|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-24 | 27,14 | 992.500 | 27,42 | 26,66 | 26,89 | 00:00:00 | | 2012-08-27 | 26,62 | 725.700 | 27,22 | 26,61 | 27,03 | 00:00:00 | | 2012-08-28 | 26,21 | 1.416.300 | 26,69 | 26,21 | 26,45 | 00:00:00 | | 2012-08-29 | 26,26 | 1.348.500 | 26,47 | 25,84 | 26,20 | 00:00:00 | | 2012-08-30 | 26,85 | 926.500 | 27,00 | 26,13 | 26,22 | 00:00:00 | | 2012-08-31 | 27,21 | 1.673.300 | 27,37 | 26,49 | 27,00 | 00:00:00 | | 2012-09-03 | 27,18 | 847.000 | 27,50 | 26,86 | 27,40 | 00:00:00 | | 2012-09-04 | 26,64 | 1.154.600 | 27,12 | 26,64 | 27,05 | 00:00:00 | | 2012-09-05 | 26,85 | 611.100 | 27,04 | 26,52 | 26,80 | 00:00:00 | | 2012-09-06 | 27,26 | 1.208.000 | 27,48 | 26,79 | 27,03 | 00:00:00 | | 2012-09-07 | 27,26 | 0 | 27,26 | 27,26 | 27,26 | 00:00:00 | | 2012-09-10 | 26,79 | 1.363.700 | 27,71 | 26,79 | 27,33 | 00:00:00 | | 2012-09-11 | 27,39 | 1.404.600 | 27,40 | 26,82 | 26,92 | 00:00:00 | | 2012-09-12 | 27,25 | 2.482.800 | 27,86 | 26,90 | 27,38 | 00:00:00 | | 2012-09-13 | 27,00 | 1.982.800 | 27,67 | 26,88 | 27,40 | 00:00:00 | | 2012-09-14 | 26,89 | 2.253.300 | 27,67 | 26,50 | 27,00 | 00:00:00 | | 2012-09-17 | 27,43 | 1.281.200 | 27,60 | 26,95 | 27,02 | 00:00:00 | | 2012-09-18 | 27,20 | 839.400 | 27,50 | 27,10 | 27,29 | 00:00:00 | | 2012-09-19 | 27,00 | 1.308.000 | 27,64 | 26,90 | 27,34 | 00:00:00 | | 2012-09-20 | 26,94 | 1.259.000 | 27,30 | 26,72 | 27,00 | 00:00:00 | | 2012-09-21 | 27,46 | 930.300 | 27,49 | 26,98 | 27,00 | 00:00:00 | | 2012-09-24 | 27,59 | 898.100 | 27,59 | 27,20 | 27,33 | 00:00:00 | | 2012-09-25 | 27,38 | 964.300 | 27,70 | 27,22 | 27,59 | 00:00:00 | | 2012-09-26 | 27,12 | 804.000 | 27,42 | 26,94 | 27,08 | 00:00:00 | | 2012-09-27 | 27,10 | 842.300 | 27,40 | 27,10 | 27,21 | 00:00:00 | | 2012-09-28 | 27,50 | 1.380.200 | 27,50 | 26,96 | 27,02 | 00:00:00 | | 2012-10-01 | 27,41 | 1.049.700 | 27,80 | 27,38 | 27,51 | 00:00:00 | | 2012-10-02 | 27,59 | 510.800 | 27,70 | 27,31 | 27,46 | 00:00:00 | | 2012-10-03 | 27,12 | 780.400 | 27,72 | 27,04 | 27,61 | 00:00:00 | | 2012-10-04 | 26,97 | 817.300 | 27,48 | 26,97 | 27,15 | 00:00:00 | | 2012-10-05 | 27,98 | 1.631.700 | 27,99 | 27,09 | 27,10 | 00:00:00 | | 2012-10-08 | 28,00 | 1.631.600 | 28,54 | 27,76 | 27,83 | 00:00:00 | | 2012-10-09 | 28,35 | 1.158.000 | 28,49 | 27,82 | 28,15 | 00:00:00 | | 2012-10-10 | 27,94 | 1.058.100 | 0,41 | 27,82 | 28,32 | 00:00:00 | | 2012-10-11 | 27,90 | 633.400 | 28,35 | 27,90 | 27,97 | 00:00:00 | | 2012-10-12 | 27,90 | 0 | 27,90 | 27,90 | 27,90 | 00:00:00 | | 2012-10-16 | 27,93 | 654.300 | 28,37 | 27,85 | 28,19 | 00:00:00 | | 2012-10-17 | 28,30 | 1.584.300 | 28,44 | 27,98 | 28,15 | 00:00:00 | | 2012-10-18 | 28,31 | 935.000 | 28,40 | 28,06 | 28,20 | 00:00:00 | | 2012-10-19 | 28,03 | 686.200 | 28,49 | 28,01 | 28,40 | 00:00:00 | | 2012-10-22 | 28,35 | 420.700 | 28,38 | 28,07 | 28,18 | 00:00:00 | | 2012-10-23 | 27,77 | 1.695.000 | 28,21 | 27,61 | 28,20 | 00:00:00 | | 2012-10-24 | 27,23 | 629.900 | 27,92 | 27,16 | 27,92 | 00:00:00 | | 2012-10-25 | 26,83 | 1.150.400 | 27,28 | 26,58 | 27,28 | 00:00:00 | | 2012-10-26 | 26,64 | 681.100 | 27,08 | 26,41 | 26,79 | 00:00:00 | | 2012-10-29 | 27,20 | 542.200 | 27,30 | 26,44 | 26,44 | 00:00:00 | | 2012-10-30 | 26,80 | 466.800 | 27,26 | 26,80 | 27,19 | 00:00:00 | | 2012-10-31 | 26,50 | 780.600 | 27,01 | 26,50 | 26,68 | 00:00:00 | | 2012-11-01 | 26,50 | 633.900 | 27,19 | 26,50 | 26,51 | 00:00:00 | | 2012-11-02 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2012-11-05 | 27,25 | 1.072.600 | 27,30 | 26,55 | 26,55 | 00:00:00 | | 2012-11-06 | 28,20 | 1.749.000 | 28,20 | 27,20 | 27,24 | 00:00:00 | | 2012-11-07 | 28,01 | 1.288.600 | 28,23 | 27,60 | 28,05 | 00:00:00 | | 2012-11-08 | 27,92 | 863.200 | 28,37 | 27,81 | 28,14 | 00:00:00 | | 2012-11-09 | 27,37 | 1.043.500 | 28,00 | 27,21 | 28,00 | 00:00:00 | | 2012-11-12 | 28,14 | 655.600 | 28,30 | 27,31 | 27,36 | 00:00:00 | | 2012-11-13 | 28,35 | 843.500 | 28,35 | 27,81 | 28,01 | 00:00:00 | | 2012-11-14 | 28,26 | 886.200 | 28,48 | 28,08 | 28,21 | 00:00:00 | | 2012-11-15 | 28,26 | 0 | 28,26 | 28,26 | 28,26 | 00:00:00 | | 2012-11-16 | 28,60 | 1.353.200 | 28,99 | 28,14 | 28,20 | 00:00:00 | | 2012-11-19 | 29,05 | 415.300 | 29,09 | 28,33 | 28,35 | 00:00:00 | | 2012-11-20 | 29,05 | 0 | 29,05 | 29,05 | 29,05 | 00:00:00 | | 2012-11-21 | 29,50 | 869.600 | 29,50 | 28,80 | 29,10 | 00:00:00 | | 2012-11-22 | 29,31 | 295.800 | 29,63 | 29,10 | 29,45 | 00:00:00 | | 2012-11-26 | 29,82 | 1.514.100 | 29,90 | 29,20 | 29,54 | 00:00:00 | | 2012-11-27 | 29,80 | 2.140.300 | 30,35 | 29,65 | 29,82 | 00:00:00 | | 2012-11-28 | 30,42 | 1.350.500 | 30,60 | 29,42 | 29,90 | 00:00:00 | | 2012-11-29 | 30,60 | 527.700 | 30,60 | 30,11 | 30,46 | 00:00:00 | | 2012-11-30 | 31,07 | 1.670.700 | 31,23 | 30,25 | 30,60 | 00:00:00 | | 2012-12-03 | 32,08 | 1.031.400 | 32,09 | 30,64 | 31,03 | 00:00:00 | | 2012-12-04 | 31,40 | 965.900 | 31,98 | 31,31 | 31,92 | 00:00:00 | | 2012-12-05 | 31,00 | 711.700 | 31,68 | 30,88 | 31,43 | 00:00:00 | | 2012-12-06 | 31,01 | 749.900 | 31,21 | 30,72 | 31,00 | 00:00:00 | | 2012-12-07 | 31,12 | 591.700 | 31,51 | 30,91 | 30,91 | 00:00:00 | | 2012-12-10 | 31,53 | 490.600 | 31,66 | 31,07 | 31,45 | 00:00:00 | | 2012-12-11 | 32,27 | 1.004.700 | 32,68 | 31,45 | 31,66 | 00:00:00 | | 2012-12-12 | 32,32 | 867.500 | 32,64 | 32,22 | 32,35 | 00:00:00 | | 2012-12-13 | 31,96 | 790.900 | 32,46 | 31,82 | 32,30 | 00:00:00 | | 2012-12-14 | 32,14 | 1.080.600 | 32,79 | 31,73 | 32,13 | 00:00:00 | | 2012-12-17 | 33,08 | 1.699.500 | 33,33 | 31,88 | 32,14 | 00:00:00 | | 2012-12-18 | 32,25 | 1.104.900 | 33,18 | 32,17 | 32,99 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
