CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

12.54

-0.15

(-1.18%)

At close: 05:07PM BRT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	12.65	12.72	12.46	12.54	12.54	7,579,300
May 17, 2024	12.68	12.73	12.54	12.69	12.69	13,637,700
May 16, 2024	12.85	12.89	12.66	12.71	12.71	9,759,100
May 15, 2024	12.79	12.94	12.72	12.77	12.77	10,131,100
May 14, 2024	12.76	12.85	12.68	12.78	12.78	8,295,600
May 13, 2024	12.74	12.80	12.66	12.71	12.71	9,638,100
May 10, 2024	12.77	12.95	12.65	12.65	12.65	7,339,300
May 09, 2024	12.62	12.76	12.54	12.73	12.73	9,810,200
May 08, 2024	12.79	12.84	12.62	12.73	12.73	8,074,500
May 07, 2024	12.74	13.02	12.66	12.85	12.85	14,495,000
May 06, 2024	12.72	12.86	12.50	12.50	12.50	6,717,200
May 03, 2024	12.73	12.93	12.70	12.75	12.75	8,782,200
May 02, 2024	12.52	12.68	12.45	12.53	12.53	3,932,100
Apr 30, 2024	12.50	12.53	12.28	12.33	12.33	8,407,700
Apr 29, 2024	12.45	12.55	12.40	12.48	12.48	3,635,300
Apr 26, 2024	12.27	12.27	12.27	12.27	12.27	-
Apr 25, 2024	12.23	12.38	12.17	12.27	12.27	5,169,500
Apr 24, 2024	12.50	12.53	12.24	12.30	12.30	4,743,000
Apr 23, 2024	12.45	12.56	12.35	12.50	12.50	6,435,600
Apr 22, 2024	12.59	12.78	12.57	12.57	12.57	4,860,400
Apr 19, 2024	12.53	12.70	12.49	12.65	12.65	6,719,300
Apr 19, 2024	0.06511 Dividend
Apr 18, 2024	12.66	12.90	12.64	12.75	12.68	6,821,500
Apr 17, 2024	12.78	12.86	12.58	12.68	12.62	7,021,200
Apr 16, 2024	12.82	12.88	12.66	12.78	12.71	11,122,700
Apr 15, 2024	13.25	13.29	12.89	13.00	12.93	16,593,000
Apr 12, 2024	13.57	13.58	13.19	13.31	13.24	8,934,700
Apr 11, 2024	13.71	13.73	13.53	13.57	13.50	6,323,000
Apr 10, 2024	14.06	14.20	13.72	13.72	13.65	5,848,300
Apr 09, 2024	13.87	14.17	13.87	14.11	14.04	7,532,400
Apr 08, 2024	13.73	13.93	13.64	13.86	13.79	7,348,400
Apr 05, 2024	13.72	13.85	13.65	13.69	13.62	6,745,500
Apr 04, 2024	13.64	14.03	13.64	13.76	13.69	4,715,400
Apr 03, 2024	13.66	13.78	13.48	13.65	13.58	7,195,000
Apr 02, 2024	13.66	13.75	13.47	13.65	13.58	8,410,600
Apr 01, 2024	13.91	13.91	13.58	13.65	13.58	8,515,700
Mar 28, 2024	13.94	13.97	13.73	13.82	13.75	4,327,000
Mar 27, 2024	13.73	13.98	13.71	13.94	13.87	2,856,000
Mar 26, 2024	13.55	13.88	13.50	13.73	13.66	9,588,500
Mar 25, 2024	13.97	14.00	13.48	13.60	13.53	25,064,600
Mar 22, 2024	14.26	14.27	14.00	14.05	13.98	6,095,600
Mar 21, 2024	14.31	14.58	14.24	14.26	14.19	5,394,600
Mar 20, 2024	14.01	14.42	13.95	14.30	14.23	8,883,100
Mar 19, 2024	14.00	14.27	13.98	14.00	13.93	8,092,600
Mar 18, 2024	14.03	14.10	13.70	14.00	13.93	6,575,000
Mar 15, 2024	13.90	14.24	13.65	14.00	13.93	13,972,200
Mar 14, 2024	14.02	14.04	13.75	13.91	13.84	7,400,900
Mar 13, 2024	14.07	14.30	13.96	14.00	13.93	6,907,300
Mar 12, 2024	14.06	14.07	13.78	14.07	14.00	5,805,800
Mar 11, 2024	13.76	14.03	13.72	13.97	13.90	6,512,700
Mar 08, 2024	13.82	13.93	13.71	13.83	13.76	8,280,100
Mar 07, 2024	13.83	13.87	13.60	13.86	13.79	4,721,100
Mar 06, 2024	13.93	13.95	13.72	13.84	13.77	4,662,800
Mar 05, 2024	13.75	13.93	13.71	13.86	13.79	4,223,000
Mar 04, 2024	13.69	13.75	13.49	13.68	13.61	6,047,300
Mar 01, 2024	13.78	13.96	13.69	13.73	13.66	5,730,700
Feb 29, 2024	13.89	13.90	13.52	13.78	13.71	14,253,800
Feb 28, 2024	13.98	14.10	13.82	13.90	13.83	6,847,700
Feb 27, 2024	13.83	14.14	13.75	14.05	13.98	8,814,500
Feb 26, 2024	13.68	13.87	13.62	13.74	13.67	6,321,700
Feb 23, 2024	13.89	13.95	13.70	13.75	13.68	5,059,400
Feb 22, 2024	13.73	14.00	13.67	13.87	13.80	9,325,400
Feb 21, 2024	13.58	13.92	13.49	13.71	13.64	16,659,900
Feb 20, 2024	13.09	13.73	12.95	13.58	13.51	17,836,700
Feb 19, 2024	13.23	13.25	13.04	13.19	13.12	3,983,000
Feb 16, 2024	13.66	13.71	13.24	13.27	13.20	6,730,300
Feb 15, 2024	13.73	13.95	13.52	13.59	13.52	8,722,200
Feb 14, 2024	13.62	13.80	13.57	13.73	13.66	7,527,600
Feb 09, 2024	13.30	13.80	13.28	13.65	13.58	11,510,800
Feb 08, 2024	13.29	13.58	13.28	13.47	13.40	10,439,700
Feb 07, 2024	13.08	13.60	13.08	13.45	13.38	12,418,200
Feb 06, 2024	13.07	13.31	13.04	13.14	13.07	8,216,600
Feb 05, 2024	13.11	13.25	13.06	13.11	13.04	4,557,800
Feb 02, 2024	13.25	13.28	13.01	13.15	13.08	8,316,100
Feb 01, 2024	13.14	13.24	13.01	13.22	13.15	5,511,800
Jan 31, 2024	13.24	13.43	13.12	13.12	13.05	4,367,700
Jan 30, 2024	13.31	13.33	13.09	13.15	13.08	6,326,600
Jan 29, 2024	13.28	13.38	13.20	13.25	13.18	3,529,200
Jan 26, 2024	13.32	13.41	13.23	13.27	13.20	2,410,400
Jan 25, 2024	13.34	13.44	13.26	13.31	13.24	2,534,600
Jan 24, 2024	13.55	13.60	13.32	13.34	13.27	2,709,100
Jan 23, 2024	13.43	13.64	13.38	13.51	13.44	7,640,500
Jan 22, 2024	13.50	13.55	13.28	13.40	13.33	3,547,600
Jan 19, 2024	13.32	13.64	13.24	13.51	13.44	6,209,500
Jan 18, 2024	13.45	13.51	13.29	13.36	13.29	5,300,800
Jan 17, 2024	13.40	13.54	13.32	13.46	13.39	4,754,600
Jan 16, 2024	13.65	13.72	13.40	13.40	13.33	5,217,900
Jan 15, 2024	13.72	13.81	13.58	13.81	13.74	2,559,900
Jan 12, 2024	13.64	14.08	13.64	13.73	13.66	3,731,200
Jan 11, 2024	13.79	13.88	13.58	13.71	13.64	3,983,200
Jan 10, 2024	13.98	13.98	13.61	13.82	13.75	4,045,100
Jan 09, 2024	13.83	13.98	13.77	13.94	13.87	3,495,100
Jan 08, 2024	13.76	14.13	13.69	13.99	13.92	5,943,500
Jan 05, 2024	13.76	13.92	13.68	13.83	13.76	3,589,900
Jan 04, 2024	13.92	13.96	13.65	13.74	13.67	5,449,400
Jan 03, 2024	13.94	14.02	13.78	13.97	13.90	4,541,200
Jan 02, 2024	14.07	14.13	13.82	13.99	13.92	4,084,400
Dec 28, 2023	14.26	14.33	14.16	14.18	14.11	3,423,500
Dec 27, 2023	14.35	14.39	14.25	14.33	14.26	3,160,200
Dec 26, 2023	14.41	14.42	14.25	14.35	14.28	2,940,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0004(-0.06%)

CRUDE OIL78.55-1.25(-1.57%)

Bitcoin CAD96,775.78+5,143.81(+5.61%)

CCR S.A. (CCRO3.SA)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0004(-0.06%)

CRUDE OIL
78.55
-1.25(-1.57%)

Bitcoin CAD
96,775.78
+5,143.81(+5.61%)