CCRO3

CCR ON Historical Data

Company Name Stock Ticker Symbol Market Type
CCR SA CCRO3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 2.29% 11.63 17:45:00
Open Price Low Price High Price Close Price Prev Close
11.38 11.35 11.74 11.67 11.37
more quote information »

CCRO3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5511.7710.9811.4111,293,0800.080.69%
1 Month12.7413.2510.9212.0114,639,194-1.11-8.71%
3 Months13.9614.5610.9212.6212,656,450-2.33-16.69%
6 Months13.2314.7510.9212.839,850,903-1.60-12.09%
1 Year11.8514.7510.8312.679,790,459-0.22-1.86%
3 Years17.2720.089.0613.0010,250,505-5.64-32.66%
5 Years16.5520.087.8512.999,386,827-4.92-29.73%

CCRO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 11.63 0.26 2.29% 11.38 11.74 11.35 12,019,400
Nov 25 2022 11.37 -0.20 -1.73% 11.55 11.72 11.32 11,232,900
Nov 24 2022 11.57 0.44 3.95% 11.21 11.77 11.21 10,524,600
Nov 23 2022 11.13 -0.37 -3.22% 11.18 11.21 10.98 12,152,100
Nov 22 2022 11.50 0.00 0.0% 11.50 11.50 11.50 0
Nov 21 2022 11.50 0.17 1.5% 11.55 11.63 11.28 11,277,900
Nov 18 2022 11.33 -0.20 -1.73% 11.57 11.80 11.28 14,299,400
Nov 17 2022 11.53 -0.04 -0.35% 11.42 11.57 11.19 21,751,400
Nov 16 2022 11.57 0.07 0.61% 11.50 11.64 11.39 19,323,000
Nov 14 2022 11.50 0.10 0.88% 11.53 11.69 11.29 11,168,700
Nov 11 2022 11.40 0.14 1.24% 11.50 11.50 10.92 11,304,800
Nov 10 2022 11.26 -0.99 -8.08% 12.10 12.15 11.14 21,947,400
Nov 09 2022 12.25 -0.28 -2.23% 12.46 12.57 12.17 7,404,600
Nov 08 2022 12.53 0.02 0.16% 12.39 12.61 12.24 10,773,200
Nov 07 2022 12.51 -0.32 -2.49% 12.75 12.91 12.43 7,679,200
Nov 04 2022 12.83 0.03 0.23% 12.98 13.11 12.81 10,764,900
Nov 03 2022 12.80 -0.27 -2.07% 12.42 12.87 12.25 11,939,200
Nov 01 2022 13.07 0.05 0.38% 12.99 13.25 12.80 48,191,700
Oct 31 2022 13.02 0.27 2.12% 12.74 13.05 12.46 10,492,600
See More Historical Prices »
Your Recent History
BOV
CCRO3
CCR ON
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:20221129 05:32:06