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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
10/08/2214,0914,0914,1514,3713,9616.382 88.564.538
09/08/2213,8313,8314,1214,2913,8020.3506.733.30093.875.089
08/08/2214,1014,1013,9514,2713,8519.0998.107.500114.477.637
05/08/2213,7913,7913,8013,9713,6616.8744.791.10066.157.438
04/08/2213,8013,8013,5113,9013,5118.4997.595.700104.758.753
03/08/2213,4413,4413,1813,4913,1423.27513.944.000186.665.719
02/08/2213,1813,1812,8513,2412,7014.03410.600.800138.626.079
01/08/2212,9012,9113,0513,1812,8218.948 97.125.519
29/07/2213,0713,0012,9913,0512,8519.835 119.144.908
28/07/2213,0112,9412,5413,0712,5427.1208.198.200105.694.774
27/07/2212,6312,5612,4912,6112,2914.4755.657.70071.095.244
26/07/2212,4412,3712,3612,4212,2811.0072.966.20036.894.530
25/07/2212,3612,2912,2612,3912,248.1542.449.50030.333.475
22/07/2212,2812,2112,1712,3512,1110.3593.349.90041.130.306
21/07/2212,2512,1811,9412,2111,9311.2184.341.40052.727.278
20/07/2212,1312,0711,9412,2011,8813.5235.596.70067.988.784
19/07/2212,0411,9812,1512,1511,9413.8275.092.90061.487.576
18/07/2212,1612,0911,9512,3311,9415.3877.581.60092.761.094
15/07/2211,9411,8812,0812,1911,8413.32917.871.700213.679.905
14/07/2212,1212,0611,6612,0811,6521.2716.660.50080.337.460