|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 29,99 | 39.100 | 30,00 | 29,28 | 29,28 | 00:00:00 | | 2003-12-30 | 30,27 | 69.300 | 31,00 | 30,00 | 30,00 | 00:00:00 | | 2003-12-31 | 30,27 | 0 | 30,27 | 30,27 | 30,27 | 00:00:00 | | 2004-01-01 | 30,27 | 0 | 30,27 | 30,27 | 30,27 | 00:00:00 | | 2004-01-02 | 31,25 | 52.100 | 31,25 | 29,80 | 29,80 | 00:00:00 | | 2004-01-05 | 30,90 | 150.200 | 31,19 | 30,00 | 31,00 | 00:00:00 | | 2004-01-06 | 31,25 | 134.100 | 31,40 | 31,00 | 31,00 | 00:00:00 | | 2004-01-07 | 32,55 | 135.700 | 32,89 | 31,15 | 31,64 | 00:00:00 | | 2004-01-08 | 33,80 | 158.400 | 34,06 | 32,20 | 32,55 | 00:00:00 | | 2004-01-09 | 34,75 | 55.300 | 35,20 | 33,81 | 33,81 | 00:00:00 | | 2004-01-12 | 36,10 | 124.200 | 37,50 | 34,01 | 34,75 | 00:00:00 | | 2004-01-13 | 36,00 | 135.500 | 37,00 | 35,01 | 36,09 | 00:00:00 | | 2004-01-14 | 34,80 | 121.400 | 35,99 | 34,00 | 35,61 | 00:00:00 | | 2004-01-15 | 34,50 | 188.000 | 35,90 | 34,31 | 35,00 | 00:00:00 | | 2004-01-16 | 34,52 | 85.000 | 35,30 | 31,50 | 33,95 | 00:00:00 | | 2004-01-19 | 35,00 | 64.200 | 36,21 | 33,70 | 34,49 | 00:00:00 | | 2004-01-20 | 35,30 | 79.000 | 36,36 | 35,00 | 35,34 | 00:00:00 | | 2004-01-21 | 34,17 | 149.300 | 35,45 | 34,11 | 34,11 | 00:00:00 | | 2004-01-22 | 33,00 | 108.300 | 33,95 | 32,50 | 33,80 | 00:00:00 | | 2004-01-23 | 33,80 | 120.500 | 34,70 | 32,53 | 32,53 | 00:00:00 | | 2004-01-26 | 34,88 | 46.200 | 34,88 | 33,81 | 33,81 | 00:00:00 | | 2004-01-27 | 36,70 | 91.600 | 37,43 | 34,50 | 34,88 | 00:00:00 | | 2004-01-28 | 35,15 | 146.100 | 37,00 | 34,75 | 36,51 | 00:00:00 | | 2004-01-29 | 33,00 | 199.800 | 36,15 | 31,51 | 35,15 | 00:00:00 | | 2004-01-30 | 30,70 | 200.200 | 32,40 | 30,28 | 32,40 | 00:00:00 | | 2004-02-02 | 30,50 | 123.700 | 30,98 | 30,01 | 30,75 | 00:00:00 | | 2004-02-03 | 30,61 | 99.400 | 31,39 | 30,21 | 30,99 | 00:00:00 | | 2004-02-04 | 30,08 | 211.700 | 32,00 | 29,80 | 31,38 | 00:00:00 | | 2004-02-05 | 30,01 | 251.200 | 31,00 | 29,00 | 30,10 | 00:00:00 | | 2004-02-06 | 30,25 | 186.200 | 30,95 | 29,03 | 29,99 | 00:00:00 | | 2004-02-09 | 30,20 | 136.800 | 30,80 | 30,04 | 30,51 | 00:00:00 | | 2004-02-10 | 30,35 | 83.100 | 30,50 | 29,21 | 30,15 | 00:00:00 | | 2004-02-11 | 31,80 | 109.900 | 32,40 | 30,26 | 30,50 | 00:00:00 | | 2004-02-12 | 32,40 | 73.600 | 32,75 | 31,80 | 32,39 | 00:00:00 | | 2004-02-13 | 31,20 | 155.900 | 32,40 | 31,00 | 31,80 | 00:00:00 | | 2004-02-16 | 30,90 | 11.600 | 31,30 | 30,20 | 31,30 | 00:00:00 | | 2004-02-17 | 32,39 | 116.700 | 32,39 | 30,60 | 31,98 | 00:00:00 | | 2004-02-18 | 31,33 | 235.800 | 32,69 | 31,10 | 32,30 | 00:00:00 | | 2004-02-19 | 30,01 | 160.600 | 31,32 | 30,00 | 31,32 | 00:00:00 | | 2004-02-20 | 29,49 | 233.900 | 29,79 | 29,00 | 29,50 | 00:00:00 | | 2004-02-23 | 29,49 | 0 | 29,49 | 29,49 | 29,49 | 00:00:00 | | 2004-02-24 | 29,49 | 0 | 29,49 | 29,49 | 29,49 | 00:00:00 | | 2004-02-25 | 30,50 | 80.800 | 30,97 | 30,01 | 30,60 | 00:00:00 | | 2004-02-26 | 30,30 | 70.100 | 30,58 | 30,10 | 30,30 | 00:00:00 | | 2004-02-27 | 30,60 | 136.600 | 30,85 | 30,20 | 30,31 | 00:00:00 | | 2004-03-01 | 31,15 | 96.200 | 31,30 | 30,87 | 30,87 | 00:00:00 | | 2004-03-02 | 30,90 | 190.300 | 31,19 | 30,60 | 30,90 | 00:00:00 | | 2004-03-03 | 31,63 | 105.000 | 31,70 | 30,65 | 31,19 | 00:00:00 | | 2004-03-04 | 32,85 | 147.000 | 33,05 | 31,25 | 31,25 | 00:00:00 | | 2004-03-05 | 31,85 | 102.100 | 32,24 | 31,20 | 31,93 | 00:00:00 | | 2004-03-08 | 31,20 | 141.700 | 32,50 | 31,20 | 32,10 | 00:00:00 | | 2004-03-09 | 30,30 | 176.200 | 31,50 | 29,60 | 31,25 | 00:00:00 | | 2004-03-10 | 30,00 | 147.000 | 30,20 | 29,80 | 30,20 | 00:00:00 | | 2004-03-11 | 29,52 | 142.600 | 30,40 | 29,01 | 29,80 | 00:00:00 | | 2004-03-12 | 30,35 | 47.300 | 30,49 | 29,53 | 29,53 | 00:00:00 | | 2004-03-15 | 29,79 | 49.900 | 30,00 | 29,30 | 29,85 | 00:00:00 | | 2004-03-16 | 29,98 | 89.300 | 30,29 | 29,41 | 30,25 | 00:00:00 | | 2004-03-17 | 30,10 | 516.800 | 30,30 | 29,51 | 29,51 | 00:00:00 | | 2004-03-18 | 30,50 | 347.700 | 30,85 | 30,30 | 30,30 | 00:00:00 | | 2004-03-19 | 30,57 | 85.900 | 31,00 | 30,50 | 30,51 | 00:00:00 | | 2004-03-22 | 30,25 | 33.400 | 30,50 | 30,02 | 30,50 | 00:00:00 | | 2004-03-23 | 30,00 | 132.200 | 30,70 | 30,00 | 30,26 | 00:00:00 | | 2004-03-24 | 30,00 | 104.500 | 30,45 | 29,56 | 30,01 | 00:00:00 | | 2004-03-25 | 30,05 | 112.700 | 30,70 | 29,65 | 29,65 | 00:00:00 | | 2004-03-26 | 30,30 | 84.300 | 30,50 | 30,00 | 30,08 | 00:00:00 | | 2004-03-29 | 30,17 | 121.500 | 30,45 | 30,01 | 30,01 | 00:00:00 | | 2004-03-30 | 30,35 | 104.100 | 30,70 | 30,10 | 30,20 | 00:00:00 | | 2004-03-31 | 30,40 | 163.900 | 30,62 | 29,82 | 30,62 | 00:00:00 | | 2004-04-01 | 30,48 | 67.100 | 30,94 | 30,48 | 30,59 | 00:00:00 | | 2004-04-02 | 30,00 | 185.700 | 30,80 | 29,99 | 30,77 | 00:00:00 | | 2004-04-05 | 30,40 | 87.800 | 30,58 | 30,10 | 30,10 | 00:00:00 | | 2004-04-06 | 30,30 | 48.900 | 30,45 | 30,23 | 30,40 | 00:00:00 | | 2004-04-07 | 30,00 | 75.500 | 30,30 | 30,00 | 30,30 | 00:00:00 | | 2004-04-08 | 29,95 | 134.200 | 30,30 | 29,80 | 30,00 | 00:00:00 | | 2004-04-09 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2004-04-12 | 30,00 | 78.200 | 30,24 | 28,80 | 30,24 | 00:00:00 | | 2004-04-13 | 29,60 | 36.500 | 30,19 | 29,60 | 30,19 | 00:00:00 | | 2004-04-14 | 28,93 | 99.700 | 29,88 | 28,88 | 29,12 | 00:00:00 | | 2004-04-15 | 28,30 | 80.200 | 29,12 | 28,04 | 29,12 | 00:00:00 | | 2004-04-16 | 28,60 | 71.200 | 29,05 | 28,03 | 28,30 | 00:00:00 | | 2004-04-19 | 28,30 | 106.400 | 28,96 | 28,06 | 28,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
