BiG | O banco que entende os seus valores.

Crown Castle Inc (CCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	985.372	-2,00%	102,99	100,66	105,78	102,28
22/04/2025	940.373	2,19%	103,01	100,79	105,26	104,37
21/04/2025	1.362.934	-1,41%	102,51	100,79	104,2181	102,13
17/04/2025	909.591	2,31%	101,345	100,5901	104,32	103,59
16/04/2025	1.050.830	0,74%	100,11	99,28	102,55	101,25
15/04/2025	1.187.767	0,67%	100,11	99,28	101,57	100,51
14/04/2025	1.610.569	3,28%	96,01	96,00	100,11	99,84
11/04/2025	1.377.483	1,59%	95,32	93,38	96,88	96,67
10/04/2025	2.235.874	-0,40%	94,135	93,7515	98,15	95,16
09/04/2025	3.003.440	0,70%	94,135	91,18	96,535	95,54
08/04/2025	2.221.542	-3,49%	99,20	94,83	99,25	94,83
07/04/2025	2.354.906	-2,74%	108,68	95,65	100,67	98,21
04/04/2025	2.476.394	-5,68%	108,64	100,80	108,825	100,98
03/04/2025	2.267.129	3,17%	105,48	105,04	109,08	107,06
02/04/2025	927.021	-0,77%	104,565	103,4996	105,055	103,81
01/04/2025	1.057.473	0,37%	104,93	103,80	104,96	104,61
31/03/2025	1.843.568	0,61%	103,30	103,355	105,79	104,23
28/03/2025	1.318.130	0,99%	102,955	102,295	103,9449	103,60
27/03/2025	1.365.403	1,48%	101,45	101,33	103,62	102,59
26/03/2025	1.448.448	0,64%	100,58	99,86	101,67	101,09
25/03/2025	2.928.976	-3,70%	101,17	97,63	101,55	100,45
24/03/2025	1.737.786	-1,96%	104,69	104,28	106,45	104,31
21/03/2025	2.841.276	1,72%	104,88	104,00	107,36	106,39
20/03/2025	2.029.290	0,23%	104,94	104,21	105,59	104,59
19/03/2025	1.678.437	-0,56%	104,83	103,4103	105,99	104,35
18/03/2025	2.596.723	1,93%	102,05	101,34	105,63	104,94
17/03/2025	3.557.652	-0,30%	103,46	102,47	104,19	102,91
13/03/2025	1.438.337	-0,21%	95,60	93,525	103,22	103,22
12/03/2025	1.336.275	-2,40%	96,86	95,0823	96,86	95,29
11/03/2025	1.549.159	-0,90%	98,82	97,03	99,80	97,63
10/03/2025	1.514.346	0,72%	98,50	98,27	101,06	98,52
07/03/2025	1.292.460	2,68%	95,46	95,44	97,99	97,73
06/03/2025	1.001.248	0,58%	94,85	92,905	95,635	95,18
05/03/2025	745.689	0,45%	93,10	93,03	95,30	94,63
04/03/2025	1.089.914	-1,72%	96,15	94,195	97,61	94,21
03/03/2025	977.394	1,84%	94,08	93,695	96,07	95,86
28/02/2025	971.006	0,70%	94,30	93,21	95,06	94,10
27/02/2025	1.105.078	1,99%	91,58	91,34	93,94	93,45
26/02/2025	1.299.900	-1,82%	92,99	90,95	92,71	91,63
25/02/2025	1.704.395	0,83%	92,99	92,96	96,02	93,33
24/02/2025	893.229	0,40%	91,20	92,22	93,325	92,56
21/02/2025	1.448.178	1,05%	91,15	90,925	92,70	92,19
20/02/2025	1.685.085	2,21%	88,84	88,52	91,44	91,23
19/02/2025	781.501	-0,06%	88,00	89,01	89,83	89,26
18/02/2025	2.200.689	1,54%	88,00	87,7948	90,19	89,31
17/02/2025	1.061.705	0,00%	89,28	87,96	90,48	87,96
14/02/2025	1.764.860	-2,13%	89,84	87,97	90,49	87,97
13/02/2025	849.602	0,16%	89,66	89,665	90,63	89,87
12/02/2025	859.749	-1,63%	89,66	88,86	90,4599	89,73
11/02/2025	836.674	1,73%	89,65	89,375	91,31	91,22
10/02/2025	822.621	0,18%	89,65	88,72	90,07	89,67
07/02/2025	779.896	-0,81%	90,30	88,97	90,393	89,51
06/02/2025	861.879	0,43%	90,30	89,51	90,43	90,24
05/02/2025	776.093	1,47%	88,93	88,58	90,26	89,85
04/02/2025	743.311	-0,87%	88,93	87,90	89,24	88,55
03/02/2025	1.064.409	0,06%	88,84	87,925	90,02	89,33
31/01/2025	1.056.367	0,28%	88,79	88,60	90,02	89,28
30/01/2025	895.427	1,30%	89,005	88,10	89,66	89,03
29/01/2025	1.417.681	-2,07%	89,52	87,56	89,7575	87,89
28/01/2025	1.100.431	-2,90%	91,31	89,375	92,17	89,75
27/01/2025	2.409.368	4,45%	91,31	90,59	93,30	92,43
24/01/2025	944.931	-0,17%	88,61	88,03	89,26	88,49
23/01/2025	1.171.635	0,24%	88,41	87,1001	88,76	88,64
22/01/2025	1.209.673	-2,50%	91,47	88,205	90,225	88,43
21/01/2025	1.929.321	-0,40%	91,13	90,59	92,71	90,70
20/01/2025	2.481.475	0,00%	91,13	90,75	91,63	91,06
17/01/2025	1.879.173	0,45%	86,99	90,74	91,635	91,06
16/01/2025	2.455.563	4,63%	86,99	86,77	90,74	90,65
15/01/2025	1.591.346	-0,04%	85,70	86,41	89,095	86,64
14/01/2025	1.376.922	1,10%	85,70	85,65	87,305	86,67
13/01/2025	2.176.688	1,66%	85,91	84,26	85,8229	85,73
10/01/2025	2.094.973	-3,62%	85,84	84,235	86,36	84,33
09/01/2025	1.709.775	2,07%	87,13	85,961	87,53	87,50
08/01/2025	1.669.868	0,05%	87,13	86,01	87,50	87,49
07/01/2025	1.503.549	-1,22%	89,53	87,265	89,05	87,46
06/01/2025	1.324.726	-1,61%	89,20	88,27	89,701	88,54
03/01/2025	1.117.849	0,82%	89,06	88,65	90,265	89,99
02/01/2025	1.315.197	-1,65%	90,00	89,095	90,91	89,26
31/12/2024	0	1,09%	90,00	89,74	91,37	90,76
30/12/2024	1.351.293	-0,86%	90,60	88,929	90,725	90,00
27/12/2024	1.865.958	-0,64%	90,51	90,365	92,02	90,56
26/12/2024	1.140.745	0,15%	90,17	90,31	91,21	91,14
24/12/2024	0	0,94%	90,23	89,90	91,59	91,00
23/12/2024	2.016.788	0,10%	90,155	89,50	91,06	90,75
20/12/2024	2.242.990	-0,17%	92,285	89,64	91,8101	90,66
19/12/2024	3.217.425	-2,34%	92,285	90,69	92,77	90,73
18/12/2024	0	-2,09%	95,90	92,77	95,54	92,90
17/12/2024	2.204.237	-0,88%	96,91	94,78	97,07	94,88
16/12/2024	4.274.415	-1,43%	96,55	95,575	97,71	95,72
13/12/2024	2.027.688	-0,10%	96,84	96,51	97,76	97,11
12/12/2024	1.929.832	-0,41%	100,35	97,205	99,81	97,205
11/12/2024	1.193.600	-1,37%	101,43	98,89	101,13	99,18
10/12/2024	1.585.994	-1,41%	101,61	100,17	102,12	100,56
09/12/2024	1.885.677	0,14%	101,61	101,52	102,76	102,00
06/12/2024	1.358.817	-1,42%	103,91	101,40	103,94	101,85
05/12/2024	1.236.004	-0,13%	104,28	102,79	103,64	103,32
04/12/2024	2.083.095	-1,18%	104,28	102,85	105,15	103,45
03/12/2024	744.373	-0,60%	106,03	104,67	105,78	104,69
02/12/2024	1.356.688	-0,88%	106,01	104,91	106,235	105,32
29/11/2024	912.321	-0,56%	107,06	104,15	107,48	106,25