Mercados españoles cerrados

CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,49+0,22 (+1,79%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,3612,5412,2812,4912,494.934.700
25 abr 202412,2312,3812,1712,2712,275.169.500
24 abr 202412,5012,5312,2412,3012,304.743.000
23 abr 202412,4512,5612,3512,5012,506.435.600
22 abr 202412,5912,7812,5712,5712,574.860.400
19 abr 202412,5312,7012,4912,6512,656.719.300
19 abr 20240.06511 Dividendo
18 abr 202412,6612,9012,6412,7512,686.821.500
17 abr 202412,7812,8612,5812,6812,627.021.200
16 abr 202412,8212,8812,6612,7812,7111.122.700
15 abr 202413,2513,2912,8913,0012,9316.593.000
12 abr 202413,5713,5813,1913,3113,248.934.700
11 abr 202413,7113,7313,5313,5713,506.323.000
10 abr 202414,0614,2013,7213,7213,655.848.300
09 abr 202413,8714,1713,8714,1114,047.532.400
08 abr 202413,7313,9313,6413,8613,797.348.400
05 abr 202413,7213,8513,6513,6913,626.745.500
04 abr 202413,6414,0313,6413,7613,694.715.400
03 abr 202413,6613,7813,4813,6513,587.195.000
02 abr 202413,6613,7513,4713,6513,588.410.600
01 abr 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 ene 202413,2413,4313,1213,1213,054.367.700
30 ene 202413,3113,3313,0913,1513,086.326.600
29 ene 202413,2813,3813,2013,2513,183.529.200
26 ene 202413,3213,4113,2313,2713,202.410.400
25 ene 202413,3413,4413,2613,3113,242.534.600
24 ene 202413,5513,6013,3213,3413,272.709.100
23 ene 202413,4313,6413,3813,5113,447.640.500
22 ene 202413,5013,5513,2813,4013,333.547.600
19 ene 202413,3213,6413,2413,5113,446.209.500
18 ene 202413,4513,5113,2913,3613,295.300.800
17 ene 202413,4013,5413,3213,4613,394.754.600
16 ene 202413,6513,7213,4013,4013,335.217.900
15 ene 202413,7213,8113,5813,8113,742.559.900
12 ene 202413,6414,0813,6413,7313,663.731.200
11 ene 202413,7913,8813,5813,7113,643.983.200
10 ene 202413,9813,9813,6113,8213,754.045.100
09 ene 202413,8313,9813,7713,9413,873.495.100
08 ene 202413,7614,1313,6913,9913,925.943.500
05 ene 202413,7613,9213,6813,8313,763.589.900
04 ene 202413,9213,9613,6513,7413,675.449.400
03 ene 202413,9414,0213,7813,9713,904.541.200
02 ene 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
07 dic 202313,8714,0213,7813,9013,834.526.600
06 dic 202313,8914,0313,8113,8713,803.878.300
05 dic 202313,6813,8913,5413,8313,764.570.500
04 dic 202313,7513,8913,6513,6713,605.756.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...