(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-15 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,47 | 8.400 | 2003-08-18 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 17.200 | 2003-08-19 | 00:00:00 | 2,53 | 2,53 | 2,47 | 2,50 | 148.800 | 2003-08-20 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,47 | 49.600 | 2003-08-21 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,50 | 107.200 | 2003-08-22 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 16.000 | 2003-08-25 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,47 | 132.800 | 2003-08-26 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 92.000 | 2003-08-27 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,50 | 264.000 | 2003-08-28 | 00:00:00 | 2,50 | 3,00 | 2,50 | 2,75 | 1.124.800 | 2003-08-29 | 00:00:00 | 2,88 | 3,28 | 2,88 | 3,25 | 312.400 | 2003-09-01 | 00:00:00 | 3,35 | 3,50 | 3,27 | 3,50 | 387.600 | 2003-09-02 | 00:00:00 | 3,50 | 3,56 | 3,36 | 3,50 | 428.000 | 2003-09-03 | 00:00:00 | 3,50 | 3,68 | 3,50 | 3,61 | 291.200 | 2003-09-04 | 00:00:00 | 3,75 | 3,75 | 3,50 | 3,51 | 336.000 | 2003-09-05 | 00:00:00 | 3,60 | 3,62 | 3,53 | 3,55 | 292.800 | 2003-09-08 | 00:00:00 | 3,60 | 3,63 | 3,55 | 3,58 | 627.200 | 2003-09-09 | 00:00:00 | 3,58 | 3,59 | 3,53 | 3,56 | 673.200 | 2003-09-10 | 00:00:00 | 3,56 | 3,80 | 3,56 | 3,83 | 1.935.600 | 2003-09-11 | 00:00:00 | 3,83 | 4,12 | 3,83 | 3,99 | 1.220.400 | 2003-09-12 | 00:00:00 | 4,05 | 4,13 | 3,88 | 3,88 | 570.800 | 2003-09-15 | 00:00:00 | 4,07 | 4,07 | 3,90 | 3,93 | 444.000 | 2003-09-16 | 00:00:00 | 3,95 | 3,95 | 3,75 | 3,75 | 391.200 | 2003-09-17 | 00:00:00 | 3,75 | 3,86 | 3,75 | 3,77 | 341.200 | 2003-09-18 | 00:00:00 | 3,75 | 3,91 | 3,75 | 3,88 | 187.200 | 2003-09-19 | 00:00:00 | 3,91 | 3,97 | 3,74 | 3,75 | 420.000 | 2003-09-22 | 00:00:00 | 3,80 | 3,80 | 3,52 | 3,62 | 642.000 | 2003-09-23 | 00:00:00 | 3,60 | 3,61 | 3,53 | 3,56 | 323.600 | 2003-09-24 | 00:00:00 | 3,72 | 3,80 | 3,61 | 3,65 | 731.200 | 2003-09-25 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,65 | 467.600 | 2003-09-26 | 00:00:00 | 3,66 | 3,83 | 3,66 | 3,82 | 87.600 | 2003-09-29 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,81 | 266.000 | 2003-09-30 | 00:00:00 | 3,85 | 3,86 | 3,72 | 3,78 | 330.400 | 2003-10-01 | 00:00:00 | 3,78 | 3,94 | 3,78 | 3,94 | 135.600 | 2003-10-02 | 00:00:00 | 3,97 | 4,19 | 3,97 | 4,08 | 794.400 | 2003-10-03 | 00:00:00 | 4,03 | 4,25 | 4,03 | 4,10 | 584.400 | 2003-10-06 | 00:00:00 | 4,10 | 4,20 | 4,07 | 4,14 | 525.600 | 2003-10-07 | 00:00:00 | 4,14 | 4,17 | 4,10 | 4,15 | 679.600 | 2003-10-08 | 00:00:00 | 4,09 | 4,20 | 4,06 | 4,12 | 879.600 | 2003-10-09 | 00:00:00 | 4,18 | 4,38 | 3,80 | 3,89 | 739.600 | 2003-10-10 | 00:00:00 | 3,99 | 3,99 | 3,84 | 3,90 | 365.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|