CE

Credito Emilian Historical Data

CE Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 6.75 0.12 1.81% 6.58 6.77 6.56 423,071
Nov 29 2022 6.63 0.01 0.15% 6.58 6.65 6.48 335,844
Nov 28 2022 6.62 -0.03 -0.45% 6.65 6.66 6.59 124,872
Nov 25 2022 6.65 0.09 1.37% 6.61 6.65 6.56 199,805
Nov 24 2022 6.56 -0.17 -2.53% 6.72 6.77 6.56 279,934
Nov 23 2022 6.73 0.10 1.51% 6.65 6.77 6.56 250,989
Nov 22 2022 6.63 0.05 0.76% 6.55 6.64 6.55 162,425
Nov 21 2022 6.58 0.08 1.23% 6.49 6.59 6.49 248,370
Nov 18 2022 6.50 0.07 1.09% 6.43 6.57 6.40 328,289
Nov 17 2022 6.43 0.01 0.16% 6.44 6.45 6.37 125,623
Nov 16 2022 6.42 0.01 0.16% 6.43 6.45 6.33 378,891
Nov 15 2022 6.41 0.02 0.31% 6.37 6.48 6.37 85,596
Nov 14 2022 6.39 0.01 0.16% 6.45 6.45 6.34 80,350
Nov 11 2022 6.38 0.05 0.79% 6.49 6.59 6.31 350,613
Nov 10 2022 6.33 0.01 0.16% 6.21 6.39 6.21 185,394
Nov 09 2022 6.32 0.03 0.48% 6.29 6.37 6.24 149,046
Nov 08 2022 6.29 -0.05 -0.79% 6.35 6.37 6.28 170,150
Nov 07 2022 6.34 0.08 1.28% 6.25 6.36 6.25 144,603
Nov 04 2022 6.26 0.07 1.13% 6.16 6.27 6.15 333,838
Nov 03 2022 6.19 0.09 1.48% 6.03 6.19 6.03 201,750
Nov 02 2022 6.10 0.03 0.49% 6.04 6.12 6.00 648,630
Nov 01 2022 6.07 0.07 1.17% 5.97 6.07 5.97 151,866
Oct 31 2022 6.00 0.01 0.17% 5.91 6.04 5.91 109,026
Oct 28 2022 5.99 0.00 +0.00% 5.93 6.01 5.91 0.00
Oct 28 2022 5.99 0.01 0.17% 5.93 6.01 5.91 215,140
Oct 27 2022 5.98 0.04 0.67% 5.94 5.99 5.86 210,072
Oct 26 2022 5.94 0.04 0.68% 5.90 5.98 5.89 179,555
Oct 25 2022 5.90 -0.02 -0.34% 5.87 5.94 5.81 311,895
Oct 24 2022 5.92 0.09 1.54% 5.88 5.94 5.76 315,071
Oct 21 2022 5.83 0.03 0.52% 5.78 5.87 5.78 209,737
Oct 20 2022 5.80 0.04 0.69% 5.81 5.88 5.78 143,966
Oct 19 2022 5.76 -0.05 -0.86% 5.73 5.88 5.73 196,408
Oct 18 2022 5.81 0.04 0.69% 5.79 5.86 5.73 106,856
Oct 17 2022 5.77 0.07 1.23% 5.68 5.77 5.68 128,905
Oct 14 2022 5.70 0.05 0.88% 5.73 5.78 5.68 242,831
Oct 13 2022 5.65 0.11 1.99% 5.79 5.79 5.56 307,335
Oct 12 2022 5.54 -0.01 -0.18% 5.46 5.56 5.46 1,133,205
Oct 11 2022 5.55 -0.03 -0.54% 5.54 5.58 5.47 87,565
Oct 10 2022 5.58 -0.06 -1.06% 5.60 5.65 5.55 93,406
Oct 07 2022 5.64 -0.07 -1.23% 5.74 5.79 5.63 67,467
Oct 06 2022 5.71 -0.10 -1.72% 5.86 5.86 5.70 287,817
Oct 05 2022 5.81 -0.10 -1.69% 5.87 5.89 5.76 1,513,274
Oct 04 2022 5.91 0.14 2.43% 5.82 5.93 5.82 160,738
Oct 03 2022 5.77 -0.02 -0.35% 5.74 5.80 5.68 200,288
Sep 30 2022 5.79 0.19 3.39% 5.70 5.83 5.62 259,264
Sep 29 2022 5.60 -0.12 -2.1% 5.72 5.72 5.55 246,730
Sep 28 2022 5.72 -0.08 -1.38% 5.76 5.80 5.66 355,414
Sep 27 2022 5.80 -0.06 -1.02% 5.81 5.85 5.76 113,176
Sep 26 2022 5.86 0.05 0.86% 5.79 5.88 5.76 175,626
Sep 23 2022 5.81 -0.14 -2.35% 6.03 6.03 5.79 312,367
Sep 22 2022 5.95 -0.02 -0.34% 5.95 6.03 5.93 205,476
Sep 21 2022 5.97 -0.03 -0.5% 5.98 6.02 5.95 115,594
Sep 20 2022 6.00 0.01 0.17% 6.03 6.05 5.95 142,412
Sep 19 2022 5.99 0.09 1.53% 5.85 6.03 5.85 182,828
Sep 16 2022 5.90 -0.06 -1.01% 5.91 5.97 5.86 312,069
Sep 15 2022 5.96 -0.01 -0.17% 6.00 6.05 5.92 179,604
Sep 14 2022 5.97 -0.05 -0.83% 6.01 6.05 5.92 138,747
Sep 13 2022 6.02 -0.01 -0.17% 6.04 6.08 5.95 211,946
Sep 12 2022 6.03 0.19 3.25% 5.92 6.09 5.89 487,366
Sep 09 2022 5.84 0.11 1.92% 5.79 5.87 5.78 239,834
Sep 08 2022 5.73 0.02 0.35% 5.75 5.80 5.68 245,394
Sep 07 2022 5.71 -0.10 -1.72% 5.71 5.78 5.69 139,102
Sep 06 2022 5.81 0.04 0.69% 5.81 5.82 5.73 35,572
Sep 05 2022 5.77 -0.11 -1.87% 5.73 5.80 5.72 107,470
Sep 02 2022 5.88 0.18 3.16% 5.70 5.89 5.70 118,664
Your Recent History
BIT
CE
Credito Em..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 17:36:24