(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-31 | 00:00:00 | 14,52 | 14,52 | 14,52 | 14,52 | 0 | | 2005-01-03 | 00:00:00 | 14,77 | 14,93 | 14,55 | 14,92 | 333.600 | | 2005-01-04 | 00:00:00 | 15,12 | 15,75 | 14,75 | 14,75 | 458.000 | | 2005-01-05 | 00:00:00 | 15,00 | 15,00 | 14,25 | 14,26 | 615.600 | | 2005-01-06 | 00:00:00 | 14,25 | 14,32 | 14,21 | 14,29 | 1.194.000 | | 2005-01-07 | 00:00:00 | 14,38 | 14,89 | 14,23 | 14,74 | 238.400 | | 2005-01-10 | 00:00:00 | 14,50 | 14,62 | 13,95 | 14,05 | 508.800 | | 2005-01-11 | 00:00:00 | 14,02 | 14,12 | 13,75 | 14,00 | 1.054.800 | | 2005-01-12 | 00:00:00 | 14,00 | 14,24 | 13,80 | 14,12 | 486.000 | | 2005-01-13 | 00:00:00 | 14,13 | 14,50 | 14,00 | 14,12 | 1.630.800 | | 2005-01-14 | 00:00:00 | 14,19 | 14,35 | 13,88 | 14,23 | 172.400 | | 2005-01-17 | 00:00:00 | 14,20 | 14,20 | 14,05 | 14,10 | 375.600 | | 2005-01-18 | 00:00:00 | 13,88 | 14,10 | 13,75 | 13,93 | 134.000 | | 2005-01-19 | 00:00:00 | 13,88 | 13,95 | 13,85 | 13,89 | 584.400 | | 2005-01-20 | 00:00:00 | 13,75 | 14,00 | 13,75 | 13,98 | 245.600 | | 2005-01-21 | 00:00:00 | 13,89 | 13,97 | 13,75 | 13,97 | 123.200 | | 2005-01-24 | 00:00:00 | 13,98 | 13,98 | 13,80 | 13,95 | 60.800 | | 2005-01-25 | 00:00:00 | 13,95 | 13,95 | 13,95 | 13,95 | 0 | | 2005-01-26 | 00:00:00 | 13,95 | 13,95 | 13,30 | 13,62 | 345.600 | | 2005-01-27 | 00:00:00 | 13,62 | 13,62 | 12,96 | 13,12 | 437.200 | | 2005-01-28 | 00:00:00 | 13,17 | 13,25 | 13,00 | 13,25 | 192.800 | | 2005-01-31 | 00:00:00 | 13,12 | 13,38 | 13,12 | 13,14 | 768.000 | | 2005-02-01 | 00:00:00 | 13,25 | 13,25 | 12,82 | 12,89 | 1.375.200 | | 2005-02-02 | 00:00:00 | 12,88 | 13,25 | 12,75 | 13,25 | 858.800 | | 2005-02-03 | 00:00:00 | 13,25 | 13,25 | 12,94 | 12,94 | 485.600 | | 2005-02-04 | 00:00:00 | 12,94 | 13,50 | 12,93 | 13,38 | 876.800 | | 2005-02-07 | 00:00:00 | 13,38 | 13,38 | 13,38 | 13,38 | 0 | | 2005-02-08 | 00:00:00 | 13,38 | 13,38 | 13,38 | 13,38 | 0 | | 2005-02-09 | 00:00:00 | 13,00 | 13,85 | 13,00 | 13,82 | 57.200 | | 2005-02-10 | 00:00:00 | 13,82 | 13,82 | 13,15 | 13,32 | 397.200 | | 2005-02-11 | 00:00:00 | 13,38 | 13,38 | 13,12 | 13,25 | 1.169.600 | | 2005-02-14 | 00:00:00 | 13,38 | 13,45 | 13,20 | 13,34 | 766.000 | | 2005-02-15 | 00:00:00 | 13,25 | 13,26 | 13,15 | 13,19 | 395.600 | | 2005-02-16 | 00:00:00 | 13,15 | 13,15 | 12,55 | 12,93 | 815.600 | | 2005-02-17 | 00:00:00 | 13,06 | 13,12 | 12,95 | 13,12 | 419.200 | | 2005-02-18 | 00:00:00 | 13,12 | 13,25 | 13,00 | 13,00 | 682.000 | | 2005-02-21 | 00:00:00 | 13,10 | 13,10 | 12,85 | 12,93 | 460.400 | | 2005-02-22 | 00:00:00 | 13,12 | 13,25 | 12,50 | 13,25 | 2.432.000 | | 2005-02-23 | 00:00:00 | 13,32 | 13,33 | 12,93 | 13,05 | 394.000 | | 2005-02-24 | 00:00:00 | 13,25 | 13,57 | 12,81 | 13,12 | 1.288.000 | | 2005-02-25 | 00:00:00 | 13,02 | 13,50 | 13,00 | 13,38 | 654.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
