(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-05 | 00:00:00 | 5,45 | 5,62 | 5,45 | 5,55 | 630.400 | | 2003-12-08 | 00:00:00 | 5,55 | 5,62 | 5,45 | 5,53 | 423.200 | | 2003-12-09 | 00:00:00 | 5,57 | 5,57 | 5,50 | 5,50 | 278.000 | | 2003-12-10 | 00:00:00 | 5,53 | 5,59 | 5,53 | 5,57 | 448.800 | | 2003-12-11 | 00:00:00 | 5,60 | 5,78 | 5,60 | 5,76 | 384.000 | | 2003-12-12 | 00:00:00 | 5,78 | 5,87 | 5,75 | 5,82 | 217.200 | | 2003-12-15 | 00:00:00 | 5,82 | 6,04 | 5,82 | 6,00 | 594.800 | | 2003-12-16 | 00:00:00 | 6,01 | 6,01 | 5,90 | 6,00 | 144.800 | | 2003-12-17 | 00:00:00 | 6,10 | 6,26 | 6,10 | 6,18 | 433.600 | | 2003-12-18 | 00:00:00 | 6,26 | 6,75 | 6,26 | 6,50 | 304.400 | | 2003-12-19 | 00:00:00 | 6,62 | 6,70 | 6,40 | 6,46 | 132.400 | | 2003-12-22 | 00:00:00 | 6,53 | 6,53 | 6,32 | 6,43 | 271.200 | | 2003-12-23 | 00:00:00 | 6,43 | 6,55 | 6,32 | 6,43 | 190.000 | | 2003-12-24 | 00:00:00 | 6,43 | 6,43 | 6,43 | 6,43 | 0 | | 2003-12-25 | 00:00:00 | 6,43 | 6,43 | 6,43 | 6,43 | 0 | | 2003-12-26 | 00:00:00 | 6,45 | 6,45 | 6,25 | 6,40 | 44.400 | | 2003-12-29 | 00:00:00 | 6,32 | 6,38 | 6,15 | 6,34 | 104.800 | | 2003-12-30 | 00:00:00 | 6,25 | 6,45 | 6,23 | 6,45 | 131.200 | | 2003-12-31 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 0 | | 2004-01-01 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 0 | | 2004-01-02 | 00:00:00 | 6,47 | 6,95 | 6,47 | 6,88 | 174.000 | | 2004-01-05 | 00:00:00 | 6,80 | 6,80 | 6,50 | 6,60 | 442.400 | | 2004-01-06 | 00:00:00 | 6,62 | 6,68 | 6,34 | 6,60 | 774.000 | | 2004-01-07 | 00:00:00 | 6,44 | 6,70 | 6,26 | 6,62 | 379.600 | | 2004-01-08 | 00:00:00 | 6,65 | 6,65 | 6,45 | 6,45 | 280.400 | | 2004-01-09 | 00:00:00 | 6,32 | 6,43 | 6,14 | 6,25 | 597.200 | | 2004-01-12 | 00:00:00 | 6,04 | 6,22 | 5,80 | 6,05 | 681.200 | | 2004-01-13 | 00:00:00 | 6,20 | 6,38 | 5,95 | 6,37 | 356.800 | | 2004-01-14 | 00:00:00 | 6,39 | 6,39 | 6,09 | 6,12 | 417.600 | | 2004-01-15 | 00:00:00 | 6,05 | 6,22 | 6,03 | 6,12 | 167.200 | | 2004-01-16 | 00:00:00 | 6,12 | 6,25 | 6,11 | 6,25 | 131.200 | | 2004-01-19 | 00:00:00 | 6,20 | 6,65 | 6,20 | 6,62 | 305.200 | | 2004-01-20 | 00:00:00 | 6,68 | 6,70 | 6,44 | 6,45 | 171.200 | | 2004-01-21 | 00:00:00 | 6,30 | 6,45 | 6,30 | 6,45 | 175.200 | | 2004-01-22 | 00:00:00 | 6,05 | 6,55 | 6,05 | 6,25 | 178.400 | | 2004-01-23 | 00:00:00 | 6,25 | 6,47 | 6,25 | 6,34 | 108.800 | | 2004-01-26 | 00:00:00 | 6,40 | 6,50 | 6,25 | 6,47 | 227.600 | | 2004-01-27 | 00:00:00 | 6,53 | 6,53 | 6,28 | 6,35 | 48.000 | | 2004-01-28 | 00:00:00 | 6,38 | 6,47 | 6,10 | 6,20 | 269.600 | | 2004-01-29 | 00:00:00 | 6,25 | 6,25 | 5,82 | 6,10 | 314.800 | | 2004-01-30 | 00:00:00 | 5,95 | 6,12 | 5,80 | 6,00 | 232.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
