(Login BolsaPT & Canal Forex) |
|
CCR SA -ON - [Ticker: CCRO3.SA] | | Última Trade | 12,800 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +1,340 (+1,120%) | Capitalização Bolsista | 0 | Bid / Ask | 18,160 x 0 - 18,170 x 0 | EPS | 0,00 | Abertura | 11,270 | PER | 0,00% | Máximo | 12,830 | Pagamento Dividendo | | Mínimo | 11,210 | Data Ex-Dividendo | | Fecho Anterior | 11,460 | Yield | | Volume | 21.804.800 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CCRO3.SA de 2000-01-01 a 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-20 | 00:00:00 | 2,36 | 2,40 | 2,36 | 2,40 | 247.600 | 2003-06-23 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 12.000 | 2003-06-24 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 15.200 | 2003-06-25 | 00:00:00 | 2,33 | 2,33 | 2,20 | 2,20 | 205.200 | 2003-06-26 | 00:00:00 | 2,20 | 2,25 | 2,15 | 2,25 | 74.000 | 2003-06-27 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 55.600 | 2003-06-30 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,27 | 20.800 | 2003-07-01 | 00:00:00 | 2,25 | 2,33 | 2,25 | 2,33 | 30.000 | 2003-07-02 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 408.000 | 2003-07-03 | 00:00:00 | 2,32 | 2,32 | 2,32 | 2,32 | 12.000 | 2003-07-04 | 00:00:00 | 2,38 | 2,38 | 2,34 | 2,34 | 2.400 | 2003-07-07 | 00:00:00 | 2,38 | 2,38 | 2,25 | 2,30 | 217.200 | 2003-07-08 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 800 | 2003-07-09 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | 2003-07-10 | 00:00:00 | 2,31 | 2,35 | 2,25 | 2,25 | 122.800 | 2003-07-11 | 00:00:00 | 2,26 | 2,33 | 2,26 | 2,33 | 6.000 | 2003-07-14 | 00:00:00 | 2,33 | 2,38 | 2,33 | 2,38 | 36.800 | 2003-07-15 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 17.600 | 2003-07-16 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,38 | 48.000 | 2003-07-17 | 00:00:00 | 2,38 | 2,40 | 2,37 | 2,40 | 70.000 | 2003-07-18 | 00:00:00 | 2,42 | 2,42 | 2,35 | 2,35 | 1.076.800 | 2003-07-21 | 00:00:00 | 2,38 | 2,38 | 2,36 | 2,36 | 94.800 | 2003-07-22 | 00:00:00 | 2,38 | 2,50 | 2,38 | 2,42 | 24.800 | 2003-07-23 | 00:00:00 | 2,42 | 2,42 | 2,38 | 2,38 | 46.000 | 2003-07-24 | 00:00:00 | 2,38 | 2,42 | 2,38 | 2,38 | 658.000 | 2003-07-25 | 00:00:00 | 2,42 | 2,42 | 2,42 | 2,42 | 2.000 | 2003-07-28 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,40 | 58.400 | 2003-07-29 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,38 | 204.800 | 2003-07-30 | 00:00:00 | 2,42 | 2,45 | 2,40 | 2,45 | 102.400 | 2003-07-31 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 400 | 2003-08-01 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 58.400 | 2003-08-04 | 00:00:00 | 2,33 | 2,39 | 2,33 | 2,38 | 1.492.000 | 2003-08-05 | 00:00:00 | 2,33 | 2,39 | 2,33 | 2,39 | 360.000 | 2003-08-06 | 00:00:00 | 2,38 | 2,39 | 2,38 | 2,39 | 1.600 | 2003-08-07 | 00:00:00 | 2,38 | 2,45 | 2,38 | 2,45 | 24.800 | 2003-08-08 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 121.200 | 2003-08-11 | 00:00:00 | 2,35 | 2,40 | 2,35 | 2,40 | 316.400 | 2003-08-12 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 221.200 | 2003-08-13 | 00:00:00 | 2,40 | 2,41 | 2,40 | 2,41 | 44.400 | 2003-08-14 | 00:00:00 | 2,41 | 2,45 | 2,41 | 2,45 | 146.000 | 2003-08-15 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,47 | 8.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|