(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 | | 2003-04-25 | 00:00:00 | 2,15 | 2,28 | 2,15 | 2,28 | 39.200 | | 2003-04-28 | 00:00:00 | 2,22 | 2,22 | 2,22 | 2,22 | 44.000 | | 2003-04-29 | 00:00:00 | 2,29 | 2,30 | 2,29 | 2,30 | 131.200 | | 2003-04-30 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,25 | 16.400 | | 2003-05-01 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 0 | | 2003-05-02 | 00:00:00 | 2,28 | 2,35 | 2,28 | 2,28 | 0 | | 2003-05-05 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,29 | 30.400 | | 2003-05-06 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 22.000 | | 2003-05-07 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,38 | 52.800 | | 2003-05-08 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,40 | 124.000 | | 2003-05-09 | 00:00:00 | 2,45 | 2,58 | 2,45 | 2,55 | 181.200 | | 2003-05-12 | 00:00:00 | 2,55 | 2,56 | 2,50 | 2,54 | 65.200 | | 2003-05-13 | 00:00:00 | 2,55 | 2,75 | 2,50 | 2,55 | 84.000 | | 2003-05-14 | 00:00:00 | 2,55 | 2,55 | 2,50 | 2,55 | 50.400 | | 2003-05-15 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,50 | 48.000 | | 2003-05-16 | 00:00:00 | 2,55 | 2,55 | 2,46 | 2,46 | 12.000 | | 2003-05-19 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 102.000 | | 2003-05-20 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 64.000 | | 2003-05-21 | 00:00:00 | 2,50 | 2,50 | 2,44 | 2,44 | 117.600 | | 2003-05-22 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 4.000 | | 2003-05-23 | 00:00:00 | 2,21 | 2,75 | 2,21 | 2,21 | 0 | | 2003-05-26 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 4.000 | | 2003-05-27 | 00:00:00 | 2,38 | 2,50 | 2,38 | 2,50 | 27.200 | | 2003-05-28 | 00:00:00 | 2,50 | 2,53 | 2,50 | 2,53 | 62.800 | | 2003-05-29 | 00:00:00 | 2,60 | 2,62 | 2,60 | 2,62 | 3.200 | | 2003-05-30 | 00:00:00 | 2,70 | 2,70 | 2,62 | 2,62 | 7.200 | | 2003-06-02 | 00:00:00 | 2,62 | 2,62 | 2,61 | 2,61 | 1.600 | | 2003-06-03 | 00:00:00 | 2,61 | 2,61 | 2,60 | 2,60 | 12.000 | | 2003-06-04 | 00:00:00 | 2,58 | 2,58 | 2,46 | 2,47 | 300.400 | | 2003-06-05 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,46 | 11.200 | | 2003-06-06 | 00:00:00 | 2,58 | 2,58 | 2,58 | 2,58 | 1.200 | | 2003-06-09 | 00:00:00 | 2,29 | 2,57 | 2,29 | 2,29 | 0 | | 2003-06-10 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,46 | 6.000 | | 2003-06-11 | 00:00:00 | 2,46 | 2,46 | 2,46 | 2,46 | 18.000 | | 2003-06-12 | 00:00:00 | 1,88 | 2,75 | 1,88 | 1,88 | 0 | | 2003-06-13 | 00:00:00 | 2,46 | 2,46 | 2,45 | 2,45 | 200.800 | | 2003-06-16 | 00:00:00 | 2,38 | 2,45 | 2,38 | 2,45 | 190.800 | | 2003-06-17 | 00:00:00 | 2,45 | 2,45 | 2,35 | 2,45 | 24.000 | | 2003-06-18 | 00:00:00 | 2,45 | 2,45 | 2,30 | 2,35 | 827.600 | | 2003-06-19 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | | 2003-06-20 | 00:00:00 | 2,36 | 2,40 | 2,36 | 2,40 | 247.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
