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
11/12/1917,3017,3017,1117,3217,0416.8195.570.00095.981.804
10/12/1917,1517,1517,3317,3416,9620.4296.771.300115.909.782
09/12/1917,4217,4217,0017,5116,8713.4694.087.20070.901.244
06/12/1917,0117,0116,9817,0516,7713.3564.278.30072.341.084
05/12/1916,9016,9016,7317,0316,5615.6653.781.00063.772.970
04/12/1916,7816,7816,9016,9216,6315.9239.676.000162.037.878
03/12/1916,8016,8017,1317,1516,8014.5533.955.60066.887.254
02/12/1917,0817,0817,2117,4217,0816.4554.109.30070.825.589
29/11/1917,1917,1917,6417,6717,0713.0173.840.00066.296.182
28/11/1917,5017,5017,2717,6917,2310.4542.318.00040.612.090
27/11/1917,1817,1816,9717,4916,5327.94110.141.200173.339.458
26/11/1917,2517,2517,0817,2716,8018.1628.191.200140.418.450
25/11/1917,2317,2317,1317,2816,9720.1715.021.30085.980.401
22/11/1917,0717,0717,2217,2817,0113.0854.655.80079.619.107
21/11/1917,2017,2017,0317,2016,9717.0365.613.40095.757.976
19/11/1917,0017,0017,3817,4116,9321.5405.841.20099.411.253
18/11/1917,2417,2417,6517,7417,2417.0534.872.00084.997.266
14/11/1917,5017,5017,1217,5817,0520.3865.839.600101.844.259
13/11/1917,2517,2517,1717,3516,9713.0283.195.40054.878.616
12/11/1917,2217,2217,7717,8117,1617.9615.280.50091.572.126