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
04/07/2212,1912,1912,3412,3512,1016.4855.510.70067.417.742
01/07/2212,3412,3412,4512,5512,1915.3677.669.40095.158.601
30/06/2212,5312,5312,5812,7012,3920.80913.522.000169.801.625
29/06/2212,8212,8213,0713,0912,7814.6656.865.10088.509.909
28/06/2212,9112,9112,9813,1912,7816.90711.380.400147.785.038
27/06/2212,8912,8912,7513,0612,7116.6887.257.20093.659.628
24/06/2212,7212,7212,7212,8612,5011.5694.447.60056.564.525
23/06/2212,6012,6012,6212,7812,5314.5514.885.10061.653.690
22/06/2212,5612,5612,3512,7012,2820.2788.839.900110.640.890
21/06/2212,5312,5312,3212,5412,3017.7155.995.40074.510.611
20/06/2212,3312,3312,5012,6012,3011.6154.679.70057.861.635
17/06/2212,4712,4712,2312,5112,2320.72211.081.300137.482.572
15/06/2212,4912,4912,4312,6512,3419.5287.936.10099.114.469
14/06/2212,3112,3112,4112,4712,2114.5005.281.60065.118.165
13/06/2212,4012,4012,9213,0012,3516.5275.492.40069.260.588
10/06/2213,0513,0513,0913,2012,9217.6397.657.600100.121.285
09/06/2213,2313,2312,9513,3512,8717.2419.502.800125.069.303
08/06/2212,9412,9413,0713,2912,8618.41710.179.300132.691.416
07/06/2213,1413,1413,1113,2113,0216.6196.382.50083.892.386
06/06/2213,1513,1513,3013,3213,1014.3798.355.400109.972.564