,940,940,942.400
17 de out de 20180,890,950,890,940,9443.400
16 de out de 20180,850,970,830,850,85128.500
15 de out de 20180,850,870,820,820,8211.600
11 de out de 20180,850,850,830,840,845.800
10 de out de 20180,830,830,770,810,8115.700
09 de out de 2018------
08 de out de 2018------
05 de out de 20180,740,790,740,790,7913.600
04 de out de 20180,790,790,790,790,79-
03 de out de 2018------
02 de out de 20180,800,800,730,750,7526.000
01 de out de 20180,740,760,740,740,7413.400
28 de set de 20180,730,790,730,790,7920.600
27 de set de 20180,790,790,730,790,7942.000
26 de set de 20180,830,830,720,730,73179.000
25 de set de 20180,850,850,820,820,8239.000
24 de set de 20180,900,910,850,860,8621.600
21 de set de 20180,900,910,900,910,911.200
20 de set de 20180,960,960,900,930,939.900
19 de set de 20180,900,950,900,950,95200
18 de set de 20180,960,960,960,960,96200
17 de set de 20180,970,970,970,970,97100
14 de set de 20180,980,980,980,980,98-
13 de set de 20180,980,980,980,980,98-
12 de set de 20180,980,980,920,980,98900
11 de set de 20180,940,980,940,980,98600
10 de set de 20180,931,000,930,980,9833.300
06 de set de 20180,960,960,960,960,965.000
05 de set de 20180,970,970,970,970,97300
04 de set de 20180,980,980,970,970,97200
03 de set de 20180,980,980,960,970,971.200
31 de ago de 20180,960,960,960,960,9624.000
30 de ago de 20180,970,970,930,970,9711.200
29 de ago de 20180,921,000,920,980,9837.300
28 de ago de 20180,910,910,910,910,91-
27 de ago de 20180,910,910,910,910,912.200
24 de ago de 20180,940,940,920,920,922.200
23 de ago de 20180,900,920,900,910,912.000
22 de ago de 20180,940,940,900,900,901.600
21 de ago de 20180,940,940,940,940,94-
20 de ago de 20180,940,940,940,940,94100
17 de ago de 20180,950,950,950,950,95-
16 de ago de 20180,950,950,950,950,95-
15 de ago de 20180,950,950,950,950,95100
14 de ago de 20180,950,950,950,950,95-
13 de ago de 20180,950,950,950,950,95-
10 de ago de 20180,950,950,950,950,95-
09 de ago de 20180,950,950,950,950,95-
08 de ago de 20180,930,950,920,950,957.000
07 de ago de 20180,920,930,920,930,931.600
06 de ago de 20180,930,950,910,950,957.900
03 de ago de 20180,960,960,960,960,96-
02 de ago de 20180,950,960,950,960,965.000
01 de ago de 20180,930,960,930,960,9628.300
31 de jul de 20180,950,950,930,930,9320.200
30 de jul de 20180,980,980,900,980,982.400
27 de jul de 20180,990,990,980,980,983.500
26 de jul de 20180,930,970,930,970,9712.800
25 de jul de 20180,890,890,890,890,892.000
24 de jul de 20180,940,940,900,900,906.800
23 de jul de 20180,920,920,900,910,9113.800
20 de jul de 20180,920,950,900,940,947.500
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...