|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 8,40 | 14.500 | 8,50 | 8,05 | 8,50 | 00:00:00 | | 2000-12-05 | 8,47 | 59.500 | 8,50 | 8,20 | 8,21 | 00:00:00 | | 2000-12-06 | 8,42 | 162.200 | 8,60 | 8,42 | 8,47 | 00:00:00 | | 2000-12-07 | 8,50 | 53.600 | 8,50 | 8,40 | 8,50 | 00:00:00 | | 2000-12-08 | 8,60 | 170.800 | 8,74 | 8,49 | 8,74 | 00:00:00 | | 2000-12-11 | 8,70 | 28.700 | 8,80 | 8,70 | 8,70 | 00:00:00 | | 2000-12-12 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2000-12-13 | 9,09 | 82.600 | 9,09 | 8,70 | 8,70 | 00:00:00 | | 2000-12-14 | 9,00 | 16.700 | 9,00 | 8,82 | 9,00 | 00:00:00 | | 2000-12-15 | 8,65 | 9.600 | 8,82 | 8,60 | 8,82 | 00:00:00 | | 2000-12-18 | 8,70 | 82.400 | 8,80 | 8,65 | 8,65 | 00:00:00 | | 2000-12-19 | 8,70 | 93.400 | 8,90 | 8,67 | 8,80 | 00:00:00 | | 2000-12-20 | 8,42 | 169.400 | 8,70 | 8,42 | 8,70 | 00:00:00 | | 2000-12-21 | 8,20 | 139.100 | 8,90 | 8,20 | 8,57 | 00:00:00 | | 2000-12-22 | 8,08 | 226.400 | 8,60 | 8,08 | 8,60 | 00:00:00 | | 2000-12-25 | 8,08 | 0 | 8,08 | 8,08 | 8,08 | 00:00:00 | | 2000-12-26 | 8,10 | 67.600 | 8,49 | 8,00 | 8,49 | 00:00:00 | | 2000-12-27 | 8,35 | 170.300 | 8,40 | 8,25 | 8,25 | 00:00:00 | | 2000-12-28 | 8,60 | 238.600 | 8,69 | 8,10 | 8,66 | 00:00:00 | | 2000-12-29 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2001-01-01 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2001-01-02 | 7,50 | 0 | 8,95 | 7,50 | 7,50 | 00:00:00 | | 2001-01-03 | 9,40 | 376.500 | 9,40 | 8,25 | 8,30 | 00:00:00 | | 2001-01-04 | 9,30 | 571.000 | 9,60 | 9,00 | 9,20 | 00:00:00 | | 2001-01-05 | 9,40 | 77.000 | 9,41 | 9,25 | 9,40 | 00:00:00 | | 2001-01-08 | 9,43 | 120.000 | 9,48 | 9,25 | 9,40 | 00:00:00 | | 2001-01-09 | 9,44 | 98.700 | 9,70 | 9,30 | 9,45 | 00:00:00 | | 2001-01-10 | 9,31 | 96.900 | 9,43 | 9,30 | 9,40 | 00:00:00 | | 2001-01-11 | 9,40 | 40.700 | 9,50 | 9,10 | 9,10 | 00:00:00 | | 2001-01-12 | 11,10 | 1.901.200 | 11,50 | 9,35 | 9,35 | 00:00:00 | | 2001-01-15 | 10,40 | 876.400 | 11,90 | 10,00 | 11,00 | 00:00:00 | | 2001-01-16 | 10,30 | 504.100 | 10,80 | 10,25 | 10,40 | 00:00:00 | | 2001-01-17 | 10,28 | 287.100 | 10,50 | 10,21 | 10,50 | 00:00:00 | | 2001-01-18 | 10,50 | 269.000 | 10,60 | 10,17 | 10,28 | 00:00:00 | | 2001-01-19 | 10,50 | 270.900 | 10,59 | 10,26 | 10,50 | 00:00:00 | | 2001-01-22 | 10,32 | 47.800 | 10,60 | 10,32 | 10,60 | 00:00:00 | | 2001-01-23 | 10,45 | 229.900 | 10,60 | 10,36 | 10,59 | 00:00:00 | | 2001-01-24 | 10,55 | 177.000 | 10,57 | 10,50 | 10,50 | 00:00:00 | | 2001-01-25 | 10,55 | 0 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2001-01-26 | 10,95 | 156.100 | 11,20 | 10,45 | 10,45 | 00:00:00 | | 2001-01-29 | 11,18 | 185.500 | 11,25 | 10,71 | 10,95 | 00:00:00 | | 2001-01-30 | 11,95 | 1.072.700 | 12,37 | 10,95 | 11,25 | 00:00:00 | | 2001-01-31 | 11,90 | 634.200 | 12,35 | 11,85 | 12,00 | 00:00:00 | | 2001-02-01 | 11,85 | 241.800 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2001-02-02 | 11,75 | 123.200 | 12,00 | 11,30 | 11,50 | 00:00:00 | | 2001-02-05 | 11,70 | 103.500 | 11,98 | 11,59 | 11,98 | 00:00:00 | | 2001-02-06 | 11,95 | 159.900 | 12,00 | 11,75 | 11,75 | 00:00:00 | | 2001-02-07 | 11,59 | 299.600 | 11,90 | 11,50 | 11,90 | 00:00:00 | | 2001-02-08 | 11,00 | 316.300 | 11,90 | 10,90 | 11,90 | 00:00:00 | | 2001-02-09 | 11,05 | 211.500 | 11,20 | 11,00 | 11,00 | 00:00:00 | | 2001-02-12 | 11,09 | 106.700 | 11,60 | 11,06 | 11,59 | 00:00:00 | | 2001-02-13 | 11,60 | 156.500 | 11,60 | 11,20 | 11,30 | 00:00:00 | | 2001-02-14 | 11,78 | 385.000 | 11,99 | 11,40 | 11,69 | 00:00:00 | | 2001-02-15 | 11,70 | 117.600 | 11,80 | 11,50 | 11,80 | 00:00:00 | | 2001-02-16 | 11,70 | 253.500 | 11,70 | 11,30 | 11,52 | 00:00:00 | | 2001-02-19 | 11,60 | 177.800 | 11,70 | 11,59 | 11,70 | 00:00:00 | | 2001-02-20 | 12,42 | 382.900 | 12,42 | 11,80 | 11,89 | 00:00:00 | | 2001-02-21 | 12,25 | 372.500 | 12,80 | 11,90 | 12,15 | 00:00:00 | | 2001-02-22 | 12,38 | 435.200 | 12,55 | 12,10 | 12,15 | 00:00:00 | | 2001-02-23 | 12,11 | 223.200 | 12,70 | 12,11 | 12,37 | 00:00:00 | | 2001-02-26 | 12,11 | 0 | 12,11 | 12,11 | 12,11 | 00:00:00 | | 2001-02-27 | 12,11 | 0 | 12,11 | 12,11 | 12,11 | 00:00:00 | | 2001-02-28 | 11,90 | 123.200 | 12,25 | 11,90 | 12,11 | 00:00:00 | | 2001-03-01 | 12,32 | 212.400 | 12,50 | 12,00 | 12,00 | 00:00:00 | | 2001-03-02 | 12,65 | 86.400 | 12,68 | 12,30 | 12,30 | 00:00:00 | | 2001-03-05 | 13,00 | 258.400 | 13,00 | 12,40 | 12,51 | 00:00:00 | | 2001-03-06 | 12,72 | 413.100 | 13,39 | 12,72 | 13,00 | 00:00:00 | | 2001-03-07 | 13,05 | 383.000 | 13,11 | 12,75 | 12,75 | 00:00:00 | | 2001-03-08 | 12,72 | 264.000 | 13,66 | 12,40 | 12,72 | 00:00:00 | | 2001-03-09 | 12,75 | 544.900 | 12,75 | 12,51 | 12,69 | 00:00:00 | | 2001-03-12 | 10,71 | 460.500 | 11,76 | 10,70 | 10,71 | 00:00:00 | | 2001-03-13 | 10,51 | 144.300 | 11,20 | 10,50 | 10,51 | 00:00:00 | | 2001-03-14 | 10,51 | 144.300 | 11,20 | 10,50 | 10,51 | 00:00:00 | | 2001-03-15 | 10,00 | 242.200 | 10,39 | 9,90 | 10,20 | 00:00:00 | | 2001-03-16 | 10,09 | 90.100 | 10,20 | 9,95 | 10,00 | 00:00:00 | | 2001-03-19 | 10,05 | 136.500 | 10,20 | 9,90 | 10,19 | 00:00:00 | | 2001-03-20 | 10,85 | 117.900 | 11,00 | 10,01 | 10,01 | 00:00:00 | | 2001-03-21 | 11,00 | 142.200 | 11,18 | 10,65 | 10,98 | 00:00:00 | | 2001-03-22 | 10,75 | 94.600 | 10,99 | 10,43 | 10,75 | 00:00:00 | | 2001-03-23 | 11,24 | 212.300 | 11,24 | 10,42 | 11,24 | 00:00:00 | | 2001-03-26 | 11,10 | 53.100 | 11,50 | 10,75 | 11,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
