|
 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 | | 2005-10-31 | 26,70 | 267.400 | 26,97 | 26,52 | 26,70 | 00:00:00 | | 2005-11-01 | 27,50 | 169.900 | 27,50 | 26,75 | 26,75 | 00:00:00 | | 2005-11-02 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2005-11-03 | 27,43 | 400.400 | 27,50 | 27,06 | 27,30 | 00:00:00 | | 2005-11-04 | 27,64 | 207.300 | 27,84 | 27,05 | 27,05 | 00:00:00 | | 2005-11-07 | 28,66 | 350.800 | 28,66 | 27,79 | 27,79 | 00:00:00 | | 2005-11-08 | 28,79 | 193.300 | 29,05 | 27,81 | 28,72 | 00:00:00 | | 2005-11-09 | 28,80 | 107.800 | 29,00 | 28,40 | 29,00 | 00:00:00 | | 2005-11-10 | 28,50 | 98.600 | 28,80 | 28,00 | 28,70 | 00:00:00 | | 2005-11-11 | 28,50 | 63.100 | 28,53 | 27,84 | 28,01 | 00:00:00 | | 2005-11-14 | 27,90 | 73.700 | 28,19 | 27,50 | 28,19 | 00:00:00 | | 2005-11-15 | 27,90 | 0 | 27,90 | 27,90 | 27,90 | 00:00:00 | | 2005-11-16 | 27,50 | 287.300 | 28,00 | 27,40 | 27,85 | 00:00:00 | | 2005-11-17 | 27,65 | 186.800 | 28,00 | 27,53 | 27,86 | 00:00:00 | | 2005-11-18 | 27,90 | 58.200 | 27,97 | 27,30 | 27,65 | 00:00:00 | | 2005-11-21 | 28,29 | 83.300 | 28,29 | 27,75 | 28,00 | 00:00:00 | | 2005-11-22 | 29,50 | 467.800 | 29,50 | 27,61 | 27,99 | 00:00:00 | | 2005-11-23 | 30,50 | 207.300 | 30,86 | 29,03 | 29,85 | 00:00:00 | | 2005-11-24 | 30,20 | 278.800 | 31,00 | 30,06 | 30,49 | 00:00:00 | | 2005-11-25 | 30,30 | 73.600 | 30,68 | 29,85 | 30,09 | 00:00:00 | | 2005-11-28 | 29,70 | 95.500 | 31,00 | 29,14 | 30,59 | 00:00:00 | | 2005-11-29 | 30,10 | 90.800 | 30,49 | 29,50 | 30,49 | 00:00:00 | | 2005-11-30 | 30,49 | 116.800 | 30,49 | 29,50 | 29,59 | 00:00:00 | | 2005-12-01 | 31,50 | 103.900 | 31,50 | 30,47 | 30,48 | 00:00:00 | | 2005-12-02 | 30,93 | 210.000 | 31,70 | 30,60 | 30,60 | 00:00:00 | | 2005-12-05 | 30,40 | 153.900 | 30,61 | 29,86 | 30,40 | 00:00:00 | | 2005-12-06 | 30,29 | 98.200 | 30,75 | 29,91 | 30,29 | 00:00:00 | | 2005-12-07 | 29,25 | 63.700 | 30,00 | 28,70 | 29,25 | 00:00:00 | | 2005-12-08 | 29,75 | 213.600 | 30,00 | 28,90 | 29,75 | 00:00:00 | | 2005-12-09 | 30,00 | 196.500 | 30,18 | 29,50 | 30,00 | 00:00:00 | | 2005-12-12 | 30,10 | 114.200 | 30,40 | 29,80 | 30,10 | 00:00:00 | | 2005-12-13 | 30,40 | 154.400 | 30,40 | 29,72 | 30,40 | 00:00:00 | | 2005-12-14 | 30,30 | 354.300 | 30,75 | 29,91 | 30,30 | 00:00:00 | | 2005-12-15 | 29,80 | 174.100 | 30,60 | 29,50 | 29,80 | 00:00:00 | | 2005-12-16 | 29,00 | 214.200 | 30,10 | 28,86 | 29,00 | 00:00:00 | | 2005-12-19 | 29,59 | 204.800 | 30,59 | 28,73 | 29,59 | 00:00:00 | | 2005-12-20 | 29,60 | 381.600 | 30,00 | 29,40 | 29,60 | 00:00:00 | | 2005-12-21 | 30,10 | 379.600 | 30,15 | 29,70 | 30,10 | 00:00:00 | | 2005-12-22 | 29,30 | 159.600 | 30,50 | 29,30 | 29,30 | 00:00:00 | | 2005-12-23 | 29,58 | 84.100 | 30,00 | 29,01 | 29,58 | 00:00:00 | | 2005-12-26 | 29,04 | 10.200 | 29,50 | 29,01 | 29,04 | 00:00:00 | | 2005-12-27 | 29,25 | 46.200 | 29,39 | 29,00 | 29,25 | 00:00:00 | | 2005-12-28 | 29,12 | 108.800 | 29,12 | 28,80 | 29,12 | 00:00:00 | | 2005-12-29 | 29,00 | 82.700 | 29,50 | 28,80 | 29,00 | 00:00:00 | | 2005-12-30 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2006-01-02 | 28,60 | 65.500 | 29,24 | 28,21 | 28,60 | 00:00:00 | | 2006-01-03 | 29,65 | 133.200 | 29,99 | 29,00 | 29,65 | 00:00:00 | | 2006-01-04 | 30,35 | 248.100 | 30,40 | 29,50 | 30,35 | 00:00:00 | | 2006-01-05 | 30,30 | 260.300 | 30,48 | 29,81 | 30,30 | 00:00:00 | | 2006-01-06 | 31,50 | 318.200 | 31,50 | 30,00 | 31,50 | 00:00:00 | | 2006-01-09 | 30,60 | 108.200 | 31,49 | 30,01 | 31,49 | 00:00:00 | | 2006-01-10 | 31,00 | 170.000 | 31,00 | 29,50 | 31,00 | 00:00:00 | | 2006-01-11 | 30,40 | 61.300 | 30,98 | 30,15 | 30,41 | 00:00:00 | | 2006-01-12 | 29,25 | 182.700 | 30,80 | 29,20 | 30,70 | 00:00:00 | | 2006-01-13 | 29,50 | 78.000 | 29,70 | 28,80 | 29,70 | 00:00:00 | | 2006-01-16 | 30,00 | 43.100 | 30,00 | 29,11 | 29,11 | 00:00:00 | | 2006-01-17 | 29,10 | 109.800 | 29,90 | 29,10 | 29,89 | 00:00:00 | | 2006-01-18 | 29,35 | 95.600 | 29,50 | 28,55 | 29,00 | 00:00:00 | | 2006-01-19 | 30,00 | 70.700 | 30,15 | 29,55 | 29,89 | 00:00:00 | | 2006-01-20 | 29,99 | 107.500 | 30,07 | 29,01 | 29,80 | 00:00:00 | | 2006-01-23 | 30,30 | 110.800 | 30,50 | 29,30 | 29,99 | 00:00:00 | | 2006-01-24 | 30,60 | 105.900 | 31,15 | 30,30 | 30,30 | 00:00:00 | | 2006-01-25 | 30,60 | 0 | 30,60 | 30,60 | 30,60 | 00:00:00 | | 2006-01-26 | 30,90 | 87.000 | 31,05 | 30,50 | 30,53 | 00:00:00 | | 2006-01-27 | 30,80 | 392.400 | 31,49 | 30,03 | 30,70 | 00:00:00 | | 2006-01-30 | 31,30 | 172.700 | 31,49 | 30,32 | 30,70 | 00:00:00 | | 2006-01-31 | 31,20 | 176.400 | 31,36 | 29,80 | 31,30 | 00:00:00 | | 2006-02-01 | 31,17 | 190.100 | 31,17 | 30,05 | 30,20 | 00:00:00 | | 2006-02-02 | 31,01 | 185.900 | 31,39 | 30,61 | 31,14 | 00:00:00 | | 2006-02-03 | 31,25 | 97.800 | 32,10 | 30,10 | 31,00 | 00:00:00 | | 2006-02-06 | 31,00 | 165.100 | 31,75 | 31,00 | 31,25 | 00:00:00 | | 2006-02-07 | 31,26 | 76.400 | 31,45 | 30,61 | 31,00 | 00:00:00 | | 2006-02-08 | 32,10 | 99.300 | 32,68 | 30,60 | 31,00 | 00:00:00 | | 2006-02-09 | 33,60 | 131.400 | 33,94 | 32,00 | 32,00 | 00:00:00 | | 2006-02-10 | 34,83 | 208.200 | 34,93 | 33,80 | 33,80 | 00:00:00 | | 2006-02-13 | 35,15 | 154.300 | 35,50 | 34,45 | 34,45 | 00:00:00 | | 2006-02-14 | 36,30 | 352.700 | 36,85 | 35,11 | 35,20 | 00:00:00 | | 2006-02-15 | 35,90 | 184.700 | 37,99 | 35,16 | 36,00 | 00:00:00 | | 2006-02-16 | 38,54 | 367.000 | 40,40 | 35,73 | 35,89 | 00:00:00 | | 2006-02-17 | 38,05 | 149.400 | 39,60 | 37,50 | 39,39 | 00:00:00 | | 2006-02-20 | 37,73 | 58.000 | 38,49 | 37,21 | 38,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
