(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-20 | 00:00:00 | 16,84 | 16,99 | 16,25 | 16,28 | 5.395.500 | | 2017-06-21 | 00:00:00 | 16,36 | 16,60 | 16,28 | 16,60 | 3.810.900 | | 2017-06-22 | 00:00:00 | 16,61 | 16,62 | 16,39 | 16,55 | 4.627.300 | | 2017-06-23 | 00:00:00 | 16,61 | 16,73 | 16,48 | 16,48 | 3.009.600 | | 2017-06-26 | 00:00:00 | 16,67 | 16,85 | 16,38 | 16,52 | 3.200.900 | | 2017-06-27 | 00:00:00 | 16,52 | 16,64 | 16,03 | 16,35 | 3.051.900 | | 2017-06-28 | 00:00:00 | 16,30 | 16,70 | 16,30 | 16,50 | 3.575.100 | | 2017-06-29 | 00:00:00 | 16,56 | 16,65 | 16,37 | 16,50 | 2.121.400 | | 2017-06-30 | 00:00:00 | 16,62 | 16,98 | 16,52 | 16,90 | 4.085.500 | | 2017-07-03 | 00:00:00 | 16,84 | 17,08 | 16,72 | 16,88 | 2.644.200 | | 2017-07-04 | 00:00:00 | 16,88 | 16,95 | 16,74 | 16,90 | 1.905.000 | | 2017-07-05 | 00:00:00 | 16,92 | 17,00 | 16,83 | 16,86 | 3.330.700 | | 2017-07-06 | 00:00:00 | 16,86 | 16,95 | 16,51 | 16,68 | 3.667.700 | | 2017-07-07 | 00:00:00 | 16,74 | 16,85 | 16,65 | 16,71 | 1.729.500 | | 2017-07-10 | 00:00:00 | 16,71 | 17,29 | 16,71 | 16,90 | 3.881.200 | | 2017-07-11 | 00:00:00 | 16,92 | 17,07 | 16,75 | 17,00 | 3.109.500 | | 2017-07-12 | 00:00:00 | 17,12 | 17,39 | 16,89 | 17,26 | 6.295.500 | | 2017-07-13 | 00:00:00 | 17,37 | 17,86 | 17,37 | 17,80 | 6.326.300 | | 2017-07-14 | 00:00:00 | 17,80 | 17,98 | 17,71 | 17,82 | 8.069.000 | | 2017-07-17 | 00:00:00 | 17,74 | 17,95 | 17,66 | 17,81 | 1.965.800 | | 2017-07-18 | 00:00:00 | 17,72 | 17,82 | 17,67 | 17,77 | 3.254.300 | | 2017-07-19 | 00:00:00 | 17,99 | 17,99 | 17,49 | 17,64 | 4.254.300 | | 2017-07-20 | 00:00:00 | 17,74 | 17,83 | 17,42 | 17,50 | 5.159.100 | | 2017-07-21 | 00:00:00 | 17,55 | 17,67 | 17,49 | 17,65 | 4.028.500 | | 2017-07-24 | 00:00:00 | 17,62 | 17,74 | 17,51 | 17,60 | 1.773.800 | | 2017-07-25 | 00:00:00 | 17,71 | 17,73 | 17,12 | 17,25 | 3.992.600 | | 2017-07-26 | 00:00:00 | 17,24 | 17,24 | 16,93 | 17,00 | 6.175.300 | | 2017-07-27 | 00:00:00 | 17,05 | 17,19 | 16,95 | 17,05 | 5.523.800 | | 2017-07-28 | 00:00:00 | 16,97 | 17,15 | 16,90 | 17,06 | 2.236.900 | | 2017-07-31 | 00:00:00 | 17,14 | 17,18 | 17,02 | 17,08 | 5.212.400 | | 2017-08-01 | 00:00:00 | 17,15 | 17,37 | 17,03 | 17,36 | 7.404.000 | | 2017-08-02 | 00:00:00 | 17,35 | 17,48 | 17,21 | 17,25 | 4.350.700 | | 2017-08-03 | 00:00:00 | 17,31 | 17,34 | 16,94 | 17,07 | 2.959.300 | | 2017-08-04 | 00:00:00 | 17,16 | 17,18 | 16,96 | 17,00 | 3.361.100 | | 2017-08-07 | 00:00:00 | 17,00 | 17,16 | 16,95 | 17,08 | 9.356.400 | | 2017-08-08 | 00:00:00 | 17,05 | 17,27 | 16,98 | 16,98 | 10.777.400 | | 2017-08-09 | 00:00:00 | 16,97 | 16,97 | 16,70 | 16,86 | 4.258.100 | | 2017-08-10 | 00:00:00 | 16,86 | 17,00 | 16,55 | 16,60 | 6.036.800 | | 2017-08-11 | 00:00:00 | 16,67 | 16,68 | 16,30 | 16,40 | 9.010.800 | | 2017-08-14 | 00:00:00 | 16,40 | 16,99 | 16,40 | 16,85 | 8.683.400 | | 2017-08-15 | 00:00:00 | 17,14 | 17,14 | 16,73 | 16,79 | 7.815.800 | | | << < 101 102 103 104 105 106 107 108 109 > >> |
|
