|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 25,90 | 110.800 | 26,05 | 25,78 | 25,90 | 00:00:00 | | 2003-09-09 | 25,75 | 129.200 | 25,90 | 25,38 | 25,61 | 00:00:00 | | 2003-09-10 | 26,65 | 79.300 | 26,80 | 25,50 | 25,50 | 00:00:00 | | 2003-09-11 | 26,20 | 76.000 | 26,70 | 26,10 | 26,13 | 00:00:00 | | 2003-09-12 | 26,02 | 42.800 | 26,44 | 25,85 | 26,00 | 00:00:00 | | 2003-09-15 | 25,80 | 74.700 | 26,02 | 24,80 | 25,95 | 00:00:00 | | 2003-09-16 | 26,82 | 113.400 | 27,10 | 25,59 | 25,59 | 00:00:00 | | 2003-09-17 | 26,40 | 122.000 | 26,94 | 26,21 | 26,21 | 00:00:00 | | 2003-09-18 | 26,60 | 113.800 | 27,15 | 26,01 | 26,01 | 00:00:00 | | 2003-09-19 | 26,50 | 78.500 | 26,97 | 26,42 | 26,42 | 00:00:00 | | 2003-09-22 | 26,90 | 124.100 | 27,08 | 25,00 | 26,10 | 00:00:00 | | 2003-09-23 | 26,21 | 102.100 | 26,85 | 26,01 | 26,85 | 00:00:00 | | 2003-09-24 | 25,60 | 150.400 | 26,90 | 25,50 | 26,50 | 00:00:00 | | 2003-09-25 | 24,90 | 86.700 | 26,05 | 24,50 | 25,61 | 00:00:00 | | 2003-09-26 | 24,50 | 87.500 | 25,36 | 24,50 | 24,89 | 00:00:00 | | 2003-09-29 | 25,15 | 62.200 | 25,30 | 24,66 | 24,66 | 00:00:00 | | 2003-09-30 | 24,80 | 69.500 | 25,80 | 24,80 | 25,10 | 00:00:00 | | 2003-10-01 | 25,50 | 59.900 | 26,00 | 25,10 | 25,23 | 00:00:00 | | 2003-10-02 | 26,25 | 228.700 | 26,25 | 25,11 | 25,90 | 00:00:00 | | 2003-10-03 | 27,10 | 210.300 | 27,15 | 26,24 | 26,25 | 00:00:00 | | 2003-10-06 | 27,20 | 68.300 | 27,99 | 26,46 | 26,46 | 00:00:00 | | 2003-10-07 | 26,98 | 33.600 | 27,29 | 26,86 | 27,24 | 00:00:00 | | 2003-10-08 | 27,38 | 134.400 | 27,38 | 26,70 | 27,18 | 00:00:00 | | 2003-10-09 | 27,30 | 82.100 | 28,10 | 26,86 | 26,86 | 00:00:00 | | 2003-10-10 | 27,30 | 122.000 | 27,87 | 27,10 | 27,30 | 00:00:00 | | 2003-10-13 | 28,35 | 96.100 | 28,35 | 27,34 | 27,35 | 00:00:00 | | 2003-10-14 | 28,91 | 194.500 | 29,10 | 28,01 | 28,50 | 00:00:00 | | 2003-10-15 | 28,90 | 115.600 | 29,00 | 28,41 | 29,00 | 00:00:00 | | 2003-10-16 | 27,75 | 99.100 | 28,70 | 27,65 | 28,66 | 00:00:00 | | 2003-10-17 | 27,51 | 78.000 | 28,10 | 27,50 | 28,10 | 00:00:00 | | 2003-10-20 | 28,70 | 144.100 | 29,30 | 27,53 | 27,53 | 00:00:00 | | 2003-10-21 | 28,20 | 195.900 | 29,60 | 28,20 | 28,90 | 00:00:00 | | 2003-10-22 | 27,25 | 213.200 | 27,89 | 27,24 | 27,60 | 00:00:00 | | 2003-10-23 | 26,70 | 107.600 | 27,18 | 26,55 | 27,18 | 00:00:00 | | 2003-10-24 | 26,70 | 48.900 | 27,00 | 26,30 | 26,30 | 00:00:00 | | 2003-10-27 | 27,00 | 229.700 | 27,74 | 26,71 | 27,51 | 00:00:00 | | 2003-10-28 | 26,80 | 183.300 | 28,20 | 26,80 | 27,50 | 00:00:00 | | 2003-10-29 | 26,51 | 63.200 | 27,69 | 26,51 | 27,00 | 00:00:00 | | 2003-10-30 | 26,52 | 92.800 | 27,00 | 26,50 | 26,62 | 00:00:00 | | 2003-10-31 | 25,94 | 177.900 | 27,00 | 25,50 | 26,80 | 00:00:00 | | 2003-11-03 | 26,70 | 198.000 | 27,50 | 25,61 | 26,10 | 00:00:00 | | 2003-11-04 | 26,90 | 92.000 | 27,00 | 26,51 | 27,00 | 00:00:00 | | 2003-11-05 | 27,51 | 102.200 | 27,59 | 26,61 | 27,00 | 00:00:00 | | 2003-11-06 | 27,01 | 109.700 | 28,14 | 27,01 | 27,59 | 00:00:00 | | 2003-11-07 | 27,40 | 45.200 | 27,86 | 27,10 | 27,50 | 00:00:00 | | 2003-11-10 | 27,31 | 17.900 | 27,69 | 27,00 | 27,12 | 00:00:00 | | 2003-11-11 | 27,50 | 85.200 | 27,80 | 27,01 | 27,10 | 00:00:00 | | 2003-11-12 | 27,81 | 46.200 | 28,00 | 27,05 | 27,06 | 00:00:00 | | 2003-11-13 | 28,09 | 139.000 | 28,30 | 27,46 | 27,46 | 00:00:00 | | 2003-11-14 | 28,15 | 57.300 | 28,30 | 27,61 | 27,61 | 00:00:00 | | 2003-11-17 | 27,90 | 40.600 | 28,10 | 27,81 | 28,00 | 00:00:00 | | 2003-11-18 | 28,00 | 70.100 | 28,15 | 27,54 | 27,90 | 00:00:00 | | 2003-11-19 | 27,55 | 49.200 | 28,00 | 27,28 | 27,52 | 00:00:00 | | 2003-11-20 | 27,90 | 41.800 | 27,90 | 27,43 | 27,56 | 00:00:00 | | 2003-11-21 | 28,03 | 94.100 | 28,39 | 27,25 | 27,60 | 00:00:00 | | 2003-11-24 | 28,02 | 77.600 | 28,15 | 27,41 | 27,41 | 00:00:00 | | 2003-11-25 | 27,50 | 161.000 | 28,50 | 27,26 | 28,00 | 00:00:00 | | 2003-11-26 | 27,22 | 118.200 | 27,84 | 26,95 | 27,43 | 00:00:00 | | 2003-11-27 | 27,80 | 47.400 | 27,92 | 27,17 | 27,17 | 00:00:00 | | 2003-11-28 | 28,40 | 85.500 | 28,50 | 27,41 | 27,41 | 00:00:00 | | 2003-12-01 | 28,75 | 123.300 | 28,99 | 28,35 | 28,36 | 00:00:00 | | 2003-12-02 | 28,53 | 77.100 | 29,10 | 28,40 | 28,60 | 00:00:00 | | 2003-12-03 | 28,61 | 31.600 | 29,00 | 28,00 | 28,49 | 00:00:00 | | 2003-12-04 | 28,50 | 25.700 | 28,80 | 28,18 | 28,70 | 00:00:00 | | 2003-12-05 | 28,15 | 43.600 | 29,15 | 28,15 | 28,26 | 00:00:00 | | 2003-12-08 | 28,21 | 59.700 | 28,69 | 28,01 | 28,20 | 00:00:00 | | 2003-12-09 | 28,24 | 124.200 | 28,98 | 28,23 | 28,69 | 00:00:00 | | 2003-12-10 | 27,90 | 75.100 | 28,20 | 27,70 | 28,20 | 00:00:00 | | 2003-12-11 | 27,85 | 57.200 | 28,17 | 27,70 | 27,80 | 00:00:00 | | 2003-12-12 | 28,30 | 71.300 | 28,30 | 28,00 | 28,00 | 00:00:00 | | 2003-12-15 | 27,72 | 91.400 | 29,00 | 27,72 | 28,39 | 00:00:00 | | 2003-12-16 | 28,13 | 94.500 | 28,79 | 28,04 | 28,06 | 00:00:00 | | 2003-12-17 | 28,21 | 178.500 | 29,50 | 28,20 | 28,20 | 00:00:00 | | 2003-12-18 | 29,25 | 64.800 | 29,25 | 28,35 | 28,98 | 00:00:00 | | 2003-12-19 | 29,30 | 61.200 | 29,30 | 28,70 | 29,20 | 00:00:00 | | 2003-12-22 | 30,00 | 172.300 | 30,00 | 29,04 | 29,05 | 00:00:00 | | 2003-12-23 | 29,95 | 119.100 | 30,49 | 29,77 | 30,00 | 00:00:00 | | 2003-12-24 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2003-12-25 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2003-12-26 | 29,51 | 20.300 | 30,25 | 29,01 | 29,77 | 00:00:00 | | 2003-12-29 | 29,99 | 39.100 | 30,00 | 29,28 | 29,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
