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 > >>
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
01/12/2025	2.090.739	-3,04%	89,94	87,85	89,94	88,50
28/11/2025	679.977	1,16%	90,50	90,01	91,60	91,28
26/11/2025	1.379.098	1,29%	89,2141	89,2141	91,00	90,55
25/11/2025	1.176.376	0,43%	89,9258	89,37	90,405	89,40
24/11/2025	1.330.923	-1,10%	90,42	88,11	90,42	89,02
21/11/2025	1.104.837	-0,18%	90,65	89,65	91,28	90,01
20/11/2025	1.437.666	-1,02%	90,82	88,31	91,59	90,12
19/11/2025	1.074.355	-0,01%	91,04	89,472	92,0514	91,05
18/11/2025	933.621	0,55%	90,74	90,10	91,7816	91,04
17/11/2025	1.003.708	-1,28%	91,26	90,21	91,73	90,55
14/11/2025	1.568.718	1,18%	90,61	90,37	92,18	91,68
13/11/2025	1.646.347	-3,27%	93,67	90,515	93,67	90,61
12/11/2025	1.278.803	-0,59%	94,00	92,57	94,10	93,67
11/11/2025	1.407.444	2,61%	92,11	92,11	94,425	94,23
10/11/2025	2.318.358	2,56%	89,91	88,76	92,07	91,83
07/11/2025	1.668.570	1,98%	87,66	87,66	89,55	89,54
06/11/2025	967.530	-2,34%	89,83	87,72	90,215	87,81
05/11/2025	857.258	-0,54%	89,72	89,28	90,59	89,83
04/11/2025	1.403.710	0,83%	89,72	88,83	91,79	90,32
03/11/2025	1.601.787	-0,78%	89,90	87,51	89,90	89,52
31/10/2025	1.138.104	-1,14%	91,15	89,97	91,25	90,22
30/10/2025	1.276.203	-1,08%	92,41	90,90	94,01	91,32
29/10/2025	1.792.984	-2,39%	95,00	92,27	95,4554	92,32
28/10/2025	5.843.116	-3,09%	96,35	90,065	96,35	94,58
27/10/2025	1.233.687	-0,90%	97,2708	97,09	98,36	97,60
24/10/2025	999.513	0,22%	98,98	97,52	99,19	98,49
23/10/2025	2.137.830	0,58%	98,94	95,35	100,32	98,27
22/10/2025	1.279.367	-0,96%	98,65	97,63	99,34	97,70
21/10/2025	818.567	-0,22%	98,89	98,06	100,12	98,65
20/10/2025	1.150.987	1,43%	97,43	97,00	98,90	98,87
17/10/2025	875.368	-0,59%	96,95	96,51	98,455	97,48
16/10/2025	1.097.132	0,00%	97,73	97,595	99,47	98,06
15/10/2025	862.585	0,84%	96,54	96,54	98,52	98,06
14/10/2025	1.139.588	1,25%	96,6344	95,99	97,63	97,29
13/10/2025	1.406.053	-1,52%	96,28	95,29	97,2732	96,10
10/10/2025	1.191.785	1,17%	96,95	95,52	97,79	97,58
09/10/2025	840.473	0,21%	95,95	95,95	97,24	96,62