|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 32,50 | 81.900 | 32,83 | 31,81 | 32,23 | 00:00:00 | | 2005-03-22 | 32,00 | 146.100 | 32,70 | 32,00 | 32,50 | 00:00:00 | | 2005-03-23 | 31,82 | 117.700 | 32,30 | 31,50 | 31,80 | 00:00:00 | | 2005-03-24 | 32,00 | 55.800 | 32,49 | 31,65 | 32,49 | 00:00:00 | | 2005-03-25 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2005-03-28 | 32,00 | 115.900 | 32,30 | 31,80 | 31,80 | 00:00:00 | | 2005-03-29 | 31,18 | 69.900 | 32,20 | 31,14 | 32,00 | 00:00:00 | | 2005-03-30 | 32,20 | 121.200 | 32,50 | 31,05 | 31,18 | 00:00:00 | | 2005-03-31 | 32,00 | 69.200 | 32,70 | 31,72 | 32,70 | 00:00:00 | | 2005-04-01 | 32,70 | 97.700 | 32,93 | 32,00 | 32,00 | 00:00:00 | | 2005-04-04 | 32,00 | 45.500 | 32,79 | 31,61 | 32,79 | 00:00:00 | | 2005-04-05 | 31,47 | 94.700 | 32,59 | 31,21 | 32,50 | 00:00:00 | | 2005-04-06 | 31,40 | 76.100 | 32,20 | 31,15 | 31,22 | 00:00:00 | | 2005-04-07 | 32,01 | 74.200 | 32,20 | 31,11 | 31,70 | 00:00:00 | | 2005-04-08 | 31,90 | 64.500 | 32,44 | 31,21 | 31,40 | 00:00:00 | | 2005-04-11 | 32,00 | 94.700 | 32,43 | 31,80 | 32,01 | 00:00:00 | | 2005-04-12 | 31,80 | 153.400 | 32,18 | 31,36 | 31,71 | 00:00:00 | | 2005-04-13 | 31,50 | 203.500 | 32,20 | 31,50 | 31,80 | 00:00:00 | | 2005-04-14 | 29,72 | 130.100 | 31,50 | 29,70 | 31,20 | 00:00:00 | | 2005-04-15 | 28,80 | 175.500 | 30,10 | 28,70 | 29,58 | 00:00:00 | | 2005-04-18 | 28,90 | 49.800 | 29,50 | 28,60 | 29,00 | 00:00:00 | | 2005-04-19 | 29,80 | 94.100 | 30,05 | 29,16 | 29,49 | 00:00:00 | | 2005-04-20 | 30,15 | 69.000 | 30,32 | 29,61 | 29,80 | 00:00:00 | | 2005-04-21 | 30,15 | 0 | 30,15 | 30,15 | 30,15 | 00:00:00 | | 2005-04-22 | 29,30 | 69.500 | 31,19 | 29,03 | 30,50 | 00:00:00 | | 2005-04-25 | 29,99 | 25.600 | 30,15 | 29,22 | 29,22 | 00:00:00 | | 2005-04-26 | 31,00 | 61.300 | 31,20 | 29,33 | 29,33 | 00:00:00 | | 2005-04-27 | 30,40 | 61.800 | 31,02 | 29,70 | 30,31 | 00:00:00 | | 2005-04-28 | 29,80 | 86.100 | 31,20 | 29,61 | 29,82 | 00:00:00 | | 2005-04-29 | 29,35 | 51.200 | 30,11 | 29,10 | 30,11 | 00:00:00 | | 2005-05-02 | 30,00 | 57.300 | 30,00 | 29,50 | 29,80 | 00:00:00 | | 2005-05-03 | 29,80 | 50.600 | 30,00 | 29,31 | 29,31 | 00:00:00 | | 2005-05-04 | 30,16 | 60.000 | 30,78 | 30,10 | 30,29 | 00:00:00 | | 2005-05-05 | 30,00 | 59.700 | 30,40 | 29,59 | 30,20 | 00:00:00 | | 2005-05-06 | 30,99 | 51.600 | 30,99 | 30,49 | 30,49 | 00:00:00 | | 2005-05-09 | 29,99 | 53.100 | 31,00 | 29,80 | 30,01 | 00:00:00 | | 2005-05-10 | 29,55 | 53.500 | 29,95 | 29,15 | 29,95 | 00:00:00 | | 2005-05-11 | 28,83 | 70.600 | 29,54 | 28,68 | 29,53 | 00:00:00 | | 2005-05-12 | 28,10 | 97.600 | 29,69 | 28,10 | 29,69 | 00:00:00 | | 2005-05-13 | 28,40 | 97.900 | 28,97 | 28,10 | 28,10 | 00:00:00 | | 2005-05-16 | 29,40 | 125.400 | 29,50 | 28,36 | 28,40 | 00:00:00 | | 2005-05-17 | 29,40 | 52.100 | 29,80 | 29,15 | 29,30 | 00:00:00 | | 2005-05-18 | 29,57 | 99.900 | 29,91 | 29,38 | 29,86 | 00:00:00 | | 2005-05-19 | 29,50 | 32.800 | 29,60 | 29,00 | 29,60 | 00:00:00 | | 2005-05-20 | 29,50 | 115.400 | 29,89 | 29,11 | 29,11 | 00:00:00 | | 2005-05-23 | 29,20 | 82.600 | 29,40 | 28,90 | 29,40 | 00:00:00 | | 2005-05-24 | 29,31 | 48.800 | 29,49 | 29,20 | 29,24 | 00:00:00 | | 2005-05-25 | 29,80 | 86.400 | 29,80 | 29,49 | 29,49 | 00:00:00 | | 2005-05-26 | 29,80 | 0 | 29,80 | 29,80 | 29,80 | 00:00:00 | | 2005-05-27 | 30,00 | 101.300 | 30,60 | 29,70 | 29,80 | 00:00:00 | | 2005-05-30 | 30,48 | 25.800 | 30,69 | 30,00 | 30,00 | 00:00:00 | | 2005-05-31 | 29,81 | 138.500 | 30,55 | 29,54 | 30,46 | 00:00:00 | | 2005-06-01 | 30,00 | 183.600 | 31,89 | 29,90 | 30,39 | 00:00:00 | | 2005-06-02 | 30,80 | 135.300 | 31,40 | 30,31 | 30,79 | 00:00:00 | | 2005-06-03 | 30,90 | 39.800 | 31,00 | 30,10 | 30,95 | 00:00:00 | | 2005-06-06 | 30,00 | 96.500 | 30,39 | 29,23 | 30,20 | 00:00:00 | | 2005-06-07 | 29,00 | 121.900 | 29,76 | 28,62 | 29,76 | 00:00:00 | | 2005-06-08 | 28,29 | 117.000 | 29,50 | 27,35 | 29,50 | 00:00:00 | | 2005-06-09 | 28,00 | 296.000 | 28,48 | 27,35 | 27,99 | 00:00:00 | | 2005-06-10 | 28,40 | 44.500 | 28,89 | 28,10 | 28,51 | 00:00:00 | | 2005-06-13 | 28,25 | 78.200 | 29,50 | 28,20 | 28,98 | 00:00:00 | | 2005-06-14 | 29,96 | 259.200 | 29,96 | 27,09 | 28,55 | 00:00:00 | | 2005-06-15 | 29,50 | 192.600 | 29,79 | 28,20 | 29,00 | 00:00:00 | | 2005-06-16 | 29,15 | 91.500 | 29,99 | 28,75 | 29,89 | 00:00:00 | | 2005-06-17 | 29,20 | 136.400 | 29,90 | 29,00 | 29,90 | 00:00:00 | | 2005-06-20 | 28,99 | 44.800 | 29,69 | 28,86 | 29,69 | 00:00:00 | | 2005-06-21 | 28,55 | 304.700 | 29,42 | 28,25 | 29,40 | 00:00:00 | | 2005-06-22 | 29,00 | 85.200 | 29,15 | 28,50 | 28,50 | 00:00:00 | | 2005-06-23 | 28,55 | 131.700 | 29,00 | 28,12 | 28,77 | 00:00:00 | | 2005-06-24 | 29,35 | 137.100 | 29,50 | 28,63 | 28,70 | 00:00:00 | | 2005-06-27 | 29,45 | 154.100 | 29,70 | 28,64 | 29,00 | 00:00:00 | | 2005-06-28 | 28,89 | 62.700 | 29,30 | 28,61 | 29,30 | 00:00:00 | | 2005-06-29 | 28,50 | 33.500 | 29,34 | 28,00 | 28,85 | 00:00:00 | | 2005-06-30 | 28,60 | 55.700 | 28,96 | 28,23 | 28,84 | 00:00:00 | | 2005-07-01 | 28,51 | 52.300 | 28,84 | 28,40 | 28,84 | 00:00:00 | | 2005-07-04 | 27,80 | 42.200 | 28,40 | 27,50 | 28,34 | 00:00:00 | | 2005-07-05 | 27,82 | 76.900 | 28,19 | 27,59 | 27,70 | 00:00:00 | | 2005-07-06 | 28,45 | 237.800 | 28,65 | 27,50 | 27,75 | 00:00:00 | | 2005-07-07 | 29,00 | 242.600 | 29,00 | 28,00 | 28,00 | 00:00:00 | | 2005-07-08 | 28,00 | 361.500 | 29,35 | 27,80 | 29,35 | 00:00:00 | | 2005-07-11 | 27,50 | 115.400 | 28,30 | 27,00 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
