|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 27,50 | 115.400 | 28,30 | 27,00 | 28,30 | 00:00:00 | | 2005-07-12 | 27,80 | 143.500 | 27,80 | 27,20 | 27,51 | 00:00:00 | | 2005-07-13 | 27,60 | 3.985.100 | 27,80 | 27,32 | 27,80 | 00:00:00 | | 2005-07-14 | 27,80 | 70.900 | 28,19 | 27,57 | 28,00 | 00:00:00 | | 2005-07-15 | 27,43 | 66.300 | 27,60 | 27,22 | 27,60 | 00:00:00 | | 2005-07-18 | 27,79 | 42.000 | 27,99 | 27,25 | 27,31 | 00:00:00 | | 2005-07-19 | 27,47 | 91.500 | 27,84 | 27,25 | 27,25 | 00:00:00 | | 2005-07-20 | 27,84 | 154.100 | 27,96 | 27,20 | 27,25 | 00:00:00 | | 2005-07-21 | 28,00 | 108.100 | 28,00 | 27,60 | 27,90 | 00:00:00 | | 2005-07-22 | 27,30 | 177.600 | 28,00 | 27,10 | 27,99 | 00:00:00 | | 2005-07-25 | 26,25 | 197.700 | 27,02 | 25,05 | 27,02 | 00:00:00 | | 2005-07-26 | 26,10 | 83.400 | 26,39 | 25,51 | 25,51 | 00:00:00 | | 2005-07-27 | 26,90 | 142.800 | 26,90 | 25,70 | 26,25 | 00:00:00 | | 2005-07-28 | 27,83 | 345.900 | 28,00 | 26,50 | 26,50 | 00:00:00 | | 2005-07-29 | 27,99 | 74.200 | 28,30 | 27,57 | 28,09 | 00:00:00 | | 2005-08-01 | 28,00 | 163.100 | 28,29 | 27,31 | 28,29 | 00:00:00 | | 2005-08-02 | 27,85 | 168.300 | 27,99 | 27,00 | 27,50 | 00:00:00 | | 2005-08-03 | 27,10 | 68.700 | 28,24 | 27,10 | 28,00 | 00:00:00 | | 2005-08-04 | 26,40 | 157.900 | 27,43 | 26,32 | 27,00 | 00:00:00 | | 2005-08-05 | 26,10 | 64.400 | 26,85 | 26,00 | 26,63 | 00:00:00 | | 2005-08-08 | 25,83 | 129.500 | 26,38 | 25,75 | 26,38 | 00:00:00 | | 2005-08-09 | 26,70 | 113.000 | 26,83 | 25,83 | 25,88 | 00:00:00 | | 2005-08-10 | 26,10 | 107.000 | 27,35 | 26,06 | 26,83 | 00:00:00 | | 2005-08-11 | 25,60 | 176.500 | 26,60 | 25,17 | 26,10 | 00:00:00 | | 2005-08-12 | 26,30 | 120.400 | 26,30 | 25,07 | 25,49 | 00:00:00 | | 2005-08-15 | 26,90 | 125.100 | 26,90 | 26,02 | 26,15 | 00:00:00 | | 2005-08-16 | 26,54 | 117.100 | 27,48 | 26,10 | 26,84 | 00:00:00 | | 2005-08-17 | 26,20 | 271.400 | 26,99 | 26,20 | 26,70 | 00:00:00 | | 2005-08-18 | 26,00 | 184.100 | 26,49 | 26,00 | 26,23 | 00:00:00 | | 2005-08-19 | 26,00 | 177.500 | 26,39 | 25,81 | 25,91 | 00:00:00 | | 2005-08-22 | 26,99 | 149.500 | 26,99 | 26,10 | 26,10 | 00:00:00 | | 2005-08-23 | 26,13 | 97.100 | 26,88 | 26,13 | 26,25 | 00:00:00 | | 2005-08-24 | 26,79 | 89.400 | 26,79 | 26,10 | 26,11 | 00:00:00 | | 2005-08-25 | 27,62 | 142.700 | 27,70 | 26,31 | 26,84 | 00:00:00 | | 2005-08-26 | 26,90 | 189.500 | 27,71 | 26,80 | 27,49 | 00:00:00 | | 2005-08-29 | 27,47 | 86.400 | 27,59 | 26,72 | 27,59 | 00:00:00 | | 2005-08-30 | 27,09 | 104.800 | 27,99 | 26,77 | 27,25 | 00:00:00 | | 2005-08-31 | 26,40 | 301.600 | 27,95 | 26,40 | 26,83 | 00:00:00 | | 2005-09-01 | 26,62 | 89.900 | 27,00 | 26,60 | 26,89 | 00:00:00 | | 2005-09-02 | 27,00 | 133.700 | 27,50 | 26,65 | 26,65 | 00:00:00 | | 2005-09-05 | 27,21 | 101.900 | 27,40 | 27,20 | 27,25 | 00:00:00 | | 2005-09-06 | 27,17 | 192.800 | 27,30 | 27,00 | 27,19 | 00:00:00 | | 2005-09-07 | 27,17 | 0 | 27,17 | 27,17 | 27,17 | 00:00:00 | | 2005-09-08 | 27,09 | 90.200 | 27,48 | 26,70 | 27,01 | 00:00:00 | | 2005-09-09 | 27,21 | 136.000 | 27,50 | 26,90 | 26,98 | 00:00:00 | | 2005-09-12 | 26,91 | 228.000 | 27,49 | 26,90 | 27,20 | 00:00:00 | | 2005-09-13 | 27,22 | 115.900 | 27,39 | 26,91 | 26,91 | 00:00:00 | | 2005-09-14 | 26,80 | 133.100 | 27,48 | 26,80 | 27,39 | 00:00:00 | | 2005-09-15 | 26,70 | 193.100 | 27,20 | 26,70 | 27,20 | 00:00:00 | | 2005-09-16 | 26,30 | 204.300 | 27,08 | 26,19 | 26,86 | 00:00:00 | | 2005-09-19 | 26,60 | 358.600 | 26,60 | 26,10 | 26,41 | 00:00:00 | | 2005-09-20 | 27,42 | 121.800 | 27,42 | 26,59 | 26,60 | 00:00:00 | | 2005-09-21 | 27,30 | 268.300 | 27,94 | 26,86 | 26,86 | 00:00:00 | | 2005-09-22 | 26,33 | 183.500 | 27,50 | 26,33 | 27,44 | 00:00:00 | | 2005-09-23 | 27,00 | 232.400 | 27,30 | 26,49 | 26,99 | 00:00:00 | | 2005-09-26 | 27,09 | 151.500 | 27,20 | 26,52 | 27,01 | 00:00:00 | | 2005-09-27 | 26,40 | 131.400 | 26,96 | 26,37 | 26,95 | 00:00:00 | | 2005-09-28 | 26,90 | 187.200 | 27,00 | 26,50 | 26,70 | 00:00:00 | | 2005-09-29 | 26,90 | 140.500 | 27,35 | 26,51 | 26,90 | 00:00:00 | | 2005-09-30 | 26,99 | 66.900 | 27,05 | 26,59 | 26,86 | 00:00:00 | | 2005-10-03 | 27,10 | 61.500 | 27,27 | 26,80 | 26,83 | 00:00:00 | | 2005-10-04 | 26,68 | 333.800 | 27,09 | 26,50 | 27,09 | 00:00:00 | | 2005-10-05 | 26,30 | 2.480.600 | 26,89 | 26,07 | 26,89 | 00:00:00 | | 2005-10-06 | 25,47 | 257.400 | 26,69 | 25,00 | 26,06 | 00:00:00 | | 2005-10-07 | 25,40 | 77.700 | 26,21 | 25,10 | 25,16 | 00:00:00 | | 2005-10-10 | 25,69 | 279.200 | 26,01 | 25,21 | 25,80 | 00:00:00 | | 2005-10-11 | 25,29 | 162.400 | 25,79 | 25,22 | 25,75 | 00:00:00 | | 2005-10-12 | 25,29 | 0 | 25,29 | 25,29 | 25,29 | 00:00:00 | | 2005-10-13 | 25,00 | 393.200 | 26,16 | 24,00 | 25,31 | 00:00:00 | | 2005-10-14 | 25,60 | 155.500 | 25,60 | 24,66 | 25,00 | 00:00:00 | | 2005-10-17 | 26,49 | 507.200 | 26,73 | 25,58 | 25,59 | 00:00:00 | | 2005-10-18 | 25,50 | 111.900 | 26,25 | 25,50 | 26,25 | 00:00:00 | | 2005-10-19 | 24,25 | 353.700 | 25,81 | 24,25 | 25,49 | 00:00:00 | | 2005-10-20 | 24,90 | 222.800 | 25,50 | 23,00 | 25,39 | 00:00:00 | | 2005-10-21 | 25,99 | 315.800 | 26,05 | 25,00 | 25,00 | 00:00:00 | | 2005-10-24 | 26,50 | 230.900 | 27,03 | 25,90 | 26,00 | 00:00:00 | | 2005-10-25 | 26,49 | 131.600 | 27,00 | 26,19 | 26,19 | 00:00:00 | | 2005-10-26 | 26,89 | 265.200 | 26,89 | 25,71 | 26,40 | 00:00:00 | | 2005-10-27 | 26,75 | 240.900 | 27,30 | 26,30 | 26,64 | 00:00:00 | | 2005-10-28 | 26,74 | 216.700 | 27,00 | 26,56 | 27,00 | 00:00:00 | | 2005-10-31 | 26,70 | 267.400 | 26,97 | 26,52 | 26,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
