CCR S.A. ( CCRO3.SA) - Price History
Stock symbol CCRO3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCRO3.SA (CCR S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$13.45 | R$13.45 |
| May 2025 | R$13.48 | R$13.48 |
| April 2025 | R$13.45 | R$13.45 |
| March 2025 | R$11.50 | R$11.64 |
| February 2025 | R$11.55 | R$11.70 |
| January 2025 | R$11.09 | R$11.23 |
| December 2024 | R$10.04 | R$10.17 |
| November 2024 | R$10.89 | R$11.03 |
| October 2024 | R$11.95 | R$12.25 |
| September 2024 | R$11.80 | R$12.10 |
| August 2024 | R$12.92 | R$13.25 |
| July 2024 | R$12.08 | R$12.38 |
| June 2024 | R$11.35 | R$11.64 |
| May 2024 | R$11.74 | R$12.04 |
| April 2024 | R$12.03 | R$12.33 |
| March 2024 | R$13.20 | R$13.82 |
| February 2024 | R$13.16 | R$13.78 |
| January 2024 | R$12.53 | R$13.12 |
| December 2023 | R$13.54 | R$14.18 |
| November 2023 | R$12.93 | R$13.54 |
| October 2023 | R$11.44 | R$11.98 |
| September 2023 | R$12.15 | R$12.89 |
| August 2023 | R$11.74 | R$12.46 |
| July 2023 | R$12.52 | R$13.29 |
| June 2023 | R$13.24 | R$14.05 |
| May 2023 | R$12.79 | R$13.57 |
| April 2023 | R$12.79 | R$13.57 |
| March 2023 | R$12.03 | R$12.80 |
| February 2023 | R$10.33 | R$10.99 |
| January 2023 | R$11.05 | R$11.76 |
| December 2022 | R$10.17 | R$10.82 |
| November 2022 | R$11.10 | R$11.81 |
| October 2022 | R$11.90 | R$12.96 |
| September 2022 | R$11.51 | R$12.53 |
| August 2022 | R$12.66 | R$13.79 |
| July 2022 | R$11.93 | R$12.99 |
| June 2022 | R$11.51 | R$12.53 |
| May 2022 | R$12.25 | R$13.34 |
| April 2022 | R$11.40 | R$12.41 |
| March 2022 | R$12.50 | R$13.70 |
| February 2022 | R$10.73 | R$11.76 |
| January 2022 | R$11.86 | R$13 |
| December 2021 | R$10.58 | R$11.59 |
| November 2021 | R$11.23 | R$12.31 |
| October 2021 | R$10.36 | R$11.43 |
| September 2021 | R$10.60 | R$11.70 |
| August 2021 | R$11.10 | R$12.25 |
| July 2021 | R$11.78 | R$13 |
| June 2021 | R$12.19 | R$13.45 |
| May 2021 | R$12.49 | R$13.78 |
| April 2021 | R$10.91 | R$12.04 |
| March 2021 | R$11.63 | R$12.92 |
| February 2021 | R$10.13 | R$11.25 |
| January 2021 | R$10.91 | R$12.12 |
| December 2020 | R$12.12 | R$13.47 |
| November 2020 | R$11.74 | R$13.04 |
| October 2020 | R$10.05 | R$11.16 |
| September 2020 | R$11.24 | R$12.67 |
| August 2020 | R$11.82 | R$13.33 |
| July 2020 | R$13.27 | R$14.96 |
| June 2020 | R$12.86 | R$14.50 |
| May 2020 | R$13.04 | R$14.70 |
| April 2020 | R$10.96 | R$12.35 |
| March 2020 | R$10.16 | R$11.73 |
| February 2020 | R$14.14 | R$16.33 |
| January 2020 | R$15.79 | R$18.24 |
| December 2019 | R$16.43 | R$18.98 |
| November 2019 | R$14.88 | R$17.19 |
| October 2019 | R$14.23 | R$16.44 |
| September 2019 | R$14.54 | R$17.25 |
| August 2019 | R$13.70 | R$16.25 |
| July 2019 | R$12.60 | R$14.95 |
| June 2019 | R$11.51 | R$13.66 |
| May 2019 | R$11.27 | R$13.37 |
| April 2019 | R$9.62 | R$11.69 |
| March 2019 | R$9.66 | R$11.74 |
| February 2019 | R$11.70 | R$14.23 |
| January 2019 | R$12.24 | R$14.88 |
| December 2018 | R$9.21 | R$11.20 |
| November 2018 | R$10.68 | R$12.99 |
| October 2018 | R$9.02 | R$10.97 |
| September 2018 | R$6.70 | R$8.46 |
| August 2018 | R$7.42 | R$9.36 |
| July 2018 | R$8.34 | R$10.53 |
| June 2018 | R$8.02 | R$10.12 |
| May 2018 | R$8.16 | R$10.30 |
| April 2018 | R$9.48 | R$11.96 |
| March 2018 | R$9.75 | R$12.50 |
| February 2018 | R$9.90 | R$12.70 |
| January 2018 | R$12.22 | R$15.67 |
| December 2017 | R$12.59 | R$16.15 |
| November 2017 | R$12.34 | R$15.83 |
| October 2017 | R$14.19 | R$18.20 |
| September 2017 | R$13.49 | R$17.71 |
| August 2017 | R$13.30 | R$17.46 |
| July 2017 | R$13.01 | R$17.08 |
| June 2017 | R$12.87 | R$16.90 |
| May 2017 | R$12.63 | R$16.58 |
| April 2017 | R$13.48 | R$17.70 |
| March 2017 | R$13.60 | R$18.05 |
| February 2017 | R$13.63 | R$18.09 |
| January 2017 | R$11.68 | R$15.51 |
| December 2016 | R$12.02 | R$15.96 |
| November 2016 | R$11.08 | R$14.71 |
| October 2016 | R$12.75 | R$17.35 |
| September 2016 | R$12.44 | R$16.94 |
| August 2016 | R$12.53 | R$17.06 |
| July 2016 | R$13.76 | R$18.73 |
| June 2016 | R$12.34 | R$16.80 |
| May 2016 | R$11.20 | R$15.25 |
| April 2016 | R$11.89 | R$16.18 |
| March 2016 | R$10.31 | R$14.03 |
| February 2016 | R$9.10 | R$12.63 |
| January 2016 | R$9.20 | R$12.78 |
| December 2015 | R$9.04 | R$12.55 |
| November 2015 | R$9.19 | R$12.81 |
| October 2015 | R$8.70 | R$12.12 |
| September 2015 | R$8.36 | R$12.17 |
| August 2015 | R$10.23 | R$14.88 |
| July 2015 | R$10.46 | R$15.22 |
| June 2015 | R$10.25 | R$14.91 |
| May 2015 | R$10.61 | R$15.44 |
| April 2015 | R$11.41 | R$16.60 |
| March 2015 | R$11.16 | R$16.30 |
| February 2015 | R$11.42 | R$16.67 |
| January 2015 | R$10.47 | R$15.28 |
| December 2014 | R$10.56 | R$15.41 |
| November 2014 | R$12.09 | R$17.65 |
| October 2014 | R$12.64 | R$18.45 |
| September 2014 | R$11.49 | R$16.78 |
| August 2014 | R$13.29 | R$20.26 |
| July 2014 | R$11.71 | R$17.84 |
| June 2014 | R$11.81 | R$18 |
| May 2014 | R$11.53 | R$17.57 |
| April 2014 | R$11.45 | R$17.45 |
| March 2014 | R$11.39 | R$17.42 |
| February 2014 | R$10.52 | R$16.08 |
| January 2014 | R$10.16 | R$15.54 |
| December 2013 | R$11.62 | R$17.77 |
| November 2013 | R$12.10 | R$18.50 |
| October 2013 | R$12.18 | R$18.63 |
| September 2013 | R$11.35 | R$17.35 |
| August 2013 | R$10.92 | R$17.35 |
| July 2013 | R$11.27 | R$17.90 |
| June 2013 | R$11.14 | R$17.70 |
| May 2013 | R$12.30 | R$19.54 |
| April 2013 | R$12.45 | R$19.78 |
| March 2013 | R$12.89 | R$20.54 |
| February 2013 | R$12.46 | R$19.85 |
| January 2013 | R$12.90 | R$20.55 |
| December 2012 | R$12.21 | R$19.45 |
| November 2012 | R$11.52 | R$18.36 |
| October 2012 | R$11.21 | R$17.86 |
| September 2012 | R$11.52 | R$18.35 |
| August 2012 | R$11.10 | R$18.24 |
| July 2012 | R$10.41 | R$17.10 |
| June 2012 | R$9.94 | R$16.33 |
| May 2012 | R$9.56 | R$15.70 |
| April 2012 | R$9.01 | R$14.80 |
| March 2012 | R$8.96 | R$14.78 |
| February 2012 | R$8.32 | R$13.72 |
| January 2012 | R$7.37 | R$12.16 |
| December 2011 | R$7.41 | R$12.22 |
| November 2011 | R$7 | R$11.55 |
| October 2011 | R$7.16 | R$47.25 |
| September 2011 | R$7.42 | R$48.95 |
| August 2011 | R$7.28 | R$47.99 |
| July 2011 | R$6.11 | R$46.69 |
| June 2011 | R$6.08 | R$46.45 |
| May 2011 | R$6.46 | R$49.39 |
| April 2011 | R$6.41 | R$49 |
| March 2011 | R$6.08 | R$47.40 |
| February 2011 | R$5.95 | R$46.40 |
| January 2011 | R$5.90 | R$46.03 |
| December 2010 | R$6.02 | R$46.90 |
| November 2010 | R$6 | R$46.75 |
| October 2010 | R$5.90 | R$46 |
| September 2010 | R$5.60 | R$43.65 |
| August 2010 | R$4.33 | R$40.30 |
| July 2010 | R$4.30 | R$40.06 |
| June 2010 | R$4.01 | R$37.38 |
| May 2010 | R$3.99 | R$37.15 |
| April 2010 | R$4.32 | R$40.24 |
| March 2010 | R$4.14 | R$39.49 |
| February 2010 | R$4 | R$38.15 |
| January 2010 | R$4.22 | R$40.22 |
| December 2009 | R$4.18 | R$39.89 |
| November 2009 | R$3.97 | R$37.85 |
| October 2009 | R$3.65 | R$34.80 |
| September 2009 | R$3.18 | R$30.31 |
| August 2009 | R$3.26 | R$31.05 |
| July 2009 | R$2.72 | R$30.50 |
| June 2009 | R$2.80 | R$31.43 |
| May 2009 | R$2.75 | R$30.89 |
| April 2009 | R$2.35 | R$26.33 |
| March 2009 | R$1.75 | R$20.85 |
| February 2009 | R$1.95 | R$23.18 |
| January 2009 | R$1.92 | R$22.85 |
| December 2008 | R$1.99 | R$23.63 |
| November 2008 | R$1.90 | R$22.63 |
| October 2008 | R$1.80 | R$21.40 |
| September 2008 | R$2.10 | R$25 |
| August 2008 | R$2.51 | R$29.82 |
| July 2008 | R$2.33 | R$31.86 |
| June 2008 | R$2.32 | R$31.69 |
| May 2008 | R$2.40 | R$32.71 |
| April 2008 | R$2.34 | R$32 |
| March 2008 | R$1.90 | R$25.89 |
| February 2008 | R$1.96 | R$28.85 |
| January 2008 | R$1.92 | R$28.35 |
| December 2007 | R$1.87 | R$27.50 |
| November 2007 | R$2.13 | R$31.30 |
| October 2007 | R$2.17 | R$31.99 |
| September 2007 | R$2.51 | R$36.90 |
| August 2007 | R$2.31 | R$34 |
| July 2007 | R$2.26 | R$34.06 |
| June 2007 | R$2.36 | R$35.51 |
| May 2007 | R$2.14 | R$32.25 |
| April 2007 | R$2.11 | R$31.77 |
| March 2007 | R$1.82 | R$27.47 |
| February 2007 | R$1.78 | R$27.30 |
| January 2007 | R$1.82 | R$27.90 |
| December 2006 | R$1.88 | R$28.85 |
| November 2006 | R$1.80 | R$27.55 |
| October 2006 | R$1.49 | R$22.87 |
| September 2006 | R$1.37 | R$21 |
| August 2006 | R$1.36 | R$20.89 |
| July 2006 | R$1.29 | R$20.45 |
| June 2006 | R$1.12 | R$17.70 |
| May 2006 | R$1.09 | R$17.25 |
| April 2006 | R$1.16 | R$18.30 |
| March 2006 | R$1.28 | R$20.26 |
| February 2006 | R$1.25 | R$20.05 |
| January 2006 | R$1.40 | R$90 |
| December 2005 | R$1.15 | R$74 |
| November 2005 | R$1.04 | R$66.90 |
| October 2005 | R$0.93 | R$59.50 |
| September 2005 | R$0.99 | R$63.45 |
| August 2005 | R$0.84 | R$56.20 |
| July 2005 | R$0.81 | R$53.60 |
| June 2005 | R$0.82 | R$54.88 |
| May 2005 | R$0.89 | R$59 |
| April 2005 | R$0.80 | R$53 |
| March 2005 | R$0.78 | R$53.19 |
| February 2005 | R$0.80 | R$54 |
| January 2005 | R$0.78 | R$53 |
| December 2004 | R$0.86 | R$58.10 |
| November 2004 | R$0.73 | R$49.31 |
| October 2004 | R$0.61 | R$41.10 |
| September 2004 | R$0.54 | R$36.85 |
| August 2004 | R$0.54 | R$36.50 |
| July 2004 | R$0.49 | R$33.10 |
| June 2004 | R$0.52 | R$35.49 |
| May 2004 | R$0.39 | R$26.40 |
| April 2004 | R$0.37 | R$25.16 |
| March 2004 | R$0.36 | R$24.45 |
| February 2004 | R$0.36 | R$24.45 |
| January 2004 | R$0.35 | R$23.99 |
| December 2003 | R$0.38 | R$25.80 |
| November 2003 | R$0.32 | R$21.95 |
| October 2003 | R$0.25 | R$17.20 |
| September 2003 | R$0.22 | R$15.10 |
| August 2003 | R$0.19 | R$13 |
| July 2003 | R$0.14 | R$9.80 |
| June 2003 | R$0.13 | R$9.09 |
| May 2003 | R$0.16 | R$10.50 |
| April 2003 | R$0.13 | R$9 |
| March 2003 | R$0.11 | R$7.65 |
| February 2003 | R$0.10 | R$7 |
| January 2003 | R$0.11 | R$7.50 |
| December 2002 | R$0.11 | R$7.40 |
| November 2002 | R$0.10 | R$6.75 |
| October 2002 | R$0.08 | R$5.75 |
| September 2002 | R$0.10 | R$6.59 |
| August 2002 | R$0.14 | R$9.49 |
| July 2002 | R$0.18 | R$12 |
| June 2002 | R$0.24 | R$16.50 |
| May 2002 | R$0.24 | R$16 |
| April 2002 | R$0.26 | R$17.50 |
| March 2002 | R$0.24 | R$16 |
| February 2002 | R$0.25 | R$17.25 |
CCRO3.SA
Price: R$13.45
52 week price:
Dividend Yield: 2.25%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 75.96%
Payout Ratio Range:
Dividend Per Share: 0.32 BRL
Earnings Per Share: 0.62 BRL
P/E Ratio: 21.69
Exchange: SAO
Sector: Industrials
Industry: Infrastructure Operations
Country: Brazil
Market Capitalization: 27.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 20.45%
DGR5: 30.00%
DGR10: 19.68%