CCR ON Historical Data - CCRO3

Company Name	Stock Ticker Symbol	Market	Type
CCR SA	CCRO3	Bovespa	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.14	1.06%	13.35	11:08:21

Open Price	Low Price	High Price	Close Price	Prev Close
13.21	13.20	13.41		13.21

Industry Sector
Construção e Transporte / Transporte / Exploração de Rodovias

CCRO3 Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.08	13.59	12.94	13.20	5,777,320	0.27	2.06%
1 Month	12.18	13.59	11.80	12.73	7,550,600	1.17	9.61%
3 Months	12.40	13.59	11.63	12.50	8,208,653	0.95	7.66%
6 Months	13.62	14.43	11.63	13.06	8,329,558	-0.27	-1.98%
1 Year	11.62	14.43	10.02	12.40	9,504,851	1.73	14.89%
3 Years	12.91	14.75	10.02	12.51	10,427,943	0.44	3.41%
5 Years	11.27	20.08	9.06	13.07	9,732,001	2.08	18.46%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2023	13.21	-0.09	-0.68%	13.20	13.59	13.20	7,245,500
Nov 27 2023	13.30	0.24	1.84%	13.12	13.34	12.94	4,997,800
Nov 24 2023	13.06	-0.16	-1.21%	13.13	13.19	12.98	3,238,100
Nov 23 2023	13.22	0.05	0.38%	13.24	13.30	13.09	3,929,200
Nov 22 2023	13.17	0.12	0.92%	13.08	13.47	13.08	9,476,000
Nov 21 2023	13.05	0.00	0.0%	13.03	13.14	12.94	4,592,300
Nov 20 2023	13.05	-0.06	-0.46%	13.21	13.22	12.95	5,015,200
Nov 17 2023	13.11	-0.21	-1.58%	13.37	13.39	13.03	7,725,200
Nov 16 2023	13.32	0.19	1.45%	13.19	13.48	13.16	9,282,200
Nov 14 2023	13.13	0.61	4.87%	12.51	13.31	12.49	13,893,000
Nov 13 2023	12.52	0.02	0.16%	12.49	12.59	12.30	5,272,400
Nov 10 2023	12.50	0.07	0.56%	12.58	12.73	12.47	3,902,900
Nov 09 2023	12.43	0.02	0.16%	12.41	12.77	12.40	5,177,100
Nov 08 2023	12.41	-0.07	-0.56%	12.44	12.73	12.41	5,353,300
Nov 07 2023	12.48	0.26	2.13%	12.27	12.57	12.18	5,300,200
Nov 06 2023	12.22	-0.13	-1.05%	12.47	12.51	12.15	5,806,400
Nov 03 2023	12.35	0.27	2.24%	12.45	12.56	12.30	9,190,000
Nov 01 2023	12.08	0.10	0.83%	12.18	12.31	11.80	26,514,000
Oct 31 2023	11.98	-0.10	-0.83%	11.94	12.12	11.81	8,712,500
Oct 30 2023	12.08	0.30	2.55%	12.21	12.47	12.01	13,956,600