(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 | | 2002-05-24 | 00:00:00 | 3,95 | 3,95 | 3,88 | 3,88 | 27.200 | | 2002-05-27 | 00:00:00 | 3,75 | 4,25 | 3,75 | 3,75 | 0 | | 2002-05-28 | 00:00:00 | 3,88 | 3,89 | 3,88 | 3,88 | 463.200 | | 2002-05-29 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 2.000 | | 2002-05-30 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 0 | | 2002-05-31 | 00:00:00 | 4,12 | 4,12 | 4,00 | 4,00 | 309.600 | | 2002-06-03 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 3.200 | | 2002-06-04 | 00:00:00 | 3,88 | 4,30 | 3,88 | 3,88 | 0 | | 2002-06-05 | 00:00:00 | 3,75 | 4,12 | 3,75 | 3,75 | 0 | | 2002-06-06 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 9.600 | | 2002-06-07 | 00:00:00 | 3,75 | 4,25 | 3,75 | 3,75 | 0 | | 2002-06-10 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 249.600 | | 2002-06-11 | 00:00:00 | 3,75 | 4,50 | 3,75 | 3,75 | 0 | | 2002-06-12 | 00:00:00 | 3,75 | 4,22 | 3,75 | 3,75 | 0 | | 2002-06-13 | 00:00:00 | 3,75 | 4,25 | 3,75 | 3,75 | 0 | | 2002-06-14 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 822.400 | | 2002-06-17 | 00:00:00 | 3,75 | 4,25 | 3,75 | 3,75 | 0 | | 2002-06-18 | 00:00:00 | 3,62 | 4,25 | 3,62 | 3,62 | 0 | | 2002-06-19 | 00:00:00 | 3,62 | 4,25 | 3,62 | 3,62 | 0 | | 2002-06-20 | 00:00:00 | 3,62 | 4,25 | 3,62 | 3,62 | 0 | | 2002-06-21 | 00:00:00 | 3,62 | 4,25 | 3,62 | 3,62 | 0 | | 2002-06-24 | 00:00:00 | 3,50 | 4,00 | 3,50 | 3,50 | 0 | | 2002-06-25 | 00:00:00 | 3,50 | 4,25 | 3,50 | 3,50 | 0 | | 2002-06-26 | 00:00:00 | 3,50 | 4,25 | 3,50 | 3,50 | 0 | | 2002-06-27 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 12.000 | | 2002-06-28 | 00:00:00 | 3,50 | 4,12 | 3,50 | 3,50 | 0 | | 2002-07-01 | 00:00:00 | 3,88 | 4,00 | 3,88 | 3,88 | 0 | | 2002-07-02 | 00:00:00 | 3,50 | 4,07 | 3,50 | 3,50 | 0 | | 2002-07-03 | 00:00:00 | 3,50 | 3,99 | 3,50 | 3,50 | 0 | | 2002-07-04 | 00:00:00 | 3,88 | 3,88 | 3,88 | 3,88 | 800 | | 2002-07-05 | 00:00:00 | 3,50 | 3,87 | 3,50 | 3,50 | 0 | | 2002-07-08 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 20.800 | | 2002-07-09 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | | 2002-07-10 | 00:00:00 | 3,75 | 3,75 | 3,25 | 3,25 | 1.204.000 | | 2002-07-11 | 00:00:00 | 2,50 | 4,50 | 2,50 | 2,50 | 0 | | 2002-07-12 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 12.000 | | 2002-07-15 | 00:00:00 | 3,14 | 3,30 | 3,14 | 3,14 | 0 | | 2002-07-16 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,12 | 63.600 | | 2002-07-17 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 40.400 | | 2002-07-18 | 00:00:00 | 3,12 | 3,12 | 3,06 | 3,06 | 42.000 | | 2002-07-19 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
