Deutsche Märkte öffnen in 22 Minuten

CCR S.A. (CCRO3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
11,03-0,65 (-5,57%)
Börsenschluss: 07:07PM BRT
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
05. Dez. 2022------
02. Dez. 202211,5611,8211,4711,6811,6811.045.900
01. Dez. 202211,5911,7011,4611,4711,476.101.800
30. Nov. 202211,7311,8111,4611,8111,8117.999.400
29. Nov. 202211,6211,8911,4811,7511,759.533.000
28. Nov. 202211,3811,7411,3511,6311,6312.019.400
25. Nov. 202211,5511,7211,3211,3711,3711.232.900
24. Nov. 202211,2111,7711,2111,5711,5710.524.600
23. Nov. 202211,1811,2110,9811,1311,1312.152.100
22. Nov. 202211,4911,6211,1811,2611,268.783.300
21. Nov. 202211,5511,6311,2811,5011,5011.277.900
18. Nov. 202211,5711,8011,2811,3311,3314.299.800
17. Nov. 202211,4211,5711,1911,5311,5321.751.400
16. Nov. 202211,5011,6411,3911,5711,5719.323.000
14. Nov. 202211,5311,6911,2911,5011,5011.168.700
11. Nov. 202211,5011,5010,9211,4011,4011.305.800
10. Nov. 202212,1012,1511,1411,2611,2621.947.400
09. Nov. 202212,4612,5712,1712,2512,257.404.600
08. Nov. 202212,3912,6112,2412,5312,5310.773.200
07. Nov. 202212,7512,9112,4312,5112,517.679.200
04. Nov. 202212,9813,1112,8112,9312,9310.792.700
03. Nov. 202212,4212,8712,2512,8112,8111.945.000
01. Nov. 202212,9913,2512,8013,0413,0448.271.300
31. Okt. 202212,7413,0512,4612,9612,9610.511.400
28. Okt. 202212,4612,8312,4212,8312,8315.608.900
27. Okt. 202212,0812,6112,0212,4612,468.586.600
26. Okt. 202212,4012,5512,0012,0012,007.317.100
25. Okt. 202212,6112,7812,5012,5012,508.782.000
24. Okt. 202212,8012,8612,5912,7112,716.871.200
21. Okt. 202212,3412,8012,2512,7112,7115.619.900
20. Okt. 202212,4512,4912,1512,3512,3510.146.600
19. Okt. 202212,3512,4312,2112,3812,3810.821.000
18. Okt. 202212,2712,3812,1012,3812,3812.071.600
17. Okt. 202211,9512,2811,9112,0912,098.080.900
14. Okt. 202212,1612,2111,8411,8711,877.106.300
13. Okt. 202212,2212,3212,0512,1512,159.237.900
11. Okt. 202212,4712,6312,2312,2912,2915.208.200
10. Okt. 202212,7112,7612,4212,5812,589.484.900
07. Okt. 202212,7112,8412,5612,5812,587.960.300
06. Okt. 202212,8312,9512,7612,7912,799.186.200
05. Okt. 202212,8212,9212,6712,8012,807.691.300
04. Okt. 202213,3313,3412,8412,9012,9013.209.200
03. Okt. 202212,8913,3112,7313,1713,1747.463.800
30. Sept. 202212,2412,6512,2412,5312,5312.583.200
29. Sept. 202212,5212,5912,3712,4512,4525.711.800
28. Sept. 202212,8212,9312,6512,6512,6516.125.900
27. Sept. 202213,4313,4812,7612,8012,8028.891.200
26. Sept. 202213,5613,6313,1813,3013,308.262.900
23. Sept. 202213,7113,8513,5713,6813,6810.555.300
22. Sept. 202213,8314,0513,5113,9813,986.402.200
21. Sept. 202213,6413,8013,5213,6413,645.521.100
20. Sept. 202213,8113,9913,5813,7013,705.733.100
19. Sept. 202213,4213,8813,4213,8113,813.815.000
16. Sept. 202213,5013,5813,2113,5513,5528.761.200
15. Sept. 202213,7313,8113,4413,5513,5512.397.000
14. Sept. 202213,5713,9113,4013,7713,778.110.300
13. Sept. 202214,2514,2513,5813,6013,609.681.100
12. Sept. 202214,4314,4314,1614,2614,2610.649.900
09. Sept. 202214,2014,5614,1414,4014,406.847.500
08. Sept. 202214,0214,1613,8114,1114,115.463.400
06. Sept. 202214,2514,2613,8113,9213,927.163.500
05. Sept. 202213,9614,2913,9114,2814,282.417.600
02. Sept. 202213,8614,1213,7713,9613,968.020.300
01. Sept. 202213,7914,0713,5413,7913,796.586.500
31. Aug. 202214,0314,0413,7213,7913,7912.087.200
30. Aug. 202214,0814,2013,8213,8913,894.555.900
29. Aug. 202213,8614,1313,7914,0714,074.782.100
26. Aug. 202214,0714,1213,7713,8613,865.732.800
25. Aug. 202214,0914,2414,0114,0114,013.203.200
24. Aug. 202213,7814,0413,7513,9813,984.048.600
23. Aug. 202214,2514,2513,8613,9813,988.591.500
22. Aug. 202213,9014,2713,8914,2114,2110.368.700
19. Aug. 202214,1414,1713,9014,0314,0310.512.200
18. Aug. 202214,3014,3613,8814,2014,206.648.300
17. Aug. 202214,1114,2513,8614,2514,2510.834.200
16. Aug. 202214,5014,5414,0714,3014,309.491.600
15. Aug. 202214,5314,5814,2014,5714,5710.463.500
12. Aug. 202214,0514,7513,8914,6914,6910.934.900
11. Aug. 202214,1714,1813,6313,7613,769.175.900
10. Aug. 202214,1514,3713,9614,0914,096.282.000
09. Aug. 202214,1214,2913,8013,8313,836.763.200
08. Aug. 202213,9514,2713,8514,1014,108.220.100
05. Aug. 202213,8013,9713,6613,7913,794.818.900
04. Aug. 202213,5113,9013,5113,8013,807.659.100
03. Aug. 202213,1813,4913,1413,4413,4413.950.800
02. Aug. 202212,8513,2412,7013,1813,1810.609.000
01. Aug. 202213,0413,1712,8112,9112,917.509.900
29. Juli 202213,0613,1212,9212,9912,999.170.900
28. Juli 202212,6113,1412,6113,0113,018.208.700
27. Juli 202212,5612,6812,3612,6312,635.670.600
26. Juli 202212,4312,4912,3512,4412,442.970.300
25. Juli 202212,3312,4612,3112,3612,362.454.800
22. Juli 202212,2412,4212,1812,2812,283.358.700
21. Juli 202212,0012,2811,9912,2512,254.341.400
20. Juli 202212,0012,2711,9412,1312,135.603.300
19. Juli 202212,2212,2212,0012,0412,045.111.900
18. Juli 202212,0112,4012,0012,1612,167.583.000
15. Juli 202212,1512,2611,9011,9411,9417.874.000
14. Juli 202211,7212,1511,7112,1212,126.662.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...