|
 SOUZA CRUZ -ON - [Ticker: CRUZ3.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CRUZ3.SA desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 13,20 | 320.200 | 13,36 | 13,00 | 13,34 | 00:00:00 | | 2000-01-04 | 12,91 | 14.900 | 13,30 | 12,91 | 13,30 | 00:00:00 | | 2000-01-05 | 12,70 | 129.900 | 13,10 | 12,55 | 12,60 | 00:00:00 | | 2000-01-06 | 12,95 | 129.600 | 13,00 | 12,70 | 12,70 | 00:00:00 | | 2000-01-07 | 13,00 | 64.600 | 13,00 | 12,90 | 13,00 | 00:00:00 | | 2000-01-10 | 12,98 | 24.000 | 13,20 | 12,98 | 13,20 | 00:00:00 | | 2000-01-11 | 12,42 | 99.300 | 13,50 | 12,35 | 13,50 | 00:00:00 | | 2000-01-12 | 12,70 | 99.500 | 12,70 | 12,30 | 12,45 | 00:00:00 | | 2000-01-13 | 12,60 | 111.400 | 12,90 | 12,60 | 12,90 | 00:00:00 | | 2000-01-14 | 12,20 | 286.300 | 12,60 | 12,10 | 12,60 | 00:00:00 | | 2000-01-17 | 12,60 | 140.300 | 12,60 | 12,50 | 12,55 | 00:00:00 | | 2000-01-18 | 12,60 | 68.700 | 12,60 | 12,45 | 12,60 | 00:00:00 | | 2000-01-19 | 12,50 | 46.500 | 12,60 | 12,35 | 12,60 | 00:00:00 | | 2000-01-20 | 12,50 | 121.900 | 12,60 | 12,40 | 12,50 | 00:00:00 | | 2000-01-21 | 12,10 | 110.600 | 12,55 | 12,00 | 12,55 | 00:00:00 | | 2000-01-24 | 11,95 | 161.800 | 12,30 | 11,95 | 12,30 | 00:00:00 | | 2000-01-25 | 11,95 | 0 | 11,95 | 11,95 | 11,95 | 00:00:00 | | 2000-01-26 | 12,00 | 299.100 | 12,05 | 11,95 | 12,00 | 00:00:00 | | 2000-01-27 | 12,11 | 147.600 | 12,50 | 12,10 | 12,10 | 00:00:00 | | 2000-01-28 | 11,75 | 367.600 | 12,05 | 11,75 | 12,05 | 00:00:00 | | 2000-01-31 | 11,65 | 254.900 | 11,80 | 11,65 | 11,70 | 00:00:00 | | 2000-02-01 | 11,18 | 276.600 | 12,23 | 11,05 | 12,23 | 00:00:00 | | 2000-02-02 | 11,05 | 28.200 | 11,50 | 11,05 | 11,20 | 00:00:00 | | 2000-02-03 | 11,55 | 562.600 | 11,80 | 11,25 | 11,55 | 00:00:00 | | 2000-02-04 | 12,10 | 505.600 | 12,55 | 11,60 | 12,00 | 00:00:00 | | 2000-02-07 | 11,70 | 109.500 | 12,30 | 11,55 | 12,30 | 00:00:00 | | 2000-02-08 | 11,60 | 121.900 | 11,80 | 11,50 | 11,80 | 00:00:00 | | 2000-02-09 | 11,20 | 329.800 | 11,61 | 11,12 | 11,61 | 00:00:00 | | 2000-02-10 | 11,20 | 389.500 | 11,74 | 11,11 | 11,40 | 00:00:00 | | 2000-02-11 | 11,14 | 490.400 | 11,65 | 11,14 | 11,20 | 00:00:00 | | 2000-02-14 | 11,20 | 160.100 | 11,40 | 11,10 | 11,10 | 00:00:00 | | 2000-02-15 | 11,40 | 272.100 | 11,42 | 11,01 | 11,15 | 00:00:00 | | 2000-02-16 | 11,72 | 152.800 | 11,95 | 11,20 | 11,20 | 00:00:00 | | 2000-02-17 | 11,80 | 126.400 | 11,89 | 11,70 | 11,81 | 00:00:00 | | 2000-02-18 | 11,80 | 281.800 | 11,80 | 11,65 | 11,70 | 00:00:00 | | 2000-02-21 | 12,16 | 39.800 | 12,20 | 11,70 | 11,70 | 00:00:00 | | 2000-02-22 | 11,79 | 42.300 | 12,46 | 11,79 | 12,46 | 00:00:00 | | 2000-02-23 | 12,00 | 188.800 | 12,20 | 11,65 | 12,19 | 00:00:00 | | 2000-02-24 | 11,35 | 248.900 | 11,80 | 11,35 | 11,80 | 00:00:00 | | 2000-02-25 | 10,99 | 330.100 | 11,30 | 10,80 | 11,12 | 00:00:00 | | 2000-02-28 | 10,80 | 278.400 | 11,10 | 10,80 | 11,10 | 00:00:00 | | 2000-02-29 | 10,68 | 316.700 | 11,49 | 10,30 | 10,95 | 00:00:00 | | 2000-03-01 | 10,70 | 398.100 | 11,10 | 10,40 | 10,89 | 00:00:00 | | 2000-03-02 | 10,94 | 132.000 | 11,00 | 10,85 | 10,85 | 00:00:00 | | 2000-03-03 | 11,30 | 179.600 | 11,40 | 10,99 | 11,00 | 00:00:00 | | 2000-03-06 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2000-03-07 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2000-03-08 | 11,45 | 37.700 | 11,45 | 11,10 | 11,10 | 00:00:00 | | 2000-03-09 | 10,92 | 270.100 | 11,80 | 10,91 | 11,45 | 00:00:00 | | 2000-03-10 | 11,00 | 372.200 | 11,21 | 10,99 | 11,00 | 00:00:00 | | 2000-03-13 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2000-03-14 | 10,10 | 106.400 | 10,61 | 10,10 | 10,61 | 00:00:00 | | 2000-03-15 | 9,95 | 218.900 | 10,20 | 9,95 | 10,15 | 00:00:00 | | 2000-03-16 | 10,00 | 144.900 | 10,48 | 9,90 | 10,10 | 00:00:00 | | 2000-03-17 | 9,95 | 177.200 | 10,05 | 9,95 | 10,00 | 00:00:00 | | 2000-03-20 | 9,85 | 96.800 | 10,20 | 9,80 | 10,00 | 00:00:00 | | 2000-03-21 | 9,75 | 175.900 | 9,90 | 9,70 | 9,88 | 00:00:00 | | 2000-03-22 | 9,90 | 156.500 | 9,99 | 9,81 | 9,81 | 00:00:00 | | 2000-03-23 | 9,89 | 110.100 | 9,95 | 9,82 | 9,95 | 00:00:00 | | 2000-03-24 | 10,20 | 100.900 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2000-03-27 | 10,10 | 101.700 | 10,35 | 10,10 | 10,35 | 00:00:00 | | 2000-03-28 | 9,90 | 106.300 | 10,39 | 9,90 | 10,39 | 00:00:00 | | 2000-03-29 | 9,99 | 159.900 | 10,20 | 9,80 | 10,01 | 00:00:00 | | 2000-03-30 | 9,85 | 171.800 | 9,99 | 9,85 | 9,90 | 00:00:00 | | 2000-03-31 | 10,15 | 172.500 | 10,15 | 9,95 | 9,95 | 00:00:00 | | 2000-04-03 | 9,90 | 106.500 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2000-04-04 | 9,80 | 90.300 | 9,99 | 9,70 | 9,92 | 00:00:00 | | 2000-04-05 | 9,60 | 277.500 | 9,80 | 9,51 | 9,80 | 00:00:00 | | 2000-04-06 | 9,70 | 218.600 | 9,86 | 9,70 | 9,70 | 00:00:00 | | 2000-04-07 | 9,89 | 101.400 | 9,89 | 9,60 | 9,80 | 00:00:00 | | 2000-04-10 | 9,70 | 60.400 | 9,90 | 9,70 | 9,90 | 00:00:00 | | 2000-04-11 | 9,70 | 208.000 | 9,90 | 9,70 | 9,70 | 00:00:00 | | 2000-04-12 | 9,90 | 117.000 | 10,10 | 9,70 | 9,70 | 00:00:00 | | 2000-04-13 | 9,90 | 112.100 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2000-04-14 | 9,30 | 223.900 | 9,80 | 9,30 | 9,70 | 00:00:00 | | 2000-04-17 | 9,10 | 179.500 | 9,35 | 8,99 | 9,01 | 00:00:00 | | 2000-04-18 | 9,71 | 43.800 | 9,80 | 9,25 | 9,25 | 00:00:00 | | 2000-04-19 | 9,50 | 67.700 | 10,00 | 9,50 | 9,71 | 00:00:00 | | 2000-04-20 | 10,15 | 29.000 | 10,15 | 9,80 | 9,88 | 00:00:00 | | 2000-04-21 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2000-04-24 | 10,40 | 145.000 | 10,75 | 10,15 | 10,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
