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

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2013,8413,8414,0714,1413,7516.8349.461.900131.437.696
17/09/2014,1914,1914,0314,2713,8016.3955.036.40070.926.639
16/09/2014,1214,1214,5914,6114,1218.8837.010.300100.147.407
15/09/2014,5514,5514,8614,9014,4413.6065.230.00076.433.094
14/09/2014,8414,8414,3814,9214,3118.23012.089.900178.473.428
11/09/2014,2314,2314,3114,3313,7932.34414.658.300206.880.315
10/09/2014,3514,3514,7114,9714,2127.47714.763.300215.772.765
09/09/2014,8014,8014,6314,8014,5313.4106.666.80097.922.460
08/09/2014,5114,5114,1114,7114,1122.1408.507.300123.136.939
04/09/2014,4014,4013,8914,5013,8230.44115.354.200218.953.033
03/09/2013,8013,8014,1714,3913,6634.53411.156.800155.763.431
02/09/2014,1114,1114,1314,2213,9114.4564.965.80069.789.032
01/09/2014,0514,0513,5114,1413,3736.56310.510.700146.638.968
31/08/2013,3313,3313,2613,4313,1125.53412.020.500160.032.841
28/08/2013,4413,4413,1013,5613,1020.1606.683.70089.495.501
27/08/2012,9812,9813,2813,4812,9621.7148.095.700106.159.673
26/08/2013,3013,3013,5013,5613,0717.5844.918.20065.350.636
25/08/2013,5013,5013,5913,7413,4416.8595.438.60073.796.313
24/08/2013,4613,4613,5313,5913,3315.5414.946.30066.613.222
21/08/2013,4513,4513,6613,6913,3318.1295.735.00077.440.372