CCR SA (CCRO3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -4.6332046332 | 12.95 | 13.17 | 12.35 | 4629000 | 12.86444338 | CS |
| 4 | 0.5 | 4.2194092827 | 11.85 | 13.17 | 11.4 | 6955685 | 12.32583063 | CS |
| 12 | -0.01 | -0.0809061488673 | 12.36 | 13.17 | 11.36 | 7714502 | 12.29083399 | CS |
| 26 | -0.97 | -7.28228228228 | 13.32 | 14.58 | 11.36 | 7608808 | 12.95528926 | CS |
| 52 | -1.11 | -8.24665676077 | 13.46 | 14.58 | 11.36 | 7623481 | 12.96359327 | CS |
| 156 | -1.35 | -9.85401459854 | 13.7 | 14.75 | 10.02 | 9539672 | 12.54003146 | CS |
| 260 | -2.44 | -16.4976335362 | 14.79 | 20.08 | 9.06 | 9463953 | 13.07095432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 12.36 | -0.34 | -2.68 | 12.54 | 12.76 | 12.35 | 5587200 |
| 1721338200 | 12.7 | -0.18 | -1.40 | 12.87 | 12.93 | 12.56 | 6039900 |
| 1721251800 | 12.88 | -0.07 | -0.54 | 13 | 13 | 12.88 | 2527300 |
| 1721165340 | 12.95 | 0.11 | 0.86 | 12.84 | 13.17 | 12.84 | 4837400 |
| 1721079000 | 12.84 | -0.18 | -1.38 | 13.01 | 13.03 | 12.82 | 5417500 |
| 1720819800 | 13.02 | 0.06 | 0.46 | 12.95 | 13.04 | 12.86 | 4322900 |
| 1720733400 | 12.96 | 0.18 | 1.41 | 12.85 | 13.08 | 12.81 | 19516100 |
| 1720647000 | 12.78 | 0.15 | 1.19 | 12.7 | 12.89 | 12.63 | 11799000 |
| 1720560540 | 12.63 | 0.13 | 1.04 | 12.42 | 12.66 | 12.36 | 6082200 |
| 1720474200 | 12.5 | 0.38 | 3.14 | 12.22 | 12.5 | 12.11 | 8403700 |
| 1720215000 | 12.12 | 0.03 | 0.25 | 12.09 | 12.21 | 11.96 | 6617300 |
| 1720128540 | 12.09 | 0.17 | 1.43 | 12.04 | 12.2 | 12 | 4064900 |
| 1720042200 | 11.92 | 0.51 | 4.47 | 11.48 | 12.01 | 11.47 | 8227400 |
| 1719955800 | 11.41 | -0.04 | -0.35 | 11.47 | 11.6 | 11.4 | 6104900 |
| 1719869400 | 11.45 | -0.19 | -1.63 | 11.63 | 11.75 | 11.45 | 4514600 |
| 1719610200 | 11.64 | -0.24 | -2.02 | 11.95 | 11.95 | 11.58 | 6823900 |
| 1719523800 | 11.88 | 0.19 | 1.63 | 11.75 | 11.98 | 11.74 | 5315800 |
| 1719437400 | 11.69 | -0.22 | -1.85 | 11.8 | 11.86 | 11.67 | 4956700 |
| 1719351000 | 11.91 | -0.02 | -0.17 | 11.9 | 11.96 | 11.8 | 4717600 |
| 1719264600 | 11.93 | -0.1 | -0.83 | 12.12 | 12.15 | 11.93 | 5782300 |
| 1719005400 | 12.03 | 0.07 | 0.59 | 11.85 | 12.19 | 11.85 | 13042300 |
| 1718918940 | 11.96 | 0.36 | 3.10 | 11.67 | 12.02 | 11.67 | 16241800 |
| 1718832540 | 11.6 | 0.22 | 1.93 | 11.38 | 11.63 | 11.36 | 5552500 |
| 1718746200 | 11.38 | -0.05 | -0.44 | 11.43 | 11.55 | 11.37 | 4715100 |
| 1718659800 | 11.43 | -0.27 | -2.31 | 11.56 | 11.64 | 11.43 | 8366200 |
| 1718400600 | 11.7 | 0.17 | 1.47 | 11.49 | 11.73 | 11.4 | 4736000 |
| 1718314200 | 11.53 | -0.08 | -0.69 | 11.66 | 11.66 | 11.52 | 4231000 |
| 1718227800 | 11.61 | -0.22 | -1.86 | 11.81 | 11.83 | 11.5 | 10356500 |
| 1718141400 | 11.83 | 0.13 | 1.11 | 11.78 | 11.89 | 11.72 | 5632600 |
| 1718055000 | 11.7 | -0.18 | -1.52 | 11.91 | 11.93 | 11.6 | 9337200 |
| 1717795800 | 11.88 | -0.17 | -1.41 | 11.9 | 12.18 | 11.86 | 11620000 |
| 1717709400 | 12.05 | 0.11 | 0.92 | 11.91 | 12.18 | 11.9 | 6495200 |
| 1717622940 | 11.94 | -0.06 | -0.50 | 11.76 | 12.05 | 11.66 | 16677400 |
| 1717536600 | 12 | 0.02 | 0.17 | 11.91 | 12.06 | 11.84 | 4291300 |
| 1717450200 | 11.98 | -0.04 | -0.33 | 12.06 | 12.1 | 11.92 | 3378000 |
| 1717191000 | 12.02 | -0.15 | -1.23 | 12.07 | 12.24 | 11.97 | 12840800 |
| 1717018140 | 12.17 | -0.04 | -0.33 | 12.17 | 12.3 | 12.07 | 5453200 |
| 1716931740 | 12.21 | -0.1 | -0.81 | 12.37 | 12.43 | 12.15 | 7471300 |
| 1716845340 | 12.31 | 0.19 | 1.57 | 12.2 | 12.34 | 12.14 | 3933800 |
| 1716586200 | 12.12 | -0.2 | -1.62 | 12.29 | 12.38 | 12.1 | 7314400 |
| 1716499800 | 12.32 | 0 | 0.00 | 12.27 | 12.33 | 12.08 | 15816900 |
| 1716413340 | 12.32 | -0.15 | -1.20 | 12.36 | 12.47 | 12.31 | 4443800 |
| 1716327000 | 12.47 | -0.06 | -0.48 | 12.55 | 12.55 | 12.42 | 4464300 |
| 1716240600 | 12.53 | -0.16 | -1.26 | 12.65 | 12.72 | 12.46 | 7578400 |
| 1715981400 | 12.69 | -0.07 | -0.55 | 12.68 | 12.73 | 12.54 | 13637700 |
| 1715895000 | 12.76 | -0.09 | -0.70 | 12.85 | 12.89 | 12.66 | 9747800 |
| 1715808600 | 12.85 | 0.07 | 0.55 | 12.79 | 12.94 | 12.72 | 10128800 |
| 1715722200 | 12.78 | 0.01 | 0.08 | 12.76 | 12.85 | 12.68 | 8295600 |
| 1715635800 | 12.77 | 0.13 | 1.03 | 12.74 | 12.8 | 12.66 | 9625800 |
| 1715376600 | 12.64 | -0.15 | -1.17 | 12.77 | 12.95 | 12.62 | 7339300 |
| 1715290140 | 12.79 | 0.06 | 0.47 | 12.62 | 12.79 | 12.54 | 9804200 |
| 1715203800 | 12.73 | -0.23 | -1.77 | 12.79 | 12.84 | 12.62 | 7942900 |
| 1715117400 | 12.96 | 0.41 | 3.27 | 12.74 | 13.02 | 12.66 | 14484600 |
| 1715031000 | 12.55 | -0.2 | -1.57 | 12.72 | 12.86 | 12.48 | 6703400 |
| 1714771800 | 12.75 | 0.17 | 1.35 | 12.73 | 12.93 | 12.7 | 8782200 |
| 1714685400 | 12.58 | 0.19 | 1.53 | 12.52 | 12.68 | 12.45 | 3924100 |
| 1714512600 | 12.39 | 0 | 0.00 | 12.5 | 12.53 | 12.28 | 8405400 |
| 1714426200 | 12.39 | -0.13 | -1.04 | 12.45 | 12.55 | 12.39 | 3622400 |
| 1714167000 | 12.52 | 0.3 | 2.45 | 12.36 | 12.54 | 12.28 | 4935500 |
| 1714080540 | 12.22 | -0.03 | -0.24 | 12.23 | 12.38 | 12.17 | 5168300 |
| 1713994200 | 12.25 | -0.23 | -1.84 | 12.5 | 12.53 | 12.24 | 4728900 |
| 1713907800 | 12.48 | -0.06 | -0.48 | 12.45 | 12.56 | 12.35 | 6435200 |
| 1713821340 | 12.54 | -0.13 | -1.03 | 12.59 | 12.78 | 12.54 | 4854000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
