Bolsa ES - Histórico de Cotizaciones de SOUZA CRUZ -ON [CRUZ3.SA]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2002-10-07	17,00	46.500	17,20	16,85	17,10	00:00:00
2002-10-08	16,80	78.300	17,25	16,80	16,90	00:00:00
2002-10-09	17,06	189.100	17,60	16,90	17,50	00:00:00
2002-10-10	17,70	146.500	17,70	17,15	17,15	00:00:00
2002-10-11	17,90	97.000	18,00	17,70	17,75	00:00:00
2002-10-14	16,71	105.500	17,80	16,71	17,56	00:00:00
2002-10-15	17,08	80.100	17,50	17,08	17,10	00:00:00
2002-10-16	16,99	251.200	17,10	16,90	16,99	00:00:00
2002-10-17	17,00	757.200	17,18	16,90	17,10	00:00:00
2002-10-18	16,96	751.400	17,35	16,90	16,99	00:00:00
2002-10-21	17,35	82.200	17,50	17,30	17,40	00:00:00
2002-10-22	17,92	173.600	17,97	17,30	17,30	00:00:00
2002-10-23	18,62	234.400	18,79	17,70	17,70	00:00:00
2002-10-24	18,04	128.100	19,00	18,00	18,80	00:00:00
2002-10-25	19,16	94.000	19,39	18,05	18,60	00:00:00
2002-10-28	18,60	111.800	19,20	18,50	18,75	00:00:00
2002-10-29	18,46	183.500	18,46	17,90	18,00	00:00:00
2002-10-30	18,57	115.700	18,57	17,90	18,30	00:00:00
2002-10-31	18,50	102.500	18,70	18,40	18,63	00:00:00
2002-11-01	18,49	215.300	18,70	18,20	18,48	00:00:00
2002-11-04	18,45	158.300	19,20	18,45	19,12	00:00:00
2002-11-05	18,37	72.700	19,10	18,30	18,61	00:00:00
2002-11-06	18,10	71.700	18,37	18,05	18,16	00:00:00
2002-11-07	18,20	36.500	18,75	18,10	18,75	00:00:00
2002-11-08	18,53	60.200	18,84	18,53	18,79	00:00:00
2002-11-11	18,65	58.200	18,80	18,50	18,65	00:00:00
2002-11-12	18,64	95.200	18,70	18,50	18,65	00:00:00
2002-11-13	18,60	35.200	18,80	18,60	18,69	00:00:00
2002-11-14	18,93	74.900	19,00	18,60	18,61	00:00:00
2002-11-15	18,93	0	18,93	18,93	18,93	00:00:00
2002-11-18	18,50	110.500	19,00	18,50	19,00	00:00:00
2002-11-19	18,21	105.700	18,87	18,21	18,87	00:00:00
2002-11-20	18,35	132.500	18,80	18,30	18,60	00:00:00
2002-11-21	18,25	75.600	18,50	18,21	18,45	00:00:00
2002-11-22	18,41	70.900	18,70	18,00	18,21	00:00:00
2002-11-25	19,01	73.300	19,01	18,69	18,69	00:00:00
2002-11-26	18,01	144.300	19,09	18,01	19,01	00:00:00
2002-11-27	17,70	314.800	18,40	17,69	18,40	00:00:00
2002-11-28	17,91	71.300	18,00	17,49	17,60	00:00:00
2002-11-29	18,30	235.300	18,30	17,81	17,90	00:00:00
2002-12-02	18,26	89.700	18,40	18,05	18,05	00:00:00
2002-12-03	18,35	35.200	18,35	18,01	18,20	00:00:00
2002-12-04	18,31	50.300	18,59	18,11	18,59	00:00:00
2002-12-05	17,90	652.900	18,40	17,90	18,40	00:00:00
2002-12-06	18,25	49.400	18,31	17,80	18,31	00:00:00
2002-12-09	18,23	62.700	18,40	18,01	18,34	00:00:00
2002-12-10	18,10	58.200	18,35	18,02	18,20	00:00:00
2002-12-11	18,75	103.900	18,80	18,20	18,30	00:00:00
2002-12-12	17,34	1.540.000	18,60	16,60	18,55	00:00:00
2002-12-13	17,89	282.000	17,89	17,40	17,61	00:00:00
2002-12-16	17,95	196.100	18,15	17,85	18,00	00:00:00
2002-12-17	17,89	102.800	18,10	17,65	18,00	00:00:00
2002-12-18	18,00	126.100	18,00	17,80	18,00	00:00:00
2002-12-19	17,90	154.500	18,00	17,80	18,00	00:00:00
2002-12-20	17,95	117.900	18,20	17,91	18,20	00:00:00
2002-12-23	17,95	69.000	18,00	17,40	18,00	00:00:00
2002-12-24	17,95	0	17,95	17,95	17,95	00:00:00
2002-12-25	17,95	0	17,95	17,95	17,95	00:00:00
2002-12-26	17,52	46.800	17,95	17,41	17,95	00:00:00
2002-12-27	17,41	40.300	17,80	17,40	17,79	00:00:00
2002-12-30	17,82	89.700	18,20	17,49	17,49	00:00:00
2002-12-31	17,82	0	17,82	17,82	17,82	00:00:00
2003-01-01	17,82	0	17,82	17,82	17,82	00:00:00
2003-01-02	17,92	38.800	18,00	17,80	17,80	00:00:00
2003-01-03	17,99	50.200	18,20	17,81	18,00	00:00:00
2003-01-06	17,84	69.800	18,20	17,83	18,00	00:00:00
2003-01-07	17,83	35.800	18,15	17,70	18,15	00:00:00
2003-01-08	17,65	66.600	17,70	17,51	17,70	00:00:00
2003-01-09	17,77	108.100	18,05	17,65	17,70	00:00:00
2003-01-10	17,71	229.700	17,95	17,70	17,95	00:00:00
2003-01-13	17,70	42.100	17,70	17,50	17,60	00:00:00
2003-01-14	17,80	91.500	17,92	17,60	17,70	00:00:00
2003-01-15	17,90	329.400	17,90	17,60	17,85	00:00:00
2003-01-16	17,71	130.200	18,09	17,70	17,90	00:00:00
2003-01-17	17,89	99.200	18,03	17,66	17,70	00:00:00
2003-01-20	17,90	103.200	17,95	17,80	17,80	00:00:00
2003-01-21	17,80	45.700	17,90	17,61	17,65	00:00:00
2003-01-22	17,75	125.400	17,98	17,65	17,85	00:00:00
2003-01-23	17,90	64.500	17,90	17,70	17,80	00:00:00
2003-01-24	17,70	148.200	17,90	17,65	17,70	00:00:00
2003-01-27	17,90	280.000	17,95	17,70	17,75	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>