CRDE3.SA - CR2 Empreendimentos Imobiliarios S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...