Deutsche Märkte schließen in 5 Stunden 53 Minuten

CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
13,90+0,03 (+0,22%)
Börsenschluss: 07:19PM BRT
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202313,8714,0213,7813,9013,904.526.600
06. Dez. 202313,8914,0313,8113,8713,873.878.300
05. Dez. 202313,6813,8913,5413,8313,834.570.500
04. Dez. 202313,7513,8913,6513,6713,675.756.800
01. Dez. 202313,5413,9713,3013,7913,798.157.900
30. Nov. 202313,4413,6113,2913,5413,549.067.500
29. Nov. 202313,2113,4513,2013,3813,384.943.600
28. Nov. 202313,2013,5913,2013,2113,217.245.500
27. Nov. 202313,1213,3412,9413,3013,304.997.800
24. Nov. 202313,1313,1912,9813,0613,063.238.100
23. Nov. 202313,2413,3013,0913,2213,223.929.200
22. Nov. 202313,0813,4713,0813,1713,179.476.000
21. Nov. 202313,0313,1412,9413,0513,054.592.300
20. Nov. 202313,2113,2212,9513,0513,055.015.200
17. Nov. 202313,3713,3913,0313,1113,117.727.700
16. Nov. 202313,1913,4813,1613,3213,329.282.200
14. Nov. 202312,5113,3112,4913,1313,1313.893.000
13. Nov. 202312,4912,5912,3012,5212,525.272.400
10. Nov. 202312,5812,7312,4712,5012,503.902.900
09. Nov. 202312,4112,7712,4012,4312,435.177.100
08. Nov. 202312,4412,7312,4112,4112,415.353.300
07. Nov. 202312,2712,5712,1812,4812,485.300.200
06. Nov. 202312,4712,5112,1512,2212,225.806.400
03. Nov. 202312,4512,5612,3012,3512,359.198.900
01. Nov. 202312,1812,3111,8012,0412,0426.529.300
31. Okt. 202311,9412,1211,8111,9811,988.722.800
31. Okt. 20230.156773 Dividende
30. Okt. 202312,2112,4712,0112,1111,9513.981.100
27. Okt. 202312,2612,3411,7411,8111,667.554.400
26. Okt. 202312,0412,3012,0412,2712,115.227.700
25. Okt. 202312,2112,2611,8412,0111,858.068.200
24. Okt. 202312,2112,4212,1412,2412,085.918.600
23. Okt. 202311,7212,3211,6912,2112,0513.767.500
20. Okt. 202311,8211,9011,6311,7811,6310.935.100
19. Okt. 202311,7812,0611,7511,9011,755.643.800
18. Okt. 202312,0512,1111,7711,8011,657.286.900
17. Okt. 202312,1412,2111,9912,0511,894.055.700
16. Okt. 202312,3612,3712,1212,2312,075.016.700
13. Okt. 202312,6912,6912,1912,2612,109.708.600
11. Okt. 202312,7612,8212,6212,7212,566.079.600
10. Okt. 202312,6012,8312,5012,7612,595.440.000
09. Okt. 202312,2312,6112,1412,5412,388.139.600
06. Okt. 202312,0712,3311,9112,2412,088.221.900
05. Okt. 202312,1812,3712,0712,2412,083.306.400
04. Okt. 202312,1912,3312,1812,2312,074.896.800
03. Okt. 202312,6012,6612,1512,2012,048.748.700
02. Okt. 202312,8612,9712,5912,6312,4711.465.300
29. Sept. 202312,9613,0012,8412,8912,7212.049.500
28. Sept. 202312,4912,8512,4612,8112,6415.105.600
27. Sept. 202312,5012,6712,2612,4812,3215.138.100
26. Sept. 202312,8013,1612,3712,4912,3326.052.800
25. Sept. 202312,6112,7812,5812,7112,557.738.600
22. Sept. 202312,6012,7412,5612,5912,437.096.900
21. Sept. 202312,6812,7612,5312,5912,437.064.900
20. Sept. 202312,9012,9512,7912,7912,625.102.200
19. Sept. 202312,7713,0412,7112,8612,6911.924.000
18. Sept. 202312,6312,9212,6112,7412,587.675.900
15. Sept. 202312,4812,7312,4012,6112,4514.840.700
14. Sept. 202312,4812,5712,4312,4812,323.995.900
13. Sept. 202312,5812,7012,4512,4512,298.000.200
12. Sept. 202312,4712,5612,4012,5412,384.623.900
11. Sept. 202312,3212,4912,2512,4412,285.047.500
08. Sept. 202312,2512,3312,2012,2612,104.950.300
06. Sept. 202312,4012,4812,2612,2612,105.465.600
05. Sept. 202312,4612,5312,3012,4012,244.752.600
04. Sept. 202312,6512,7212,5412,6012,444.459.900
01. Sept. 202312,4812,7212,4812,6612,507.622.200
31. Aug. 202312,8512,8512,4612,4612,308.318.700
30. Aug. 202313,0313,0312,7512,8112,644.018.600
29. Aug. 202312,9313,0912,8812,9512,787.958.700
28. Aug. 202312,5712,8612,5312,8012,639.648.800
25. Aug. 202312,7912,8212,4112,5512,398.198.300
24. Aug. 202312,9113,0112,7612,8012,636.093.300
23. Aug. 202312,9313,0612,8713,0112,845.425.700
22. Aug. 202312,7512,9412,6912,8712,706.718.000
21. Aug. 202312,8012,8112,5612,6812,524.081.300
18. Aug. 202312,7912,9012,6512,7912,627.361.800
17. Aug. 202313,2113,2112,7512,7512,5812.104.900
16. Aug. 202313,2413,3413,0013,0612,897.257.600
15. Aug. 202313,2713,4413,2313,2913,129.122.500
14. Aug. 202313,1413,3112,9813,3113,146.813.300
11. Aug. 202313,3513,3813,0013,1612,999.349.000
10. Aug. 202313,1313,4213,1013,2913,1215.533.200
09. Aug. 202313,1513,3813,0013,0412,876.165.200
08. Aug. 202312,9513,2612,8313,1713,0010.242.700
07. Aug. 202313,0513,1612,9413,0212,8511.176.600
04. Aug. 202313,2713,2812,8113,0512,8840.860.100
03. Aug. 202313,3613,5413,3213,3513,1824.873.000
02. Aug. 202313,2913,3513,1413,3013,1310.069.900
01. Aug. 202313,2813,3613,0713,2713,1011.383.700
31. Juli 202313,4413,5113,2513,2913,125.218.200
28. Juli 202313,3013,4213,3013,3613,193.089.800
27. Juli 202313,5013,5413,2713,2713,105.456.300
26. Juli 202313,4113,5013,3613,4313,264.874.900
25. Juli 202313,6513,7113,4013,4013,234.932.200
24. Juli 202313,4413,5613,2713,4813,318.305.900
21. Juli 202313,3913,5613,2413,5313,3510.586.200
20. Juli 202313,6113,6113,3613,4113,245.266.100
19. Juli 202313,4613,6013,3213,5313,359.582.300
18. Juli 202313,6113,6113,3113,4813,315.052.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...