ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SCCPUST S.C. Corinthians Fan Token

0.2432
-0.0108 (-4.25%)
12:55:10 - Realtime Data

SCCPUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.254 -0.0139 -5.19% 0.2679 0.2707 0.2473 36,948.00
Jun 13 2024 0.2679 -0.0026 -0.96% 0.2705 0.3448 0.2484 19,380.00
Jun 12 2024 0.2705 -0.0013 -0.48% 0.2718 0.3797 0.2493 38,661.00
Jun 11 2024 0.2718 -0.009 -3.21% 0.2808 0.2947 0.2633 28,115.00
Jun 10 2024 0.2808 0.0042 1.52% 0.2765 0.2959 0.274 57,181.00
Jun 09 2024 0.2766 0.0171 6.59% 0.2595 0.3083 0.2571 40,410.00
Jun 08 2024 0.2595 -0.0038 -1.44% 0.2633 0.2969 0.2552 7,752.00
Jun 07 2024 0.2633 -0.0227 -7.94% 0.286 0.3629 0.2633 26,722.00
Jun 06 2024 0.286 -0.0171 -5.64% 0.3031 0.3041 0.2858 47,849.00
Jun 05 2024 0.3031 0.0121 4.16% 0.2855 0.3165 0.277 82,827.00
Jun 04 2024 0.291 -0.0088 -2.94% 0.2998 0.363 0.2859 12,960.00
Jun 03 2024 0.2998 0.0139 4.86% 0.2857 0.304 0.2853 21,908.00
Jun 02 2024 0.2859 0.0023 0.81% 0.2836 0.2947 0.2824 31,437.00
Jun 01 2024 0.2836 -0.0036 -1.25% 0.2872 0.288 0.2824 48,805.00
May 31 2024 0.2872 0.001 0.35% 0.2862 0.2875 0.2857 48,225.00
May 30 2024 0.2862 -0.0116 -3.90% 0.2978 0.2978 0.2855 27,570.00
May 29 2024 0.2978 -0.0027 -0.90% 0.3005 0.3005 0.2971 1,357.00
May 28 2024 0.3005 0.0192 6.83% 0.2813 0.3005 0.2799 42,718.00
May 27 2024 0.2813 -0.0045 -1.57% 0.2868 0.2905 0.2738 59,892.00
May 26 2024 0.2858 0.0083 2.99% 0.2775 0.2873 0.2761 28,040.00
May 25 2024 0.2775 0.001 0.36% 0.2765 0.2812 0.2759 43,690.00
May 24 2024 0.2765 -0.0144 -4.95% 0.2909 0.2909 0.2686 46,074.00
May 23 2024 0.2909 0.0161 5.86% 0.2748 0.2998 0.2704 49,700.00
May 22 2024 0.2748 -0.0004 -0.15% 0.2752 0.2766 0.2746 50,732.00
May 21 2024 0.2752 0.0045 1.66% 0.2707 0.2849 0.2706 33,421.00
May 20 2024 0.2707 0.0041 1.54% 0.2666 0.271 0.2656 73,357.00
May 19 2024 0.2666 -0.0253 -8.67% 0.2919 0.2926 0.2618 24,799.00
May 18 2024 0.2919 0.0164 5.95% 0.2755 0.3143 0.2745 18,344.00
May 17 2024 0.2755 0.0062 2.30% 0.2693 0.2767 0.2686 41,576.00
May 16 2024 0.2693 -0.0031 -1.14% 0.2724 0.2767 0.269 50,413.00
May 15 2024 0.2724 -0.0175 -6.04% 0.2899 0.2903 0.2641 39,721.00
May 14 2024 0.2899 -0.0232 -7.41% 0.3131 0.3146 0.289 41,375.00
May 13 2024 0.3131 -0.0089 -2.76% 0.3157 0.3231 0.3101 63,727.00
May 12 2024 0.322 0.0066 2.09% 0.3156 0.3265 0.3114 41,820.00
May 11 2024 0.3154 -0.0003 -0.10% 0.316 0.3163 0.3152 40,917.00
May 10 2024 0.3157 0.0034 1.09% 0.3122 0.3265 0.3119 35,261.00
May 09 2024 0.3123 0.0027 0.87% 0.3095 0.3125 0.309 45,187.00
May 08 2024 0.3096 -0.0061 -1.93% 0.3154 0.3159 0.3094 42,567.00
May 07 2024 0.3157 -0.0108 -3.31% 0.3265 0.3265 0.3145 31,857.00
May 06 2024 0.3265 0.0158 5.09% 0.3092 0.3265 0.3056 52,788.00
May 05 2024 0.3107 0.0071 2.34% 0.3036 0.3145 0.3031 22,564.00
May 04 2024 0.3036 0.0165 5.75% 0.2873 0.3244 0.2858 24,111.00
May 03 2024 0.2871 0.0073 2.61% 0.2799 0.2875 0.2789 44,058.00
May 02 2024 0.2798 -0.0006 -0.21% 0.2804 0.285 0.2795 34,656.00
May 01 2024 0.2804 0.0111 4.12% 0.2693 0.3042 0.2693 26,283.00
Apr 30 2024 0.2693 -0.0148 -5.21% 0.2841 0.2849 0.2684 30,279.00
Apr 29 2024 0.2841 -0.0193 -6.36% 0.3549 0.3727 0.282 84,409.00
Apr 28 2024 0.3034 0.0079 2.67% 0.2955 0.3183 0.2955 25,578.00
Apr 27 2024 0.2955 0.0004 0.14% 0.2951 0.2958 0.2946 41,932.00
Apr 26 2024 0.2951 0.0074 2.57% 0.2877 0.2951 0.2857 22,397.00
Apr 25 2024 0.2877 0.0136 4.96% 0.2741 0.2902 0.2741 13,037.00
Apr 24 2024 0.2741 -0.0172 -5.90% 0.291 0.2922 0.2741 43,537.00
Apr 23 2024 0.2913 0.0013 0.45% 0.2882 0.3087 0.2854 38,999.00
Apr 22 2024 0.290 -0.0078 -2.62% 0.3023 0.3023 0.2849 40,340.00
Apr 21 2024 0.2978 0.005 1.71% 0.2928 0.2984 0.291 27,493.00
Apr 20 2024 0.2928 0.0095 3.35% 0.2833 0.3016 0.2669 15,846.00
Apr 19 2024 0.2833 -0.0141 -4.74% 0.2974 0.2974 0.2604 21,775.00
Apr 18 2024 0.2974 0.0194 6.98% 0.278 0.308 0.2297 20,441.00
Apr 17 2024 0.278 -0.0036 -1.28% 0.2816 0.2962 0.278 14,281.00
Apr 16 2024 0.2816 -0.0038 -1.33% 0.2854 0.3166 0.2749 10,859.00
Apr 15 2024 0.2854 0.0051 1.82% 0.2801 0.3496 0.2739 43,211.00
Apr 14 2024 0.2803 -0.0097 -3.34% 0.290 0.2982 0.2606 28,697.00
Apr 13 2024 0.290 -0.026 -8.23% 0.3127 0.3347 0.2601 29,410.00
Apr 12 2024 0.316 -0.0316 -9.09% 0.3477 0.3648 0.3015 26,440.00
Apr 11 2024 0.3476 -0.0033 -0.94% 0.3497 0.3646 0.3471 32,009.00
Apr 10 2024 0.3509 0.010 2.93% 0.3409 0.3641 0.3344 24,688.00
Apr 09 2024 0.3409 -0.0233 -6.40% 0.3642 0.3892 0.3351 16,347.00
Apr 08 2024 0.3642 0.0145 4.15% 0.3491 0.3745 0.3374 61,220.00
Apr 07 2024 0.3497 -0.0052 -1.47% 0.3549 0.3727 0.3146 48,690.00
Apr 06 2024 0.3549 0.005 1.43% 0.3499 0.3731 0.3499 36,003.00
Apr 05 2024 0.3499 -0.0127 -3.50% 0.3626 0.3755 0.3377 6,691.00
Apr 04 2024 0.3626 0.0195 5.68% 0.3431 0.4038 0.3414 32,200.00
Apr 03 2024 0.3431 0.0126 3.81% 0.3305 0.3533 0.3188 18,975.00
Apr 02 2024 0.3305 -0.0044 -1.31% 0.3349 0.3698 0.3211 22,812.00
Apr 01 2024 0.3349 -0.0214 -6.01% 0.3561 0.359 0.3302 22,501.00
Mar 31 2024 0.3563 -0.0048 -1.33% 0.3611 0.3686 0.3547 39,785.00
Mar 30 2024 0.3611 -0.0053 -1.45% 0.3664 0.3664 0.3538 16,783.00
Mar 29 2024 0.3664 0.0215 6.23% 0.3449 0.3696 0.3402 32,355.00
Mar 28 2024 0.3449 -0.0112 -3.15% 0.3561 0.3697 0.335 55,478.00
Mar 27 2024 0.3561 0.0064 1.83% 0.3485 0.3699 0.3459 55,854.00
Mar 26 2024 0.3497 -0.0319 -8.36% 0.3748 0.3949 0.3459 59,374.00
Mar 25 2024 0.3816 0.0392 11.45% 0.3425 0.3957 0.3414 62,741.00
Mar 24 2024 0.3424 -0.0058 -1.67% 0.3445 0.3524 0.3389 59,007.00
Mar 23 2024 0.3482 0.0089 2.62% 0.339 0.3597 0.3316 35,503.00
Mar 22 2024 0.3393 -0.0231 -6.37% 0.3624 0.3624 0.3199 44,905.00
Mar 21 2024 0.3624 0.0159 4.59% 0.3465 0.3743 0.3339 48,366.00
Mar 20 2024 0.3465 0.0079 2.33% 0.3413 0.3528 0.3189 45,896.00
Mar 19 2024 0.3386 -0.0209 -5.81% 0.3563 0.3634 0.3189 43,358.00
Mar 18 2024 0.3595 0.0045 1.27% 0.3544 0.3635 0.3268 44,345.00
Mar 17 2024 0.355 -0.014 -3.79% 0.367 0.3688 0.3532 62,711.00
Mar 16 2024 0.369 -0.011 -2.89% 0.3802 0.3862 0.3599 67,757.00