|
 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 | | 2004-04-19 | 28,30 | 106.400 | 28,96 | 28,06 | 28,70 | 00:00:00 | | 2004-04-20 | 27,50 | 148.300 | 28,30 | 27,50 | 28,30 | 00:00:00 | | 2004-04-21 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2004-04-22 | 27,40 | 231.300 | 27,60 | 26,57 | 27,56 | 00:00:00 | | 2004-04-23 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2004-04-26 | 27,45 | 65.400 | 28,65 | 27,40 | 28,48 | 00:00:00 | | 2004-04-27 | 27,11 | 60.600 | 28,20 | 27,10 | 27,70 | 00:00:00 | | 2004-04-28 | 26,49 | 96.500 | 26,99 | 26,15 | 26,80 | 00:00:00 | | 2004-04-29 | 26,00 | 72.000 | 26,97 | 25,00 | 26,79 | 00:00:00 | | 2004-04-30 | 25,50 | 165.600 | 26,30 | 25,30 | 26,16 | 00:00:00 | | 2004-05-03 | 26,00 | 77.600 | 26,18 | 25,20 | 25,61 | 00:00:00 | | 2004-05-04 | 26,40 | 293.700 | 26,60 | 25,80 | 25,99 | 00:00:00 | | 2004-05-05 | 26,45 | 55.800 | 27,50 | 26,10 | 26,60 | 00:00:00 | | 2004-05-06 | 25,40 | 60.600 | 26,25 | 25,40 | 26,25 | 00:00:00 | | 2004-05-07 | 26,25 | 117.600 | 26,29 | 25,10 | 25,79 | 00:00:00 | | 2004-05-10 | 25,10 | 212.400 | 26,50 | 24,80 | 25,06 | 00:00:00 | | 2004-05-11 | 26,35 | 156.500 | 26,39 | 25,27 | 25,50 | 00:00:00 | | 2004-05-12 | 27,00 | 220.100 | 27,00 | 24,50 | 26,00 | 00:00:00 | | 2004-05-13 | 26,70 | 97.300 | 27,00 | 26,00 | 26,00 | 00:00:00 | | 2004-05-14 | 27,45 | 148.500 | 28,00 | 26,47 | 27,49 | 00:00:00 | | 2004-05-17 | 27,00 | 288.500 | 28,19 | 25,77 | 26,61 | 00:00:00 | | 2004-05-18 | 27,52 | 175.000 | 27,70 | 26,70 | 27,50 | 00:00:00 | | 2004-05-19 | 27,75 | 189.000 | 28,20 | 27,71 | 27,98 | 00:00:00 | | 2004-05-20 | 26,50 | 76.700 | 27,68 | 26,50 | 27,67 | 00:00:00 | | 2004-05-21 | 26,50 | 44.800 | 27,50 | 25,50 | 26,50 | 00:00:00 | | 2004-05-24 | 26,20 | 61.800 | 27,30 | 26,05 | 27,30 | 00:00:00 | | 2004-05-25 | 27,10 | 143.300 | 27,18 | 26,21 | 26,69 | 00:00:00 | | 2004-05-26 | 27,15 | 138.700 | 27,30 | 26,80 | 26,81 | 00:00:00 | | 2004-05-27 | 27,58 | 98.400 | 27,94 | 27,15 | 27,20 | 00:00:00 | | 2004-05-28 | 27,25 | 222.200 | 28,00 | 26,50 | 27,60 | 00:00:00 | | 2004-05-31 | 27,20 | 42.300 | 27,57 | 26,72 | 27,30 | 00:00:00 | | 2004-06-01 | 27,00 | 145.700 | 27,85 | 26,61 | 27,00 | 00:00:00 | | 2004-06-02 | 27,50 | 97.300 | 27,88 | 27,20 | 27,20 | 00:00:00 | | 2004-06-03 | 27,52 | 54.800 | 27,89 | 27,06 | 27,89 | 00:00:00 | | 2004-06-04 | 28,00 | 101.200 | 28,45 | 27,81 | 27,89 | 00:00:00 | | 2004-06-07 | 28,50 | 90.300 | 28,68 | 28,31 | 28,45 | 00:00:00 | | 2004-06-08 | 28,50 | 57.400 | 28,60 | 28,01 | 28,50 | 00:00:00 | | 2004-06-09 | 27,60 | 91.000 | 28,20 | 27,41 | 28,00 | 00:00:00 | | 2004-06-10 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2004-06-11 | 27,90 | 37.100 | 28,02 | 27,76 | 27,99 | 00:00:00 | | 2004-06-14 | 28,10 | 146.100 | 28,46 | 26,81 | 26,81 | 00:00:00 | | 2004-06-15 | 29,50 | 347.000 | 30,40 | 28,20 | 28,38 | 00:00:00 | | 2004-06-16 | 29,50 | 178.900 | 29,60 | 28,90 | 29,50 | 00:00:00 | | 2004-06-17 | 29,30 | 90.000 | 29,50 | 29,20 | 29,35 | 00:00:00 | | 2004-06-18 | 28,79 | 59.100 | 29,20 | 28,61 | 29,20 | 00:00:00 | | 2004-06-21 | 28,66 | 50.200 | 29,50 | 28,66 | 28,89 | 00:00:00 | | 2004-06-22 | 28,51 | 116.900 | 29,35 | 28,51 | 28,52 | 00:00:00 | | 2004-06-23 | 29,40 | 59.200 | 29,67 | 28,88 | 29,35 | 00:00:00 | | 2004-06-24 | 28,80 | 63.100 | 29,90 | 28,80 | 29,40 | 00:00:00 | | 2004-06-25 | 28,50 | 28.500 | 29,10 | 28,50 | 28,60 | 00:00:00 | | 2004-06-28 | 28,60 | 44.000 | 28,81 | 28,60 | 28,80 | 00:00:00 | | 2004-06-29 | 29,00 | 76.000 | 29,10 | 28,60 | 28,60 | 00:00:00 | | 2004-06-30 | 29,50 | 130.300 | 29,58 | 28,80 | 28,80 | 00:00:00 | | 2004-07-01 | 29,50 | 105.400 | 29,80 | 29,20 | 29,57 | 00:00:00 | | 2004-07-02 | 29,87 | 88.800 | 30,10 | 29,30 | 29,42 | 00:00:00 | | 2004-07-05 | 29,70 | 38.300 | 30,09 | 29,31 | 29,51 | 00:00:00 | | 2004-07-06 | 30,00 | 58.200 | 30,00 | 29,00 | 29,00 | 00:00:00 | | 2004-07-07 | 29,37 | 43.200 | 29,85 | 29,20 | 29,85 | 00:00:00 | | 2004-07-08 | 29,46 | 118.100 | 29,60 | 29,16 | 29,16 | 00:00:00 | | 2004-07-09 | 29,46 | 0 | 29,46 | 29,46 | 29,46 | 00:00:00 | | 2004-07-12 | 29,60 | 109.400 | 29,95 | 29,10 | 29,50 | 00:00:00 | | 2004-07-13 | 29,70 | 77.400 | 29,97 | 29,50 | 29,62 | 00:00:00 | | 2004-07-14 | 29,90 | 114.200 | 30,03 | 29,38 | 29,41 | 00:00:00 | | 2004-07-15 | 30,40 | 73.000 | 30,99 | 29,80 | 29,80 | 00:00:00 | | 2004-07-16 | 30,45 | 78.200 | 31,49 | 30,42 | 30,79 | 00:00:00 | | 2004-07-19 | 29,60 | 41.500 | 30,99 | 29,51 | 30,99 | 00:00:00 | | 2004-07-20 | 29,91 | 50.700 | 30,59 | 29,50 | 29,61 | 00:00:00 | | 2004-07-21 | 29,50 | 77.000 | 30,00 | 29,20 | 29,91 | 00:00:00 | | 2004-07-22 | 29,50 | 97.200 | 29,99 | 29,35 | 29,35 | 00:00:00 | | 2004-07-23 | 29,60 | 96.300 | 30,80 | 29,40 | 29,42 | 00:00:00 | | 2004-07-26 | 29,50 | 66.200 | 30,00 | 29,40 | 30,00 | 00:00:00 | | 2004-07-27 | 29,55 | 54.700 | 30,15 | 29,39 | 29,55 | 00:00:00 | | 2004-07-28 | 29,90 | 128.500 | 29,95 | 29,45 | 29,65 | 00:00:00 | | 2004-07-29 | 30,20 | 55.900 | 30,40 | 29,81 | 29,94 | 00:00:00 | | 2004-07-30 | 30,75 | 82.200 | 30,80 | 30,05 | 30,05 | 00:00:00 | | 2004-08-02 | 29,84 | 188.000 | 30,10 | 29,47 | 29,98 | 00:00:00 | | 2004-08-03 | 29,05 | 170.600 | 29,89 | 29,05 | 29,56 | 00:00:00 | | 2004-08-04 | 28,36 | 143.300 | 29,29 | 28,36 | 29,06 | 00:00:00 | | 2004-08-05 | 27,20 | 160.900 | 28,62 | 27,01 | 28,36 | 00:00:00 | | 2004-08-06 | 27,51 | 81.700 | 28,10 | 27,20 | 27,50 | 00:00:00 | | 2004-08-09 | 28,26 | 265.100 | 29,30 | 27,59 | 28,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
