|
 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 | | 2000-08-14 | 8,60 | 302.300 | 8,75 | 8,60 | 8,70 | 00:00:00 | | 2000-08-15 | 8,50 | 123.900 | 8,60 | 8,45 | 8,60 | 00:00:00 | | 2000-08-16 | 8,69 | 270.300 | 8,69 | 8,30 | 8,47 | 00:00:00 | | 2000-08-17 | 9,02 | 198.900 | 9,29 | 8,70 | 8,70 | 00:00:00 | | 2000-08-18 | 8,70 | 142.500 | 9,14 | 8,55 | 9,14 | 00:00:00 | | 2000-08-21 | 8,80 | 67.200 | 8,82 | 8,75 | 8,81 | 00:00:00 | | 2000-08-22 | 9,09 | 87.200 | 9,10 | 8,82 | 8,82 | 00:00:00 | | 2000-08-23 | 9,00 | 86.700 | 9,10 | 8,91 | 9,10 | 00:00:00 | | 2000-08-24 | 9,00 | 169.200 | 9,00 | 8,71 | 8,94 | 00:00:00 | | 2000-08-25 | 8,76 | 139.100 | 9,10 | 8,76 | 9,00 | 00:00:00 | | 2000-08-28 | 8,70 | 97.800 | 8,90 | 8,70 | 8,90 | 00:00:00 | | 2000-08-29 | 8,70 | 269.600 | 8,71 | 8,60 | 8,70 | 00:00:00 | | 2000-08-30 | 9,05 | 354.600 | 9,05 | 8,50 | 8,70 | 00:00:00 | | 2000-08-31 | 8,95 | 203.800 | 9,05 | 8,72 | 9,05 | 00:00:00 | | 2000-09-01 | 9,07 | 152.900 | 9,08 | 8,90 | 9,00 | 00:00:00 | | 2000-09-04 | 8,99 | 87.000 | 9,11 | 8,90 | 9,06 | 00:00:00 | | 2000-09-05 | 9,10 | 58.200 | 9,11 | 8,99 | 8,99 | 00:00:00 | | 2000-09-06 | 9,18 | 125.100 | 9,18 | 9,03 | 9,03 | 00:00:00 | | 2000-09-07 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2000-09-08 | 9,10 | 172.200 | 9,27 | 9,00 | 9,18 | 00:00:00 | | 2000-09-11 | 9,01 | 52.500 | 9,10 | 9,00 | 9,10 | 00:00:00 | | 2000-09-12 | 9,00 | 172.700 | 9,10 | 8,94 | 9,10 | 00:00:00 | | 2000-09-13 | 9,17 | 84.500 | 9,19 | 9,05 | 9,10 | 00:00:00 | | 2000-09-14 | 8,70 | 293.100 | 9,17 | 8,70 | 9,17 | 00:00:00 | | 2000-09-15 | 8,70 | 190.900 | 8,71 | 8,55 | 8,70 | 00:00:00 | | 2000-09-18 | 8,40 | 101.500 | 8,80 | 8,40 | 8,80 | 00:00:00 | | 2000-09-19 | 7,90 | 482.500 | 8,45 | 7,80 | 8,42 | 00:00:00 | | 2000-09-20 | 8,00 | 426.900 | 8,25 | 7,80 | 8,01 | 00:00:00 | | 2000-09-21 | 8,20 | 132.700 | 8,25 | 8,00 | 8,20 | 00:00:00 | | 2000-09-22 | 8,20 | 325.400 | 8,30 | 7,98 | 8,00 | 00:00:00 | | 2000-09-25 | 8,22 | 118.600 | 8,40 | 8,10 | 8,40 | 00:00:00 | | 2000-09-26 | 8,02 | 289.900 | 8,15 | 8,00 | 8,10 | 00:00:00 | | 2000-09-27 | 7,65 | 436.000 | 8,20 | 7,65 | 8,20 | 00:00:00 | | 2000-09-28 | 8,05 | 175.300 | 8,19 | 7,76 | 7,90 | 00:00:00 | | 2000-09-29 | 7,89 | 129.300 | 8,09 | 7,71 | 8,09 | 00:00:00 | | 2000-10-02 | 7,84 | 118.300 | 7,95 | 7,68 | 7,80 | 00:00:00 | | 2000-10-03 | 7,95 | 147.200 | 8,05 | 7,85 | 8,05 | 00:00:00 | | 2000-10-04 | 7,95 | 104.800 | 8,06 | 7,85 | 8,00 | 00:00:00 | | 2000-10-05 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2000-10-06 | 7,80 | 92.000 | 8,11 | 7,77 | 8,11 | 00:00:00 | | 2000-10-09 | 7,93 | 43.000 | 8,05 | 7,80 | 7,80 | 00:00:00 | | 2000-10-10 | 8,01 | 80.200 | 8,04 | 7,98 | 7,98 | 00:00:00 | | 2000-10-11 | 8,09 | 119.900 | 8,14 | 7,90 | 7,90 | 00:00:00 | | 2000-10-12 | 8,09 | 0 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2000-10-13 | 8,30 | 269.300 | 8,30 | 7,85 | 8,00 | 00:00:00 | | 2000-10-16 | 8,50 | 159.300 | 8,52 | 8,20 | 8,30 | 00:00:00 | | 2000-10-17 | 8,36 | 237.300 | 8,50 | 8,36 | 8,50 | 00:00:00 | | 2000-10-18 | 8,35 | 332.400 | 8,46 | 8,00 | 8,10 | 00:00:00 | | 2000-10-19 | 8,66 | 110.200 | 8,75 | 8,29 | 8,29 | 00:00:00 | | 2000-10-20 | 8,71 | 63.100 | 8,75 | 8,65 | 8,70 | 00:00:00 | | 2000-10-23 | 8,45 | 101.200 | 8,71 | 8,40 | 8,71 | 00:00:00 | | 2000-10-24 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2000-10-25 | 8,53 | 99.600 | 8,60 | 8,21 | 8,40 | 00:00:00 | | 2000-10-26 | 8,60 | 107.500 | 8,61 | 8,21 | 8,56 | 00:00:00 | | 2000-10-27 | 8,80 | 34.700 | 8,95 | 8,60 | 8,60 | 00:00:00 | | 2000-10-30 | 9,24 | 68.000 | 9,25 | 8,60 | 8,82 | 00:00:00 | | 2000-10-31 | 9,28 | 542.900 | 9,30 | 9,10 | 9,15 | 00:00:00 | | 2000-11-01 | 9,19 | 122.900 | 9,25 | 9,00 | 9,15 | 00:00:00 | | 2000-11-02 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2000-11-03 | 8,70 | 155.000 | 9,27 | 8,50 | 9,27 | 00:00:00 | | 2000-11-06 | 8,75 | 39.100 | 8,90 | 8,70 | 8,70 | 00:00:00 | | 2000-11-07 | 9,00 | 58.300 | 9,00 | 8,60 | 8,70 | 00:00:00 | | 2000-11-08 | 9,00 | 106.300 | 9,07 | 8,90 | 9,07 | 00:00:00 | | 2000-11-09 | 8,95 | 141.600 | 9,28 | 8,75 | 9,00 | 00:00:00 | | 2000-11-10 | 8,90 | 74.400 | 9,28 | 8,89 | 9,28 | 00:00:00 | | 2000-11-13 | 8,60 | 233.700 | 8,90 | 8,40 | 8,73 | 00:00:00 | | 2000-11-14 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2000-11-15 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2000-11-16 | 8,50 | 82.100 | 8,80 | 8,30 | 8,80 | 00:00:00 | | 2000-11-17 | 8,12 | 137.300 | 8,41 | 8,01 | 8,40 | 00:00:00 | | 2000-11-20 | 8,40 | 66.600 | 8,50 | 8,16 | 8,20 | 00:00:00 | | 2000-11-21 | 8,46 | 39.000 | 8,60 | 8,45 | 8,50 | 00:00:00 | | 2000-11-22 | 8,41 | 36.300 | 8,45 | 8,35 | 8,45 | 00:00:00 | | 2000-11-23 | 8,26 | 91.100 | 8,40 | 8,25 | 8,40 | 00:00:00 | | 2000-11-24 | 8,35 | 26.900 | 8,37 | 8,02 | 8,26 | 00:00:00 | | 2000-11-27 | 8,06 | 134.500 | 8,35 | 8,04 | 8,35 | 00:00:00 | | 2000-11-28 | 8,15 | 110.200 | 8,15 | 7,95 | 8,08 | 00:00:00 | | 2000-11-29 | 8,00 | 107.500 | 8,10 | 7,95 | 8,10 | 00:00:00 | | 2000-11-30 | 7,90 | 65.900 | 8,00 | 7,85 | 7,95 | 00:00:00 | | 2000-12-01 | 8,50 | 83.900 | 9,00 | 7,91 | 7,91 | 00:00:00 | | 2000-12-04 | 8,40 | 14.500 | 8,50 | 8,05 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
