|
 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 | | 2004-08-09 | 28,26 | 265.100 | 29,30 | 27,59 | 28,10 | 00:00:00 | | 2004-08-10 | 28,64 | 120.700 | 29,49 | 28,55 | 29,00 | 00:00:00 | | 2004-08-11 | 28,90 | 119.700 | 29,48 | 28,10 | 28,23 | 00:00:00 | | 2004-08-12 | 29,00 | 88.800 | 29,46 | 29,00 | 29,00 | 00:00:00 | | 2004-08-13 | 28,25 | 95.200 | 29,14 | 27,50 | 29,00 | 00:00:00 | | 2004-08-16 | 29,00 | 72.100 | 29,30 | 28,00 | 28,00 | 00:00:00 | | 2004-08-17 | 29,20 | 74.800 | 29,39 | 29,10 | 29,10 | 00:00:00 | | 2004-08-18 | 29,45 | 267.200 | 29,90 | 29,05 | 29,05 | 00:00:00 | | 2004-08-19 | 29,80 | 83.800 | 29,97 | 29,40 | 29,45 | 00:00:00 | | 2004-08-20 | 29,86 | 126.000 | 30,45 | 29,84 | 29,90 | 00:00:00 | | 2004-08-23 | 29,50 | 108.700 | 30,20 | 29,40 | 30,20 | 00:00:00 | | 2004-08-24 | 29,50 | 70.000 | 29,90 | 29,50 | 29,84 | 00:00:00 | | 2004-08-25 | 29,10 | 161.200 | 29,88 | 28,93 | 29,60 | 00:00:00 | | 2004-08-26 | 29,10 | 71.200 | 29,37 | 28,90 | 28,93 | 00:00:00 | | 2004-08-27 | 29,01 | 64.000 | 29,85 | 29,01 | 29,20 | 00:00:00 | | 2004-08-30 | 29,34 | 90.400 | 29,70 | 28,62 | 29,00 | 00:00:00 | | 2004-08-31 | 28,80 | 104.500 | 29,70 | 28,72 | 29,60 | 00:00:00 | | 2004-09-01 | 28,85 | 210.000 | 29,29 | 28,71 | 28,80 | 00:00:00 | | 2004-09-02 | 29,15 | 86.700 | 29,30 | 28,60 | 28,85 | 00:00:00 | | 2004-09-03 | 28,90 | 128.900 | 29,20 | 28,69 | 29,15 | 00:00:00 | | 2004-09-06 | 28,88 | 41.500 | 29,70 | 28,76 | 29,50 | 00:00:00 | | 2004-09-07 | 28,88 | 0 | 28,88 | 28,88 | 28,88 | 00:00:00 | | 2004-09-08 | 28,70 | 127.400 | 29,70 | 28,70 | 29,49 | 00:00:00 | | 2004-09-09 | 28,46 | 86.200 | 28,80 | 28,45 | 28,72 | 00:00:00 | | 2004-09-10 | 27,81 | 134.200 | 28,41 | 27,63 | 28,41 | 00:00:00 | | 2004-09-13 | 28,20 | 117.200 | 28,36 | 28,01 | 28,09 | 00:00:00 | | 2004-09-14 | 29,20 | 58.300 | 29,30 | 28,05 | 28,10 | 00:00:00 | | 2004-09-15 | 28,73 | 48.900 | 29,30 | 28,50 | 28,83 | 00:00:00 | | 2004-09-16 | 29,70 | 79.000 | 29,88 | 29,03 | 29,28 | 00:00:00 | | 2004-09-17 | 29,80 | 77.000 | 30,00 | 29,03 | 29,70 | 00:00:00 | | 2004-09-20 | 29,32 | 105.500 | 30,15 | 29,32 | 30,00 | 00:00:00 | | 2004-09-21 | 29,91 | 46.600 | 30,00 | 29,00 | 29,35 | 00:00:00 | | 2004-09-22 | 29,35 | 42.100 | 29,70 | 29,19 | 29,38 | 00:00:00 | | 2004-09-23 | 29,66 | 75.200 | 29,97 | 29,50 | 29,50 | 00:00:00 | | 2004-09-24 | 29,70 | 32.300 | 30,00 | 29,70 | 29,94 | 00:00:00 | | 2004-09-27 | 29,70 | 592.900 | 29,80 | 29,36 | 29,70 | 00:00:00 | | 2004-09-28 | 30,15 | 321.000 | 30,15 | 29,31 | 29,87 | 00:00:00 | | 2004-09-29 | 30,50 | 99.600 | 30,70 | 30,00 | 30,15 | 00:00:00 | | 2004-09-30 | 30,98 | 182.700 | 31,00 | 30,30 | 30,80 | 00:00:00 | | 2004-10-01 | 31,91 | 261.000 | 32,00 | 30,95 | 30,96 | 00:00:00 | | 2004-10-04 | 31,60 | 75.200 | 32,20 | 31,51 | 31,85 | 00:00:00 | | 2004-10-05 | 31,50 | 70.000 | 31,61 | 30,70 | 31,60 | 00:00:00 | | 2004-10-06 | 31,70 | 70.900 | 31,70 | 31,04 | 31,04 | 00:00:00 | | 2004-10-07 | 31,71 | 66.100 | 32,19 | 31,11 | 31,50 | 00:00:00 | | 2004-10-08 | 32,31 | 111.400 | 32,31 | 31,30 | 31,72 | 00:00:00 | | 2004-10-11 | 32,35 | 33.800 | 32,60 | 32,02 | 32,31 | 00:00:00 | | 2004-10-12 | 32,35 | 0 | 32,35 | 32,35 | 32,35 | 00:00:00 | | 2004-10-13 | 31,80 | 258.300 | 33,00 | 31,32 | 32,54 | 00:00:00 | | 2004-10-14 | 32,00 | 102.500 | 32,30 | 31,49 | 31,80 | 00:00:00 | | 2004-10-15 | 33,10 | 78.500 | 33,38 | 32,00 | 32,00 | 00:00:00 | | 2004-10-18 | 32,80 | 410.600 | 33,20 | 32,75 | 33,08 | 00:00:00 | | 2004-10-19 | 32,33 | 75.700 | 33,30 | 31,60 | 33,20 | 00:00:00 | | 2004-10-20 | 32,40 | 45.600 | 33,15 | 32,05 | 32,10 | 00:00:00 | | 2004-10-21 | 32,20 | 24.000 | 32,34 | 32,10 | 32,10 | 00:00:00 | | 2004-10-22 | 32,50 | 74.000 | 33,00 | 32,35 | 32,35 | 00:00:00 | | 2004-10-25 | 32,00 | 40.200 | 32,30 | 31,70 | 31,80 | 00:00:00 | | 2004-10-26 | 31,90 | 68.900 | 32,20 | 31,70 | 32,00 | 00:00:00 | | 2004-10-27 | 31,90 | 71.100 | 32,50 | 31,61 | 32,00 | 00:00:00 | | 2004-10-28 | 31,80 | 56.100 | 31,99 | 31,30 | 31,99 | 00:00:00 | | 2004-10-29 | 32,19 | 41.500 | 32,60 | 31,52 | 31,80 | 00:00:00 | | 2004-11-01 | 31,88 | 42.600 | 32,20 | 31,28 | 31,40 | 00:00:00 | | 2004-11-02 | 31,88 | 0 | 31,88 | 31,88 | 31,88 | 00:00:00 | | 2004-11-03 | 31,66 | 146.500 | 32,60 | 31,15 | 31,88 | 00:00:00 | | 2004-11-04 | 31,80 | 159.900 | 32,39 | 31,66 | 31,66 | 00:00:00 | | 2004-11-05 | 31,40 | 194.800 | 32,12 | 31,40 | 31,89 | 00:00:00 | | 2004-11-08 | 31,70 | 67.100 | 32,29 | 31,30 | 31,41 | 00:00:00 | | 2004-11-09 | 31,38 | 37.800 | 31,70 | 31,26 | 31,70 | 00:00:00 | | 2004-11-10 | 31,35 | 57.600 | 31,59 | 31,22 | 31,59 | 00:00:00 | | 2004-11-11 | 30,85 | 118.800 | 31,34 | 30,60 | 31,34 | 00:00:00 | | 2004-11-12 | 31,00 | 82.900 | 31,20 | 30,95 | 30,99 | 00:00:00 | | 2004-11-15 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2004-11-16 | 31,70 | 534.500 | 31,90 | 31,10 | 31,10 | 00:00:00 | | 2004-11-17 | 32,55 | 76.300 | 32,70 | 31,76 | 31,76 | 00:00:00 | | 2004-11-18 | 33,00 | 50.400 | 33,10 | 32,10 | 32,55 | 00:00:00 | | 2004-11-19 | 33,00 | 64.000 | 33,20 | 33,00 | 33,00 | 00:00:00 | | 2004-11-22 | 33,28 | 139.400 | 33,50 | 32,25 | 32,25 | 00:00:00 | | 2004-11-23 | 33,35 | 161.900 | 33,60 | 33,00 | 33,35 | 00:00:00 | | 2004-11-24 | 33,00 | 134.700 | 35,50 | 33,00 | 33,32 | 00:00:00 | | 2004-11-25 | 33,65 | 27.200 | 34,45 | 33,15 | 33,99 | 00:00:00 | | 2004-11-26 | 34,00 | 66.200 | 34,65 | 33,30 | 33,56 | 00:00:00 | | 2004-11-29 | 33,80 | 216.600 | 34,50 | 33,16 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
