TipRanks
Go Ultimate55% OFF

CCR SA (MOTV3) Historical Prices

BR:MOTV3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.8014.2313.7914.0014.00-1.55%23,503,3011.44
Oct 29, 202614.5114.5713.9614.2214.22-1.59%26,495,0001.65
Oct 28, 202614.9014.9114.2714.4514.45-3.02%23,847,0001.51
Oct 27, 202614.9015.2814.7214.9014.90-26.24%41,487,1992.72
Oct 26, 202612.0015.0111.9214.7614.76-26.93%63,450,6024.42
Oct 23, 202619.9920.3419.7520.2020.20+0.85%11,141,1000.78
Oct 22, 202619.8020.1619.6820.0320.03-1.81%14,609,2001.03
Oct 21, 202620.4520.6720.3120.4020.40+0.00%15,272,6001.09
Oct 20, 202620.3520.7420.2620.4020.40+1.69%22,259,1001.62
Oct 19, 202619.9620.3519.8920.0620.06+1.26%15,589,6001.15
Oct 16, 202619.9520.0219.4519.8119.81-0.15%13,888,9001.04
Oct 15, 202619.4019.9519.2619.8419.84-0.15%12,413,4000.94
Oct 14, 202619.5919.9619.3819.8719.87-0.65%12,414,1000.95
Oct 13, 202620.3520.3619.8720.0020.00-2.44%12,057,3000.93
Oct 12, 202620.5020.8320.2920.5020.50+0.00%00.00
Oct 09, 202620.4920.8320.2920.5020.50+1.18%32,885,1992.60
Oct 08, 202619.7520.6319.6120.2620.26+2.58%25,699,1002.08
Oct 07, 202619.6820.1919.5519.7519.75+0.77%18,585,4001.52
Oct 06, 202619.7119.7919.4019.6019.60+1.40%17,941,6001.49
Oct 05, 202618.3320.1418.3319.3319.33+10.52%46,176,3004.02
Oct 02, 202617.4917.5516.9317.4917.49+2.58%17,681,3011.56
Oct 01, 202616.6017.0816.6017.0517.05+1.79%22,319,1002.00
Sep 30, 202616.9517.0116.5416.7516.75+0.90%25,830,4002.39
Sep 29, 202616.4516.6116.3216.6016.60+0.67%12,801,5001.19
Sep 28, 202616.5016.7616.3416.4916.49-0.90%6,448,7000.59
Sep 25, 202616.4016.6416.2516.6416.64+1.16%6,685,5000.62
Sep 24, 202616.5516.5716.2916.4516.45-0.12%7,696,6000.71
Sep 23, 202616.4416.8316.4216.4716.47-1.32%13,214,0001.23
Sep 22, 202616.3516.7316.3516.6916.69+1.15%8,638,6000.80
Sep 21, 202616.3416.6716.3016.5016.50+2.23%13,517,9001.25
Sep 18, 202616.1016.3215.9816.1416.14+0.25%19,338,1001.82
Sep 17, 202616.3316.3315.8716.1016.10-0.80%7,977,5000.75
Sep 16, 202616.3816.4816.1616.2316.23-0.79%9,726,6000.92
Sep 15, 202616.5216.5216.2016.3616.36-0.12%7,925,6000.75
Sep 14, 202616.1516.5316.1516.3816.38-0.97%9,769,2000.92
Sep 11, 202616.5416.7416.3916.5416.54-0.78%22,775,1002.20
Sep 10, 202616.2716.6916.1216.6716.67+1.77%16,886,3011.65
Sep 09, 202616.0716.3816.0216.3816.38+0.61%11,914,0001.16
Sep 08, 202616.2016.4316.1016.2816.28+1.40%14,245,0001.39
Sep 07, 202616.7816.8016.2616.7816.06+0.00%00.00
Sep 04, 202616.3416.8016.2616.7816.06+1.94%22,287,8002.19
Sep 03, 202616.5916.6716.2516.4615.75+1.80%19,865,6002.00
Sep 02, 202616.1016.5815.7916.1715.47+3.06%52,972,9005.71
Sep 01, 202615.6415.9615.4515.6915.01+1.49%20,974,5002.35
Aug 31, 202615.2315.6715.1515.4614.79+2.66%19,576,4002.21
Aug 28, 202615.1615.2414.7715.0614.41-0.13%9,960,0001.12
Aug 27, 202614.9715.2014.9115.0814.43-0.14%11,411,5001.29
Aug 26, 202615.2015.4415.0115.1014.45-0.13%18,922,9002.12
Aug 25, 202614.5115.1914.4715.1214.47+4.49%24,711,0002.85
Aug 24, 202614.2914.5814.2814.4713.85-0.20%8,311,9000.96