|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 37,73 | 58.000 | 38,49 | 37,21 | 38,30 | 00:00:00 | | 2006-02-21 | 37,11 | 134.000 | 38,50 | 37,00 | 37,73 | 00:00:00 | | 2006-02-22 | 36,50 | 108.400 | 37,60 | 36,00 | 37,30 | 00:00:00 | | 2006-02-23 | 35,65 | 112.800 | 36,63 | 34,30 | 36,01 | 00:00:00 | | 2006-02-24 | 35,40 | 74.500 | 35,72 | 34,80 | 35,41 | 00:00:00 | | 2006-02-27 | 35,40 | 0 | 35,40 | 35,40 | 35,40 | 00:00:00 | | 2006-02-28 | 35,03 | 0 | 35,03 | 35,03 | 35,03 | 00:00:00 | | 2006-03-01 | 35,91 | 215.400 | 37,30 | 35,10 | 35,10 | 00:00:00 | | 2006-03-02 | 36,07 | 122.400 | 36,65 | 35,20 | 35,20 | 00:00:00 | | 2006-03-03 | 36,06 | 74.900 | 36,96 | 35,31 | 35,89 | 00:00:00 | | 2006-03-06 | 36,00 | 162.400 | 36,59 | 35,80 | 36,06 | 00:00:00 | | 2006-03-07 | 35,31 | 152.700 | 36,73 | 35,20 | 36,00 | 00:00:00 | | 2006-03-08 | 34,57 | 77.000 | 35,89 | 34,57 | 35,40 | 00:00:00 | | 2006-03-09 | 34,50 | 88.700 | 35,47 | 34,25 | 35,30 | 00:00:00 | | 2006-03-10 | 35,12 | 67.300 | 35,80 | 34,00 | 34,01 | 00:00:00 | | 2006-03-13 | 32,90 | 83.700 | 34,69 | 32,20 | 34,00 | 00:00:00 | | 2006-03-14 | 33,71 | 99.600 | 34,49 | 32,00 | 32,00 | 00:00:00 | | 2006-03-15 | 35,00 | 147.100 | 35,49 | 33,05 | 33,05 | 00:00:00 | | 2006-03-16 | 35,25 | 142.400 | 36,00 | 34,60 | 35,30 | 00:00:00 | | 2006-03-17 | 35,00 | 120.500 | 35,78 | 34,25 | 35,77 | 00:00:00 | | 2006-03-20 | 34,21 | 66.800 | 35,77 | 34,00 | 34,80 | 00:00:00 | | 2006-03-21 | 32,80 | 153.000 | 34,20 | 32,53 | 34,20 | 00:00:00 | | 2006-03-22 | 34,01 | 192.200 | 34,50 | 32,79 | 33,05 | 00:00:00 | | 2006-03-23 | 32,90 | 125.900 | 34,20 | 32,90 | 34,10 | 00:00:00 | | 2006-03-24 | 32,83 | 116.800 | 33,60 | 32,83 | 33,01 | 00:00:00 | | 2006-03-27 | 33,50 | 127.200 | 34,51 | 32,13 | 32,83 | 00:00:00 | | 2006-03-28 | 32,50 | 165.300 | 33,43 | 32,30 | 33,40 | 00:00:00 | | 2006-03-29 | 33,15 | 77.200 | 34,02 | 32,08 | 32,12 | 00:00:00 | | 2006-03-30 | 33,15 | 168.900 | 33,66 | 32,65 | 33,14 | 00:00:00 | | 2006-03-31 | 33,01 | 109.800 | 33,90 | 33,01 | 33,30 | 00:00:00 | | 2006-04-03 | 35,74 | 246.300 | 35,95 | 33,01 | 33,01 | 00:00:00 | | 2006-04-04 | 35,90 | 549.300 | 36,42 | 35,70 | 35,94 | 00:00:00 | | 2006-04-05 | 36,70 | 216.900 | 37,00 | 35,91 | 36,20 | 00:00:00 | | 2006-04-06 | 36,50 | 166.800 | 37,00 | 36,15 | 37,00 | 00:00:00 | | 2006-04-07 | 35,30 | 227.700 | 36,29 | 34,71 | 36,15 | 00:00:00 | | 2006-04-10 | 36,10 | 121.300 | 36,51 | 35,11 | 35,13 | 00:00:00 | | 2006-04-11 | 36,45 | 263.900 | 37,11 | 35,40 | 36,10 | 00:00:00 | | 2006-04-12 | 37,00 | 505.900 | 38,49 | 36,50 | 36,51 | 00:00:00 | | 2006-04-13 | 37,60 | 283.800 | 38,15 | 36,30 | 36,30 | 00:00:00 | | 2006-04-14 | 37,60 | 0 | 37,60 | 37,60 | 37,60 | 00:00:00 | | 2006-04-17 | 38,20 | 86.600 | 38,50 | 36,40 | 37,30 | 00:00:00 | | 2006-04-18 | 39,00 | 201.200 | 39,39 | 38,00 | 38,00 | 00:00:00 | | 2006-04-19 | 40,21 | 301.800 | 41,00 | 38,31 | 38,31 | 00:00:00 | | 2006-04-20 | 38,85 | 108.200 | 40,80 | 38,85 | 40,13 | 00:00:00 | | 2006-04-21 | 38,85 | 0 | 38,85 | 38,85 | 38,85 | 00:00:00 | | 2006-04-24 | 37,00 | 87.200 | 40,00 | 37,00 | 40,00 | 00:00:00 | | 2006-04-25 | 36,20 | 196.900 | 37,50 | 36,20 | 37,03 | 00:00:00 | | 2006-04-26 | 37,80 | 144.500 | 38,30 | 36,30 | 36,60 | 00:00:00 | | 2006-04-27 | 37,70 | 138.200 | 39,70 | 36,83 | 37,50 | 00:00:00 | | 2006-04-28 | 39,70 | 221.400 | 39,80 | 37,70 | 37,70 | 00:00:00 | | 2006-05-01 | 39,70 | 0 | 39,70 | 39,70 | 39,70 | 00:00:00 | | 2006-05-02 | 39,25 | 647.500 | 40,16 | 38,41 | 38,70 | 00:00:00 | | 2006-05-03 | 37,80 | 274.200 | 39,65 | 37,62 | 38,05 | 00:00:00 | | 2006-05-04 | 36,20 | 354.700 | 38,40 | 35,11 | 38,40 | 00:00:00 | | 2006-05-05 | 37,20 | 224.900 | 37,30 | 35,51 | 36,25 | 00:00:00 | | 2006-05-08 | 36,60 | 166.900 | 39,00 | 36,15 | 37,20 | 00:00:00 | | 2006-05-09 | 37,40 | 175.700 | 37,50 | 36,15 | 36,75 | 00:00:00 | | 2006-05-10 | 37,00 | 83.800 | 37,69 | 36,62 | 37,40 | 00:00:00 | | 2006-05-11 | 35,80 | 149.600 | 37,20 | 35,80 | 36,89 | 00:00:00 | | 2006-05-12 | 36,02 | 146.900 | 36,50 | 35,02 | 35,73 | 00:00:00 | | 2006-05-15 | 35,00 | 320.600 | 36,78 | 35,00 | 35,22 | 00:00:00 | | 2006-05-16 | 35,11 | 189.600 | 36,39 | 35,00 | 36,00 | 00:00:00 | | 2006-05-17 | 34,10 | 163.500 | 35,86 | 34,10 | 35,11 | 00:00:00 | | 2006-05-18 | 34,30 | 201.000 | 35,29 | 33,10 | 34,41 | 00:00:00 | | 2006-05-19 | 34,60 | 169.700 | 36,16 | 33,60 | 34,30 | 00:00:00 | | 2006-05-22 | 33,43 | 293.100 | 34,48 | 32,80 | 33,72 | 00:00:00 | | 2006-05-23 | 32,50 | 334.000 | 35,31 | 32,22 | 34,19 | 00:00:00 | | 2006-05-24 | 31,81 | 400.100 | 33,60 | 31,20 | 32,50 | 00:00:00 | | 2006-05-25 | 32,70 | 505.600 | 33,21 | 32,23 | 33,00 | 00:00:00 | | 2006-05-26 | 32,50 | 1.279.900 | 33,76 | 32,31 | 33,01 | 00:00:00 | | 2006-05-29 | 32,55 | 54.900 | 33,89 | 32,52 | 33,18 | 00:00:00 | | 2006-05-30 | 32,02 | 230.200 | 33,08 | 31,20 | 32,60 | 00:00:00 | | 2006-05-31 | 32,60 | 312.900 | 33,39 | 32,23 | 32,44 | 00:00:00 | | 2006-06-01 | 33,00 | 414.400 | 33,90 | 32,72 | 33,00 | 00:00:00 | | 2006-06-02 | 33,50 | 228.100 | 34,09 | 32,61 | 33,66 | 00:00:00 | | 2006-06-05 | 32,00 | 155.400 | 34,09 | 32,00 | 34,09 | 00:00:00 | | 2006-06-06 | 32,55 | 89.800 | 32,74 | 31,62 | 31,90 | 00:00:00 | | 2006-06-07 | 31,97 | 148.400 | 34,04 | 31,97 | 32,61 | 00:00:00 | | 2006-06-08 | 32,00 | 296.100 | 33,70 | 31,50 | 31,56 | 00:00:00 | | 2006-06-09 | 31,42 | 157.500 | 33,00 | 31,10 | 33,00 | 00:00:00 | | 2006-06-12 | 29,90 | 167.400 | 32,30 | 29,90 | 31,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
