|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 10,40 | 145.000 | 10,75 | 10,15 | 10,15 | 00:00:00 | | 2000-04-25 | 10,75 | 241.200 | 10,80 | 10,55 | 10,70 | 00:00:00 | | 2000-04-26 | 10,80 | 74.600 | 11,00 | 10,60 | 10,90 | 00:00:00 | | 2000-04-27 | 10,71 | 93.700 | 11,00 | 10,55 | 10,65 | 00:00:00 | | 2000-04-28 | 10,99 | 118.800 | 11,30 | 10,80 | 11,00 | 00:00:00 | | 2000-05-01 | 10,99 | 0 | 10,99 | 10,99 | 10,99 | 00:00:00 | | 2000-05-02 | 10,90 | 59.400 | 11,00 | 10,82 | 11,00 | 00:00:00 | | 2000-05-03 | 10,40 | 27.700 | 10,85 | 10,40 | 10,85 | 00:00:00 | | 2000-05-04 | 10,50 | 85.300 | 10,80 | 10,50 | 10,80 | 00:00:00 | | 2000-05-05 | 9,89 | 188.800 | 10,60 | 9,70 | 10,60 | 00:00:00 | | 2000-05-08 | 9,56 | 37.500 | 10,00 | 9,56 | 10,00 | 00:00:00 | | 2000-05-09 | 9,20 | 154.900 | 9,60 | 9,20 | 9,60 | 00:00:00 | | 2000-05-10 | 9,20 | 168.100 | 9,30 | 9,16 | 9,21 | 00:00:00 | | 2000-05-11 | 9,46 | 77.800 | 9,58 | 9,35 | 9,50 | 00:00:00 | | 2000-05-12 | 9,46 | 59.300 | 9,50 | 9,40 | 9,40 | 00:00:00 | | 2000-05-15 | 10,14 | 32.100 | 10,14 | 9,60 | 9,89 | 00:00:00 | | 2000-05-16 | 10,79 | 129.500 | 10,83 | 10,14 | 10,18 | 00:00:00 | | 2000-05-17 | 10,55 | 28.600 | 10,79 | 10,31 | 10,40 | 00:00:00 | | 2000-05-18 | 10,31 | 5.500 | 10,48 | 10,30 | 10,35 | 00:00:00 | | 2000-05-19 | 10,15 | 46.700 | 10,40 | 10,00 | 10,40 | 00:00:00 | | 2000-05-22 | 9,48 | 275.000 | 10,02 | 9,20 | 10,02 | 00:00:00 | | 2000-05-23 | 9,70 | 77.400 | 10,10 | 9,50 | 9,50 | 00:00:00 | | 2000-05-24 | 10,38 | 33.000 | 10,38 | 9,50 | 9,51 | 00:00:00 | | 2000-05-25 | 10,09 | 89.300 | 10,30 | 10,00 | 10,30 | 00:00:00 | | 2000-05-26 | 10,40 | 51.900 | 10,50 | 10,20 | 10,20 | 00:00:00 | | 2000-05-29 | 10,50 | 132.800 | 10,60 | 10,39 | 10,40 | 00:00:00 | | 2000-05-30 | 10,80 | 170.100 | 10,90 | 10,65 | 10,65 | 00:00:00 | | 2000-05-31 | 10,05 | 125.500 | 10,75 | 10,05 | 10,70 | 00:00:00 | | 2000-06-01 | 10,30 | 38.200 | 10,50 | 10,25 | 10,25 | 00:00:00 | | 2000-06-02 | 10,68 | 245.300 | 10,74 | 10,50 | 10,51 | 00:00:00 | | 2000-06-05 | 10,28 | 164.100 | 10,70 | 10,28 | 10,70 | 00:00:00 | | 2000-06-06 | 10,28 | 0 | 10,28 | 10,28 | 10,28 | 00:00:00 | | 2000-06-07 | 10,44 | 58.400 | 10,50 | 10,40 | 10,45 | 00:00:00 | | 2000-06-08 | 10,40 | 40.100 | 10,65 | 10,40 | 10,65 | 00:00:00 | | 2000-06-09 | 10,40 | 31.400 | 10,40 | 10,30 | 10,40 | 00:00:00 | | 2000-06-12 | 10,40 | 50.600 | 10,60 | 10,40 | 10,40 | 00:00:00 | | 2000-06-13 | 10,47 | 34.200 | 10,47 | 10,35 | 10,45 | 00:00:00 | | 2000-06-14 | 10,30 | 184.400 | 10,47 | 9,90 | 10,45 | 00:00:00 | | 2000-06-15 | 10,40 | 73.300 | 10,45 | 10,30 | 10,30 | 00:00:00 | | 2000-06-16 | 10,40 | 76.500 | 10,55 | 10,40 | 10,40 | 00:00:00 | | 2000-06-19 | 10,34 | 111.700 | 10,40 | 10,30 | 10,39 | 00:00:00 | | 2000-06-20 | 10,41 | 65.200 | 10,51 | 10,34 | 10,34 | 00:00:00 | | 2000-06-21 | 10,85 | 198.300 | 11,20 | 10,40 | 10,41 | 00:00:00 | | 2000-06-22 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2000-06-23 | 10,50 | 184.100 | 10,90 | 10,50 | 10,55 | 00:00:00 | | 2000-06-26 | 10,79 | 49.700 | 10,80 | 10,41 | 10,50 | 00:00:00 | | 2000-06-27 | 10,48 | 56.500 | 10,70 | 10,37 | 10,69 | 00:00:00 | | 2000-06-28 | 10,43 | 87.900 | 10,50 | 10,43 | 10,50 | 00:00:00 | | 2000-06-29 | 10,15 | 53.200 | 10,46 | 10,15 | 10,46 | 00:00:00 | | 2000-06-30 | 10,79 | 40.500 | 10,79 | 9,90 | 10,31 | 00:00:00 | | 2000-07-03 | 10,43 | 42.800 | 10,46 | 10,31 | 10,46 | 00:00:00 | | 2000-07-04 | 10,60 | 82.700 | 10,70 | 10,30 | 10,40 | 00:00:00 | | 2000-07-05 | 10,46 | 363.600 | 10,70 | 10,40 | 10,52 | 00:00:00 | | 2000-07-06 | 10,15 | 458.200 | 10,50 | 9,77 | 10,50 | 00:00:00 | | 2000-07-07 | 10,15 | 305.700 | 10,30 | 10,10 | 10,15 | 00:00:00 | | 2000-07-10 | 10,31 | 190.500 | 10,31 | 10,19 | 10,25 | 00:00:00 | | 2000-07-11 | 9,92 | 67.600 | 10,30 | 9,81 | 10,30 | 00:00:00 | | 2000-07-12 | 10,00 | 212.000 | 10,10 | 9,80 | 10,00 | 00:00:00 | | 2000-07-13 | 9,90 | 73.800 | 10,00 | 9,70 | 9,85 | 00:00:00 | | 2000-07-14 | 9,81 | 798.900 | 10,10 | 9,81 | 10,10 | 00:00:00 | | 2000-07-17 | 10,06 | 110.300 | 10,20 | 10,00 | 10,00 | 00:00:00 | | 2000-07-18 | 9,70 | 164.000 | 10,15 | 9,69 | 10,12 | 00:00:00 | | 2000-07-19 | 9,85 | 110.000 | 9,90 | 9,70 | 9,70 | 00:00:00 | | 2000-07-20 | 9,89 | 57.500 | 10,05 | 9,89 | 9,90 | 00:00:00 | | 2000-07-21 | 10,10 | 75.800 | 10,30 | 10,00 | 10,02 | 00:00:00 | | 2000-07-24 | 9,88 | 96.800 | 10,10 | 9,80 | 10,10 | 00:00:00 | | 2000-07-25 | 9,42 | 136.200 | 9,90 | 9,42 | 9,82 | 00:00:00 | | 2000-07-26 | 9,50 | 259.700 | 9,65 | 9,42 | 9,65 | 00:00:00 | | 2000-07-27 | 9,45 | 387.000 | 9,55 | 9,40 | 9,50 | 00:00:00 | | 2000-07-28 | 9,33 | 83.800 | 9,42 | 9,20 | 9,41 | 00:00:00 | | 2000-07-31 | 9,05 | 148.800 | 9,40 | 9,05 | 9,40 | 00:00:00 | | 2000-08-01 | 8,97 | 273.900 | 9,15 | 8,95 | 9,15 | 00:00:00 | | 2000-08-02 | 8,90 | 346.100 | 9,00 | 8,51 | 9,00 | 00:00:00 | | 2000-08-03 | 9,10 | 72.800 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2000-08-04 | 9,28 | 48.600 | 9,49 | 9,05 | 9,49 | 00:00:00 | | 2000-08-07 | 8,90 | 94.800 | 8,90 | 8,30 | 8,30 | 00:00:00 | | 2000-08-08 | 8,82 | 123.800 | 9,30 | 8,82 | 9,00 | 00:00:00 | | 2000-08-09 | 8,66 | 197.300 | 8,99 | 8,40 | 8,88 | 00:00:00 | | 2000-08-10 | 8,59 | 103.500 | 8,70 | 8,50 | 8,60 | 00:00:00 | | 2000-08-11 | 8,70 | 414.700 | 8,70 | 8,50 | 8,55 | 00:00:00 | | 2000-08-14 | 8,60 | 302.300 | 8,75 | 8,60 | 8,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
