|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 33,80 | 216.600 | 34,50 | 33,16 | 34,50 | 00:00:00 | | 2004-11-30 | 34,70 | 121.000 | 35,25 | 33,50 | 33,50 | 00:00:00 | | 2004-12-01 | 35,10 | 140.400 | 35,89 | 34,10 | 34,11 | 00:00:00 | | 2004-12-02 | 34,30 | 46.500 | 35,50 | 34,30 | 35,20 | 00:00:00 | | 2004-12-03 | 35,69 | 86.900 | 35,88 | 34,40 | 35,19 | 00:00:00 | | 2004-12-06 | 36,90 | 103.900 | 37,00 | 34,80 | 35,69 | 00:00:00 | | 2004-12-07 | 36,11 | 58.300 | 37,47 | 35,72 | 35,72 | 00:00:00 | | 2004-12-08 | 37,20 | 217.300 | 38,39 | 36,01 | 36,10 | 00:00:00 | | 2004-12-09 | 36,99 | 215.800 | 38,00 | 36,55 | 37,20 | 00:00:00 | | 2004-12-10 | 37,51 | 98.100 | 38,30 | 36,81 | 36,81 | 00:00:00 | | 2004-12-13 | 37,60 | 78.900 | 38,40 | 37,00 | 38,40 | 00:00:00 | | 2004-12-14 | 38,10 | 125.000 | 38,90 | 37,60 | 37,60 | 00:00:00 | | 2004-12-15 | 37,90 | 323.200 | 39,39 | 37,05 | 38,69 | 00:00:00 | | 2004-12-16 | 37,30 | 185.700 | 38,30 | 37,05 | 37,20 | 00:00:00 | | 2004-12-17 | 37,10 | 119.900 | 38,25 | 36,64 | 37,16 | 00:00:00 | | 2004-12-20 | 37,51 | 50.100 | 38,44 | 37,15 | 37,89 | 00:00:00 | | 2004-12-21 | 37,80 | 71.700 | 38,00 | 37,03 | 37,51 | 00:00:00 | | 2004-12-22 | 36,17 | 112.200 | 38,00 | 35,70 | 37,66 | 00:00:00 | | 2004-12-23 | 36,50 | 120.500 | 37,06 | 36,11 | 36,40 | 00:00:00 | | 2004-12-24 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2004-12-27 | 36,05 | 51.600 | 36,80 | 36,05 | 36,72 | 00:00:00 | | 2004-12-28 | 36,00 | 109.000 | 36,20 | 35,55 | 36,20 | 00:00:00 | | 2004-12-29 | 35,85 | 91.500 | 36,30 | 35,60 | 36,15 | 00:00:00 | | 2004-12-30 | 35,62 | 57.800 | 36,30 | 35,35 | 36,11 | 00:00:00 | | 2004-12-31 | 35,62 | 0 | 35,62 | 35,62 | 35,62 | 00:00:00 | | 2005-01-03 | 35,76 | 106.800 | 36,79 | 35,51 | 36,00 | 00:00:00 | | 2005-01-04 | 35,30 | 128.200 | 37,48 | 35,30 | 35,82 | 00:00:00 | | 2005-01-05 | 35,70 | 235.300 | 36,65 | 35,40 | 35,50 | 00:00:00 | | 2005-01-06 | 35,65 | 54.900 | 35,97 | 35,51 | 35,81 | 00:00:00 | | 2005-01-07 | 35,50 | 43.500 | 36,00 | 35,50 | 35,65 | 00:00:00 | | 2005-01-10 | 34,85 | 102.700 | 35,60 | 34,55 | 35,50 | 00:00:00 | | 2005-01-11 | 34,45 | 51.900 | 35,49 | 34,13 | 34,71 | 00:00:00 | | 2005-01-12 | 34,50 | 141.400 | 35,24 | 34,35 | 35,00 | 00:00:00 | | 2005-01-13 | 34,44 | 34.400 | 35,20 | 34,44 | 34,84 | 00:00:00 | | 2005-01-14 | 34,30 | 117.700 | 34,50 | 33,52 | 34,50 | 00:00:00 | | 2005-01-17 | 33,51 | 66.000 | 34,45 | 33,40 | 34,45 | 00:00:00 | | 2005-01-18 | 33,15 | 92.200 | 34,19 | 32,71 | 33,50 | 00:00:00 | | 2005-01-19 | 32,77 | 217.700 | 33,75 | 32,75 | 33,22 | 00:00:00 | | 2005-01-20 | 32,15 | 181.100 | 32,78 | 32,05 | 32,78 | 00:00:00 | | 2005-01-21 | 32,50 | 65.000 | 32,60 | 32,10 | 32,18 | 00:00:00 | | 2005-01-24 | 32,53 | 55.200 | 32,95 | 31,50 | 32,55 | 00:00:00 | | 2005-01-25 | 32,53 | 0 | 32,53 | 32,53 | 32,53 | 00:00:00 | | 2005-01-26 | 33,00 | 83.900 | 33,30 | 32,56 | 32,90 | 00:00:00 | | 2005-01-27 | 31,81 | 101.400 | 33,00 | 31,80 | 33,00 | 00:00:00 | | 2005-01-28 | 30,35 | 176.400 | 31,21 | 30,00 | 31,21 | 00:00:00 | | 2005-01-31 | 30,64 | 95.100 | 31,00 | 30,10 | 30,98 | 00:00:00 | | 2005-02-01 | 29,68 | 46.500 | 30,60 | 29,68 | 30,60 | 00:00:00 | | 2005-02-02 | 30,20 | 172.500 | 30,65 | 29,51 | 29,75 | 00:00:00 | | 2005-02-03 | 31,90 | 89.300 | 32,10 | 30,10 | 30,10 | 00:00:00 | | 2005-02-04 | 32,20 | 36.400 | 33,19 | 31,90 | 31,90 | 00:00:00 | | 2005-02-07 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2005-02-08 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2005-02-09 | 33,00 | 76.200 | 33,00 | 32,25 | 32,25 | 00:00:00 | | 2005-02-10 | 32,51 | 117.300 | 33,10 | 32,33 | 32,90 | 00:00:00 | | 2005-02-11 | 32,60 | 108.800 | 32,99 | 31,80 | 32,50 | 00:00:00 | | 2005-02-14 | 32,25 | 109.900 | 32,87 | 31,80 | 32,59 | 00:00:00 | | 2005-02-15 | 32,10 | 136.300 | 32,44 | 31,51 | 32,00 | 00:00:00 | | 2005-02-16 | 31,50 | 244.100 | 32,35 | 31,50 | 32,18 | 00:00:00 | | 2005-02-17 | 31,80 | 142.400 | 32,67 | 31,61 | 31,61 | 00:00:00 | | 2005-02-18 | 31,50 | 102.400 | 32,28 | 31,01 | 32,00 | 00:00:00 | | 2005-02-21 | 31,80 | 39.500 | 32,15 | 31,51 | 31,51 | 00:00:00 | | 2005-02-22 | 32,05 | 98.500 | 32,48 | 31,50 | 31,55 | 00:00:00 | | 2005-02-23 | 33,36 | 154.900 | 34,80 | 32,34 | 32,39 | 00:00:00 | | 2005-02-24 | 34,65 | 123.100 | 34,79 | 33,80 | 34,00 | 00:00:00 | | 2005-02-25 | 34,35 | 149.200 | 34,81 | 34,30 | 34,67 | 00:00:00 | | 2005-02-28 | 34,80 | 109.100 | 35,00 | 33,50 | 34,41 | 00:00:00 | | 2005-03-01 | 34,90 | 153.600 | 35,50 | 34,50 | 34,50 | 00:00:00 | | 2005-03-02 | 34,01 | 141.700 | 35,40 | 34,01 | 35,10 | 00:00:00 | | 2005-03-03 | 33,99 | 193.000 | 35,42 | 33,00 | 34,15 | 00:00:00 | | 2005-03-04 | 33,00 | 93.500 | 34,19 | 33,00 | 33,23 | 00:00:00 | | 2005-03-07 | 33,30 | 121.200 | 33,90 | 32,50 | 33,03 | 00:00:00 | | 2005-03-08 | 33,01 | 94.900 | 33,70 | 33,00 | 33,30 | 00:00:00 | | 2005-03-09 | 32,00 | 99.800 | 33,25 | 31,66 | 33,00 | 00:00:00 | | 2005-03-10 | 32,11 | 299.300 | 32,79 | 31,05 | 32,05 | 00:00:00 | | 2005-03-11 | 31,90 | 126.700 | 32,85 | 31,85 | 32,14 | 00:00:00 | | 2005-03-14 | 32,35 | 114.200 | 32,94 | 31,25 | 31,80 | 00:00:00 | | 2005-03-15 | 32,00 | 120.200 | 32,69 | 31,53 | 32,32 | 00:00:00 | | 2005-03-16 | 33,00 | 114.500 | 33,60 | 31,50 | 31,50 | 00:00:00 | | 2005-03-17 | 34,25 | 188.400 | 34,40 | 32,01 | 32,03 | 00:00:00 | | 2005-03-18 | 32,83 | 85.300 | 34,44 | 32,82 | 34,44 | 00:00:00 | | 2005-03-21 | 32,50 | 81.900 | 32,83 | 31,81 | 32,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
