Italia markets closed

CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
12,81+0,28 (+2,23%)
In data: 04:26PM BRT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202412,7312,9312,7012,8112,815.431.500
02 mag 202412,5212,6812,4512,5312,533.932.100
30 apr 202412,5012,5312,2812,3312,338.407.700
29 apr 202412,4512,5512,4012,4812,483.635.300
26 apr 202412,2712,2712,2712,2712,27-
25 apr 202412,2312,3812,1712,2712,275.169.500
24 apr 202412,5012,5312,2412,3012,304.743.000
23 apr 202412,4512,5612,3512,5012,506.435.600
22 apr 202412,5912,7812,5712,5712,574.860.400
19 apr 202412,5312,7012,4912,6512,656.719.300
19 apr 20240.06511 Dividendo
18 apr 202412,6612,9012,6412,7512,686.821.500
17 apr 202412,7812,8612,5812,6812,627.021.200
16 apr 202412,8212,8812,6612,7812,7111.122.700
15 apr 202413,2513,2912,8913,0012,9316.593.000
12 apr 202413,5713,5813,1913,3113,248.934.700
11 apr 202413,7113,7313,5313,5713,506.323.000
10 apr 202414,0614,2013,7213,7213,655.848.300
09 apr 202413,8714,1713,8714,1114,047.532.400
08 apr 202413,7313,9313,6413,8613,797.348.400
05 apr 202413,7213,8513,6513,6913,626.745.500
04 apr 202413,6414,0313,6413,7613,694.715.400
03 apr 202413,6613,7813,4813,6513,587.195.000
02 apr 202413,6613,7513,4713,6513,588.410.600
01 apr 202413,9113,9113,5813,6513,588.515.700
28 mar 202413,9413,9713,7313,8213,754.327.000
27 mar 202413,7313,9813,7113,9413,872.856.000
26 mar 202413,5513,8813,5013,7313,669.588.500
25 mar 202413,9714,0013,4813,6013,5325.064.600
22 mar 202414,2614,2714,0014,0513,986.095.600
21 mar 202414,3114,5814,2414,2614,195.394.600
20 mar 202414,0114,4213,9514,3014,238.883.100
19 mar 202414,0014,2713,9814,0013,938.092.600
18 mar 202414,0314,1013,7014,0013,936.575.000
15 mar 202413,9014,2413,6514,0013,9313.972.200
14 mar 202414,0214,0413,7513,9113,847.400.900
13 mar 202414,0714,3013,9614,0013,936.907.300
12 mar 202414,0614,0713,7814,0714,005.805.800
11 mar 202413,7614,0313,7213,9713,906.512.700
08 mar 202413,8213,9313,7113,8313,768.280.100
07 mar 202413,8313,8713,6013,8613,794.721.100
06 mar 202413,9313,9513,7213,8413,774.662.800
05 mar 202413,7513,9313,7113,8613,794.223.000
04 mar 202413,6913,7513,4913,6813,616.047.300
01 mar 202413,7813,9613,6913,7313,665.730.700
29 feb 202413,8913,9013,5213,7813,7114.253.800
28 feb 202413,9814,1013,8213,9013,836.847.700
27 feb 202413,8314,1413,7514,0513,988.814.500
26 feb 202413,6813,8713,6213,7413,676.321.700
23 feb 202413,8913,9513,7013,7513,685.059.400
22 feb 202413,7314,0013,6713,8713,809.325.400
21 feb 202413,5813,9213,4913,7113,6416.659.900
20 feb 202413,0913,7312,9513,5813,5117.836.700
19 feb 202413,2313,2513,0413,1913,123.983.000
16 feb 202413,6613,7113,2413,2713,206.730.300
15 feb 202413,7313,9513,5213,5913,528.722.200
14 feb 202413,6213,8013,5713,7313,667.527.600
09 feb 202413,3013,8013,2813,6513,5811.510.800
08 feb 202413,2913,5813,2813,4713,4010.439.700
07 feb 202413,0813,6013,0813,4513,3812.418.200
06 feb 202413,0713,3113,0413,1413,078.216.600
05 feb 202413,1113,2513,0613,1113,044.557.800
02 feb 202413,2513,2813,0113,1513,088.316.100
01 feb 202413,1413,2413,0113,2213,155.511.800
31 gen 202413,2413,4313,1213,1213,054.367.700
30 gen 202413,3113,3313,0913,1513,086.326.600
29 gen 202413,2813,3813,2013,2513,183.529.200
26 gen 202413,3213,4113,2313,2713,202.410.400
25 gen 202413,3413,4413,2613,3113,242.534.600
24 gen 202413,5513,6013,3213,3413,272.709.100
23 gen 202413,4313,6413,3813,5113,447.640.500
22 gen 202413,5013,5513,2813,4013,333.547.600
19 gen 202413,3213,6413,2413,5113,446.209.500
18 gen 202413,4513,5113,2913,3613,295.300.800
17 gen 202413,4013,5413,3213,4613,394.754.600
16 gen 202413,6513,7213,4013,4013,335.217.900
15 gen 202413,7213,8113,5813,8113,742.559.900
12 gen 202413,6414,0813,6413,7313,663.731.200
11 gen 202413,7913,8813,5813,7113,643.983.200
10 gen 202413,9813,9813,6113,8213,754.045.100
09 gen 202413,8313,9813,7713,9413,873.495.100
08 gen 202413,7614,1313,6913,9913,925.943.500
05 gen 202413,7613,9213,6813,8313,763.589.900
04 gen 202413,9213,9613,6513,7413,675.449.400
03 gen 202413,9414,0213,7813,9713,904.541.200
02 gen 202414,0714,1313,8213,9913,924.084.400
28 dic 202314,2614,3314,1614,1814,113.423.500
27 dic 202314,3514,3914,2514,3314,263.160.200
26 dic 202314,4114,4214,2514,3514,282.940.300
22 dic 202314,3614,5214,2714,3514,2810.245.700
21 dic 202314,3214,3814,1414,3514,286.211.500
20 dic 202314,5514,5514,2014,2014,135.609.100
19 dic 202314,3014,5814,2314,5314,467.836.900
18 dic 202314,2814,3314,1014,2514,184.677.200
15 dic 202314,4214,4414,0114,2114,145.850.300
14 dic 202314,3314,4314,2114,3214,259.707.900
13 dic 202313,9314,2113,8514,2014,139.647.400
12 dic 202314,1214,1713,9113,9113,842.853.000
11 dic 202314,0014,2213,9414,0613,993.971.400
08 dic 202313,9914,1713,6814,0513,985.513.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...