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

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/12/2013,8513,8513,7314,0013,6826.59212.564.700173.942.244
01/12/2013,6713,6713,2014,0113,2043.40425.967.800358.084.654
30/11/2013,0413,0412,9113,3212,8423.06814.338.200187.231.021
27/11/2012,9212,9212,7413,0712,5820.0285.262.70067.831.634
26/11/2012,6812,6812,6912,8912,5716.8967.046.70089.789.934
25/11/2012,7912,7912,8312,9812,6423.4008.294.100106.118.016
24/11/2012,8312,8312,3113,0812,2633.09420.519.800262.792.756
23/11/2012,3012,3012,5112,5112,2212.2946.138.50075.580.472
20/11/2012,3812,3812,7012,7412,2720.8647.750.30096.753.833
19/11/2012,7012,7012,6812,8112,5017.0557.776.20098.260.402
18/11/2012,6212,6212,6212,7112,4124.42111.702.000147.626.496
17/11/2012,6312,6312,1812,7712,0829.63719.781.700247.619.020
16/11/2012,2512,2511,9312,2511,6934.37913.782.500165.940.862
13/11/2011,7511,7511,7611,8711,5531.2887.902.60092.741.396
12/11/2011,7011,7012,3012,3311,6035.27217.507.100207.516.643
11/11/2012,4112,4112,4012,7612,2236.67814.195.700176.829.052
10/11/2012,5012,5012,4612,9512,2539.88818.727.100236.837.019
09/11/2012,4312,4312,7613,1412,3331.10814.895.000189.324.051
06/11/2012,3412,3412,1512,3911,9826.2619.786.000119.621.298
05/11/2012,3412,3411,4512,3911,3945.06446.893.000549.751.635