BiG | O banco que entende os seus valores.

Crown Castle Inc (CCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	93.258	-1,32%	86,34	83,44	86,6012	83,44
24/04/2026	1.339.729	-1,35%	86,80	84,68	87,43	86,34
23/04/2026	2.169.942	1,76%	87,71	86,5501	89,635	87,52
22/04/2026	1.654.997	1,28%	86,11	81,33	87,13	86,01
21/04/2026	2.080.000	-3,02%	87,77	84,41	87,90	84,92
20/04/2026	1.164.633	-1,30%	88,01	87,36	88,935	87,56
17/04/2026	1.568.833	2,12%	86,45	86,45	89,00	88,71
16/04/2026	1.111.234	1,45%	85,4351	85,4351	86,875	86,87
15/04/2026	1.356.199	-0,74%	85,67	85,46	87,0543	85,63
14/04/2026	1.389.368	-0,93%	86,9312	85,12	87,215	86,27
13/04/2026	1.174.240	0,92%	84,54	84,54	87,08	87,08
10/04/2026	1.103.465	-0,32%	86,15	86,0501	87,17	86,29
09/04/2026	1.521.517	1,23%	85,00	84,48	87,58	86,57
08/04/2026	1.799.354	0,72%	85,37	80,925	86,38	85,52
07/04/2026	1.174.883	-1,92%	86,8172	84,91	86,88	84,91
06/04/2026	1.136.516	2,11%	84,47	84,13	87,46	86,57
02/04/2026	3.343.615	6,85%	81,89	80,29	87,04	84,78
01/04/2026	1.184.042	-0,59%	81,50	80,07	81,65	80,83
31/03/2026	1.320.059	2,07%	80,10	79,465	81,48	81,31
30/03/2026	1.340.883	1,38%	79,18	79,00	81,43	79,68
27/03/2026	1.157.455	0,83%	77,3392	77,3392	79,25	78,59
26/03/2026	1.385.060	1,34%	76,96	76,02	78,01	77,97
25/03/2026	2.761.714	-2,07%	79,32	75,98	79,325	76,96
24/03/2026	1.657.020	-3,37%	82,8721	78,33	82,8721	78,59
23/03/2026	1.279.682	-1,22%	83,52	80,255	83,52	81,33
20/03/2026	1.389.125	-3,07%	85,07	81,715	86,015	82,36
19/03/2026	841.580	0,19%	84,95	83,77	85,40	85,07
18/03/2026	1.138.330	-3,45%	86,95	84,82	88,38	84,91
17/03/2026	811.751	0,47%	87,10	87,10	88,69	87,93
16/03/2026	1.081.801	0,06%	87,99	87,10	88,20	87,52
13/03/2026	1.130.788	2,85%	85,43	85,36	87,645	87,47
12/03/2026	1.271.887	-1,66%	88,01	85,0475	88,10	85,0475
11/03/2026	1.278.375	-1,09%	89,09	87,36	89,09	87,56
10/03/2026	985.816	-1,35%	91,00	88,265	91,00	88,52
09/03/2026	1.274.035	-0,74%	90,27	87,935	90,27	89,73
06/03/2026	913.489	0,37%	88,3712	88,3712	90,96	90,43
05/03/2026	1.271.210	-1,12%	91,90	88,895	91,90	90,11
04/03/2026	1.213.593	0,99%	90,26	89,11	91,31	91,15
03/03/2026	1.488.036	0,82%	88,60	87,83	90,79	90,26
02/03/2026	1.325.484	-0,01%	89,54	88,41	90,13	89,53
27/02/2026	1.564.751	3,63%	86,55	85,81	89,64	89,54
26/02/2026	893.845	0,42%	86,40	85,47	87,4591	86,40
25/02/2026	1.616.064	-2,93%	88,00	85,83	88,96	86,04
24/02/2026	1.462.997	1,07%	87,70	87,00	89,98	88,64
23/02/2026	1.342.224	-0,35%	87,84	86,65	88,60	87,70
20/02/2026	1.390.149	1,78%	86,30	84,55	88,345	88,01
19/02/2026	1.439.626	-1,10%	87,43	86,19	88,521	86,47
18/02/2026	1.807.273	-4,82%	91,58	87,225	91,86	87,43
17/02/2026	1.200.096	1,64%	90,982	89,32	91,95	91,86
13/02/2026	1.340.305	2,93%	88,0588	87,89	90,99	90,38
12/02/2026	2.645.306	2,02%	85,4058	85,4058	91,09	87,81
11/02/2026	1.272.307	1,89%	84,90	82,755	86,22	86,07
10/02/2026	2.074.799	1,76%	83,22	82,83	85,135	84,54
09/02/2026	1.632.784	2,68%	80,90	79,83	83,24	83,08
06/02/2026	3.528.918	3,20%	78,27	77,01	81,36	80,91
05/02/2026	7.786.828	-8,99%	79,05	77,885	81,52	78,37
04/02/2026	1.721.620	2,01%	84,65	84,2101	87,31	86,11
03/02/2026	1.751.801	-0,65%	84,96	83,91	85,15	84,41
02/02/2026	1.897.640	-2,13%	86,31	84,76	86,86	84,96
30/01/2026	1.432.449	-0,13%	87,00	85,04	87,04	86,81
29/01/2026	1.814.528	2,39%	84,91	84,74	87,03	86,92
28/01/2026	1.065.051	-2,14%	86,50	84,675	86,8708	84,89
27/01/2026	1.288.391	-0,57%	87,25	86,60	87,80	86,75
26/01/2026	1.054.009	0,74%	85,9181	85,9181	87,89	87,25
23/01/2026	1.527.304	0,48%	86,95	85,295	87,05	86,60
22/01/2026	1.301.906	-1,12%	87,29	86,175	87,965	86,19
21/01/2026	1.162.406	0,42%	86,81	86,41	88,00	87,17
20/01/2026	2.335.609	-4,47%	90,42	86,62	90,76	86,81
16/01/2026	1.589.128	0,51%	90,30	89,475	91,245	90,87
15/01/2026	1.561.115	1,96%	87,2158	86,92	90,62	90,41
14/01/2026	1.655.218	2,14%	86,0947	86,02	90,36	88,67
13/01/2026	1.981.303	2,14%	84,95	84,10	86,88	86,81
12/01/2026	1.356.786	1,58%	83,96	83,69	88,87	84,99
09/01/2026	1.069.549	-1,01%	85,00	83,21	85,00	83,67
08/01/2026	1.128.738	-0,67%	86,21	84,463	86,21	84,52
07/01/2026	1.503.920	-2,34%	87,51	85,00	88,015	85,09
06/01/2026	1.016.225	-1,46%	87,15	87,11	88,89	87,13
05/01/2026	1.683.453	-0,32%	88,44	86,16	88,69	88,42
02/01/2026	952.952	-0,19%	88,7477	87,59	89,22	88,70
31/12/2025	785.784	-0,26%	88,90	88,385	89,24	88,87
30/12/2025	954.862	0,50%	89,04	88,38	89,21	88,87
29/12/2025	1.266.187	0,43%	88,28	88,28	89,145	88,66
26/12/2025	879.112	0,49%	87,85	87,5175	88,6301	88,28
24/12/2025	565.200	0,29%	86,50	86,17	89,64	87,85
23/12/2025	2.135.957	1,15%	86,43	86,15	87,47	87,42
22/12/2025	1.434.677	0,38%	86,24	84,21	86,805	86,43
19/12/2025	1.206.509	-0,92%	86,7025	86,06	87,37	86,10
18/12/2025	1.786.464	-1,53%	88,25	86,83	88,733	86,90
17/12/2025	1.551.447	0,40%	87,90	87,11	89,04	88,25
16/12/2025	2.075.299	-1,78%	89,49	87,62	89,72	87,90
15/12/2025	2.742.273	-0,45%	89,0979	87,81	90,43	89,49
12/12/2025	1.373.255	-0,96%	91,84	89,8975	92,21	89,8975
11/12/2025	910.917	1,32%	90,99	90,99	92,32	91,84
10/12/2025	1.200.315	0,49%	90,94	90,14	92,25	90,64
09/12/2025	1.273.567	-0,68%	90,1385	89,88	91,76	90,20
08/12/2025	1.466.707	1,73%	89,33	88,06	91,04	90,82
05/12/2025	1.653.442	1,23%	88,65	88,25	89,70	89,28
04/12/2025	1.066.965	0,32%	88,21	87,63	89,07	88,61
03/12/2025	1.283.973	0,06%	88,28	87,16	88,898	88,33
02/12/2025	1.375.007	-0,25%	88,80	87,885	89,69	88,28