|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-04 | 34,00 | 305.200 | 34,00 | 33,30 | 33,53 | 00:00:00 | | 2006-10-05 | 33,88 | 158.100 | 34,10 | 33,52 | 34,10 | 00:00:00 | | 2006-10-06 | 33,75 | 90.500 | 34,00 | 33,30 | 33,35 | 00:00:00 | | 2006-10-09 | 34,12 | 5.000 | 35,39 | 33,48 | 34,00 | 00:00:00 | | 2006-10-11 | 33,80 | 57.700 | 35,20 | 33,61 | 34,01 | 00:00:00 | | 2006-10-13 | 34,25 | 55.900 | 35,00 | 33,80 | 33,81 | 00:00:00 | | 2006-10-16 | 34,45 | 75.800 | 34,52 | 34,00 | 34,31 | 00:00:00 | | 2006-10-17 | 33,90 | 172.300 | 34,40 | 33,85 | 34,39 | 00:00:00 | | 2006-10-18 | 34,00 | 226.400 | 34,35 | 34,00 | 34,35 | 00:00:00 | | 2006-10-19 | 34,02 | 61.600 | 34,25 | 34,00 | 34,01 | 00:00:00 | | 2006-10-20 | 34,04 | 107.900 | 34,47 | 34,00 | 34,47 | 00:00:00 | | 2006-10-23 | 34,23 | 198.600 | 34,25 | 34,00 | 34,01 | 00:00:00 | | 2006-10-24 | 34,14 | 57.800 | 34,43 | 34,00 | 34,43 | 00:00:00 | | 2006-10-25 | 34,11 | 103.500 | 34,35 | 33,82 | 34,14 | 00:00:00 | | 2006-10-26 | 33,94 | 59.400 | 34,30 | 33,64 | 34,30 | 00:00:00 | | 2006-10-27 | 33,17 | 69.600 | 33,90 | 33,15 | 33,90 | 00:00:00 | | 2006-10-30 | 31,98 | 225.000 | 33,17 | 31,42 | 33,17 | 00:00:00 | | 2006-10-31 | 32,60 | 162.400 | 32,85 | 32,10 | 32,10 | 00:00:00 | | 2006-11-01 | 33,60 | 288.000 | 34,21 | 32,90 | 32,90 | 00:00:00 | | 2006-11-03 | 34,94 | 201.100 | 35,07 | 33,92 | 33,92 | 00:00:00 | | 2006-11-06 | 34,61 | 280.800 | 35,37 | 34,59 | 34,90 | 00:00:00 | | 2006-11-07 | 34,50 | 75.000 | 34,91 | 34,10 | 34,61 | 00:00:00 | | 2006-11-08 | 35,29 | 186.100 | 35,29 | 34,10 | 34,10 | 00:00:00 | | 2006-11-09 | 34,50 | 239.600 | 35,90 | 34,40 | 35,32 | 00:00:00 | | 2006-11-10 | 34,20 | 70.500 | 34,70 | 34,01 | 34,40 | 00:00:00 | | 2006-11-13 | 35,80 | 118.800 | 35,80 | 33,90 | 34,01 | 00:00:00 | | 2006-11-14 | 37,20 | 232.200 | 37,20 | 35,31 | 35,50 | 00:00:00 | | 2006-11-16 | 35,70 | 145.700 | 37,00 | 35,70 | 36,76 | 00:00:00 | | 2006-11-17 | 35,70 | 84.200 | 35,95 | 35,30 | 35,85 | 00:00:00 | | 2006-11-21 | 36,49 | 262.100 | 36,49 | 35,41 | 35,93 | 00:00:00 | | 2006-11-22 | 37,60 | 117.500 | 37,78 | 35,80 | 35,99 | 00:00:00 | | 2006-11-23 | 37,75 | 165.500 | 38,10 | 37,00 | 37,58 | 00:00:00 | | 2006-11-24 | 37,50 | 159.900 | 38,00 | 37,10 | 37,10 | 00:00:00 | | 2006-11-27 | 36,50 | 222.300 | 37,50 | 35,70 | 37,50 | 00:00:00 | | 2006-11-28 | 37,48 | 103.800 | 37,48 | 35,55 | 37,10 | 00:00:00 | | 2006-11-29 | 37,70 | 309.400 | 37,85 | 36,80 | 37,49 | 00:00:00 | | 2006-11-30 | 37,39 | 175.700 | 37,79 | 37,05 | 37,33 | 00:00:00 | | 2006-12-01 | 36,01 | 213.300 | 37,41 | 35,91 | 37,35 | 00:00:00 | | 2006-12-04 | 37,80 | 232.000 | 37,99 | 35,98 | 36,20 | 00:00:00 | | 2006-12-05 | 38,25 | 153.000 | 38,71 | 37,54 | 37,80 | 00:00:00 | | 2006-12-06 | 38,01 | 438.100 | 38,60 | 37,41 | 38,30 | 00:00:00 | | 2006-12-07 | 38,50 | 207.500 | 38,97 | 37,70 | 38,35 | 00:00:00 | | 2006-12-08 | 38,61 | 103.700 | 39,49 | 38,39 | 38,57 | 00:00:00 | | 2006-12-11 | 38,25 | 143.700 | 38,99 | 37,97 | 38,51 | 00:00:00 | | 2006-12-12 | 38,71 | 166.100 | 39,03 | 37,75 | 37,75 | 00:00:00 | | 2006-12-13 | 39,00 | 410.200 | 39,90 | 38,71 | 39,04 | 00:00:00 | | 2006-12-14 | 40,50 | 310.100 | 41,98 | 38,86 | 39,65 | 00:00:00 | | 2006-12-15 | 39,50 | 210.200 | 41,10 | 39,50 | 40,91 | 00:00:00 | | 2006-12-18 | 40,50 | 234.000 | 41,00 | 39,54 | 39,90 | 00:00:00 | | 2006-12-19 | 40,01 | 300.800 | 41,46 | 39,51 | 40,10 | 00:00:00 | | 2006-12-20 | 40,31 | 248.000 | 42,46 | 39,95 | 40,10 | 00:00:00 | | 2006-12-21 | 39,35 | 102.400 | 41,05 | 38,54 | 40,01 | 00:00:00 | | 2006-12-22 | 39,25 | 97.300 | 40,01 | 38,10 | 39,27 | 00:00:00 | | 2006-12-26 | 39,25 | 51.800 | 39,65 | 38,25 | 39,24 | 00:00:00 | | 2006-12-27 | 39,55 | 187.100 | 40,00 | 38,70 | 39,80 | 00:00:00 | | 2006-12-28 | 38,05 | 515.000 | 39,77 | 38,01 | 39,50 | 00:00:00 | | 2007-01-02 | 39,80 | 125.600 | 39,96 | 38,61 | 38,61 | 00:00:00 | | 2007-01-03 | 40,50 | 421.400 | 42,00 | 39,00 | 39,57 | 00:00:00 | | 2007-01-04 | 40,00 | 136.000 | 41,40 | 39,51 | 40,10 | 00:00:00 | | 2007-01-05 | 38,51 | 263.400 | 40,89 | 38,51 | 39,56 | 00:00:00 | | 2007-01-08 | 40,10 | 213.200 | 40,88 | 38,01 | 38,71 | 00:00:00 | | 2007-01-09 | 38,91 | 339.500 | 40,20 | 38,91 | 39,95 | 00:00:00 | | 2007-01-10 | 39,20 | 253.200 | 40,49 | 37,81 | 38,80 | 00:00:00 | | 2007-01-11 | 40,21 | 156.800 | 41,49 | 39,20 | 39,20 | 00:00:00 | | 2007-01-12 | 40,78 | 152.100 | 41,66 | 39,80 | 40,40 | 00:00:00 | | 2007-01-15 | 40,50 | 88.700 | 41,60 | 40,50 | 41,01 | 00:00:00 | | 2007-01-16 | 40,55 | 143.600 | 41,49 | 40,15 | 40,21 | 00:00:00 | | 2007-01-17 | 40,86 | 117.300 | 41,89 | 40,35 | 40,80 | 00:00:00 | | 2007-01-18 | 41,00 | 200.800 | 42,55 | 41,00 | 41,50 | 00:00:00 | | 2007-01-19 | 41,18 | 130.900 | 41,99 | 40,71 | 41,51 | 00:00:00 | | 2007-01-22 | 41,20 | 230.300 | 42,30 | 41,10 | 42,30 | 00:00:00 | | 2007-01-23 | 40,10 | 129.800 | 41,51 | 40,10 | 41,51 | 00:00:00 | | 2007-01-24 | 40,00 | 194.500 | 40,95 | 39,90 | 40,50 | 00:00:00 | | 2007-01-26 | 39,50 | 315.400 | 40,14 | 38,61 | 40,14 | 00:00:00 | | 2007-01-29 | 39,50 | 327.300 | 39,89 | 39,01 | 39,50 | 00:00:00 | | 2007-01-30 | 39,50 | 258.000 | 39,60 | 39,10 | 39,26 | 00:00:00 | | 2007-01-31 | 40,00 | 432.200 | 40,72 | 39,08 | 39,08 | 00:00:00 | | 2007-02-01 | 39,55 | 172.900 | 40,13 | 39,55 | 40,13 | 00:00:00 | | 2007-02-02 | 38,61 | 174.200 | 40,00 | 37,05 | 39,11 | 00:00:00 | | 2007-02-05 | 39,70 | 330.600 | 39,89 | 39,00 | 39,00 | 00:00:00 | | 2007-02-06 | 39,25 | 350.700 | 39,90 | 39,25 | 39,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
