Crown Castle Inc. (BVMF:C1CI34)
Brazil · Delayed Price · Currency is BRL 116.28
-2.28 (-1.92%)
At close: Dec 3, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | -1.92% | 211 |
| Dec 2, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - | 1 |
| Dec 1, 2025 | 120.62 | 120.62 | 118.56 | 118.56 | 118.56 | -2.85% | 2 |
| Nov 28, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | 1.19% | 10 |
| Nov 24, 2025 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | -1.27% | 4 |
| Nov 19, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | -1.55% | 1 |
| Nov 12, 2025 | 123.36 | 124.08 | 123.36 | 124.08 | 124.08 | 2.48% | 55 |
| Nov 10, 2025 | 120.65 | 121.08 | 120.65 | 121.08 | 121.08 | 0.60% | 54 |
| Nov 4, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 1.42% | 1 |
| Nov 3, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | -6.34% | 1 |
| Oct 30, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | -5.55% | 7 |
| Oct 16, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 5.97% | 2 |
| Oct 7, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.32% | 4 |
| Sep 29, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1.35% | 3 |
| Sep 26, 2025 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | -0.16% | 25 |
| Sep 25, 2025 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | 1.05% | 1 |
| Sep 24, 2025 | 124.32 | 124.64 | 124.20 | 124.21 | 124.21 | -1.33% | 1,064 |
| Sep 22, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -1.04% | 8 |
| Sep 10, 2025 | 128.85 | 128.85 | 127.20 | 127.20 | 126.24 | 1.19% | 16 |
| Sep 8, 2025 | 125.30 | 125.71 | 125.30 | 125.71 | 124.77 | -9.46% | 10 |
| Aug 26, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 137.80 | -1.25% | 25 |
| Aug 20, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 139.54 | 0.93% | 25 |
| Aug 19, 2025 | 138.04 | 140.05 | 138.04 | 139.30 | 138.25 | 1.95% | 214 |
| Aug 18, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 135.61 | 0.51% | 200 |
| Aug 14, 2025 | 134.96 | 135.94 | 134.96 | 135.94 | 134.92 | -2.90% | 10 |
| Aug 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.95 | -0.89% | 25 |
| Aug 11, 2025 | 141.26 | 141.26 | 141.26 | 141.26 | 140.20 | -2.32% | 1 |
| Aug 7, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 143.53 | -0.40% | 1 |
| Aug 5, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 144.11 | -2.00% | 2 |
| Jul 31, 2025 | 148.16 | 148.16 | 148.16 | 148.16 | 147.05 | -2.20% | 25 |
| Jul 22, 2025 | 149.16 | 151.50 | 149.16 | 151.50 | 150.36 | 4.86% | 26 |
| Jul 18, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 143.39 | -0.19% | 5 |
| Jul 17, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 143.66 | 3.91% | 25 |
| Jul 7, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 138.25 | -0.55% | 6 |
| Jul 1, 2025 | 140.07 | 140.07 | 140.07 | 140.07 | 139.02 | 0.36% | 25 |
| Jun 26, 2025 | 139.57 | 139.57 | 139.57 | 139.57 | 138.52 | -0.90% | 25 |
| Jun 25, 2025 | 140.84 | 140.84 | 140.84 | 140.84 | 139.78 | 3.23% | 1 |
| Jun 13, 2025 | 148.66 | 148.66 | 136.43 | 136.43 | 135.40 | -2.39% | 31 |
| Jun 10, 2025 | 139.77 | 139.77 | 139.77 | 139.77 | 137.75 | -0.06% | 1 |
| Jun 6, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 137.84 | -1.67% | 1 |