CCRO3 (CCR SA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.612
  • keyboard_arrow_down3,98%
  • 33,86B
  • 08/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
08/03/2111,1711,1711,3711,6511,1426.39913.305.400151.740.617
05/03/2111,7411,7411,4911,8711,3826.24712.774.000149.339.014
04/03/2111,6311,6311,1611,7111,1030.82516.069.800185.606.815
03/03/2111,0311,0310,7611,3110,5931.63114.031.200152.307.720
02/03/2110,8810,8810,7711,0110,3135.27917.453.500185.706.526
01/03/2110,9210,9211,2911,4010,9217.1908.929.40099.229.691
26/02/2111,2511,2511,5211,6411,2221.97619.692.800223.966.304
25/02/2111,4411,4411,6511,7911,3619.04110.133.300116.875.828
24/02/2111,6511,6511,6111,9911,5717.42213.937.800163.841.283
23/02/2111,5511,5511,4111,6011,2823.11410.192.700117.077.317
22/02/2111,3211,3211,8511,8511,2558.583 391.931.146
19/02/2112,1712,1712,2012,2812,0619.6885.256.90063.907.960
18/02/2112,2112,2112,4112,4512,1223.3339.533.200116.448.993
17/02/2112,4512,4512,5312,5912,3523.89814.994.000186.917.364
12/02/2112,4612,4612,2812,5312,1519.19311.189.100138.389.128
11/02/2112,3212,3212,1512,4312,0921.88110.942.500134.404.374
10/02/2112,0512,0512,1812,2311,9523.98210.924.600132.058.226
09/02/2112,1712,1712,1912,2312,0718.4987.880.80095.711.959
08/02/2112,2012,2012,2912,3812,0819.8587.196.20088.020.691
05/02/2112,2712,2712,4412,5312,2710.9645.382.70066.597.181