|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-18 | 32,25 | 1.104.900 | 33,18 | 32,17 | 32,99 | 00:00:00 | | 2012-12-19 | 31,15 | 2.023.500 | 32,32 | 31,06 | 32,30 | 00:00:00 | | 2012-12-20 | 31,02 | 3.016.900 | 31,40 | 30,74 | 31,30 | 00:00:00 | | 2012-12-21 | 30,78 | 1.289.600 | 31,25 | 30,46 | 30,79 | 00:00:00 | | 2012-12-24 | 30,78 | 0 | 30,78 | 30,78 | 30,78 | 00:00:00 | | 2012-12-25 | 30,78 | 0 | 30,78 | 30,78 | 30,78 | 00:00:00 | | 2012-12-26 | 31,10 | 880.300 | 31,30 | 30,72 | 30,78 | 00:00:00 | | 2012-12-27 | 30,21 | 869.500 | 31,26 | 30,15 | 31,22 | 00:00:00 | | 2012-12-28 | 30,81 | 1.814.500 | 31,27 | 30,21 | 30,21 | 00:00:00 | | 2012-12-31 | 30,81 | 0 | 30,81 | 30,81 | 30,81 | 00:00:00 | | 2013-01-01 | 30,81 | 0 | 30,81 | 30,81 | 30,81 | 00:00:00 | | 2013-01-02 | 31,61 | 1.341.000 | 31,85 | 30,52 | 31,28 | 00:00:00 | | 2013-01-03 | 31,30 | 1.979.200 | 31,88 | 31,23 | 31,58 | 00:00:00 | | 2013-01-04 | 31,80 | 1.266.800 | 32,03 | 31,30 | 31,30 | 00:00:00 | | 2013-01-07 | 31,81 | 714.700 | 32,16 | 31,66 | 31,85 | 00:00:00 | | 2013-01-08 | 31,75 | 652.200 | 32,19 | 31,53 | 31,91 | 00:00:00 | | 2013-01-09 | 31,83 | 448.700 | 32,25 | 31,54 | 31,72 | 00:00:00 | | 2013-01-10 | 32,11 | 574.900 | 32,28 | 31,64 | 31,87 | 00:00:00 | | 2013-01-11 | 31,40 | 641.600 | 32,18 | 31,31 | 32,18 | 00:00:00 | | 2013-01-14 | 31,36 | 517.000 | 32,00 | 31,17 | 31,46 | 00:00:00 | | 2013-01-15 | 31,34 | 504.900 | 32,00 | 31,17 | 31,46 | 00:00:00 | | 2013-01-16 | 31,98 | 480.100 | 32,04 | 31,26 | 31,26 | 00:00:00 | | 2013-01-17 | 32,04 | 639.600 | 32,38 | 31,80 | 32,00 | 00:00:00 | | 2013-01-28 | 32,01 | 912.200 | 32,42 | 31,85 | 32,39 | 00:00:00 | | 2013-01-29 | 32,93 | 1.037.100 | 33,00 | 31,93 | 32,01 | 00:00:00 | | 2013-01-30 | 32,70 | 1.182.600 | 33,15 | 32,00 | 33,15 | 00:00:00 | | 2013-02-13 | 32,24 | 645.300 | 32,76 | 32,10 | 32,10 | 00:00:00 | | 2013-02-14 | 32,14 | 626.200 | 32,40 | 32,04 | 32,40 | 00:00:00 | | 2013-02-15 | 31,34 | 1.151.100 | 32,12 | 31,31 | 32,12 | 00:00:00 | | 2013-02-18 | 30,85 | 882.600 | 31,62 | 30,76 | 31,40 | 00:00:00 | | 2013-02-19 | 31,05 | 1.170.800 | 31,73 | 30,86 | 31,05 | 00:00:00 | | 2013-02-20 | 31,00 | 1.117.700 | 31,49 | 30,90 | 31,10 | 00:00:00 | | 2013-02-26 | 31,50 | 1.103.900 | 31,93 | 31,40 | 31,93 | 00:00:00 | | 2013-02-27 | 31,40 | 780.700 | 31,65 | 31,17 | 31,50 | 00:00:00 | | 2013-02-28 | 31,59 | 961.500 | 31,88 | 31,27 | 31,40 | 00:00:00 | | 2013-03-01 | 31,47 | 714.700 | 31,74 | 31,02 | 31,51 | 00:00:00 | | 2013-03-04 | 31,65 | 960.000 | 31,90 | 31,21 | 31,51 | 00:00:00 | | 2013-03-05 | 31,23 | 1.059.900 | 31,94 | 31,20 | 31,85 | 00:00:00 | | 2013-03-06 | 31,80 | 757.100 | 32,05 | 31,37 | 31,37 | 00:00:00 | | 2013-03-07 | 31,57 | 757.900 | 32,34 | 31,43 | 32,07 | 00:00:00 | | 2013-03-08 | 31,66 | 626.000 | 32,05 | 31,35 | 31,51 | 00:00:00 | | 2013-03-11 | 31,55 | 585.500 | 32,04 | 31,55 | 31,94 | 00:00:00 | | 2013-03-12 | 31,25 | 695.400 | 31,85 | 31,24 | 31,61 | 00:00:00 | | 2013-03-13 | 30,64 | 1.323.400 | 31,26 | 30,64 | 31,20 | 00:00:00 | | 2013-03-29 | 29,06 | 0 | 29,06 | 29,06 | 29,06 | 00:00:00 | | 2013-04-01 | 29,26 | 519.600 | 29,53 | 29,16 | 29,53 | 00:00:00 | | 2013-04-02 | 30,30 | 1.109.200 | 30,30 | 29,11 | 29,53 | 00:00:00 | | 2013-04-03 | 30,45 | 1.241.700 | 30,68 | 29,63 | 30,10 | 00:00:00 | | 2013-04-04 | 30,20 | 1.059.300 | 30,59 | 30,05 | 30,59 | 00:00:00 | | 2013-04-05 | 31,22 | 1.747.300 | 31,35 | 29,81 | 30,16 | 00:00:00 | | 2013-04-08 | 31,14 | 917.900 | 31,24 | 30,76 | 31,21 | 00:00:00 | | 2013-04-09 | 31,46 | 1.011.100 | 31,52 | 31,12 | 31,39 | 00:00:00 | | 2013-04-10 | 31,20 | 998.000 | 32,00 | 31,20 | 31,67 | 00:00:00 | | 2013-05-23 | 30,45 | 1.138.200 | 30,84 | 30,11 | 30,20 | 00:00:00 | | 2013-06-17 | 26,36 | 1.838.500 | 26,53 | 25,95 | 26,30 | 00:00:00 | | 2013-06-19 | 25,91 | 1.689.300 | 26,42 | 25,65 | 26,24 | 00:00:00 | | 2013-06-20 | 26,09 | 2.792.300 | 26,34 | 25,12 | 25,72 | 00:00:00 | | 2013-07-02 | 27,52 | 2.368.400 | 28,09 | 27,01 | 27,82 | 00:00:00 | | 2013-07-03 | 27,23 | 1.540.500 | 27,86 | 27,20 | 27,35 | 00:00:00 | | 2013-07-22 | 28,42 | 1.378.500 | 28,68 | 27,45 | 27,45 | 00:00:00 | | 2013-08-16 | 26,51 | 974.600 | 26,70 | 25,74 | 25,74 | 00:00:00 | | 2013-09-11 | 27,15 | 3.824.400 | 27,20 | 26,50 | 26,55 | 00:00:00 | | 2013-09-12 | 27,09 | 4.182.900 | 27,13 | 26,91 | 27,01 | 00:00:00 | | 2013-09-13 | 27,12 | 2.986.600 | 27,19 | 26,86 | 27,01 | 00:00:00 | | 2013-09-16 | 27,15 | 924.300 | 27,27 | 27,00 | 27,20 | 00:00:00 | | 2013-09-17 | 27,38 | 1.248.800 | 27,38 | 27,06 | 27,16 | 00:00:00 | | 2013-09-18 | 27,99 | 1.229.800 | 27,99 | 27,17 | 27,27 | 00:00:00 | | 2013-09-19 | 28,19 | 1.964.300 | 28,28 | 27,72 | 27,85 | 00:00:00 | | 2013-09-20 | 27,05 | 1.281.300 | 28,13 | 27,03 | 28,04 | 00:00:00 | | 2013-09-23 | 26,17 | 1.465.400 | 28,13 | 26,05 | 28,04 | 00:00:00 | | 2013-10-09 | 25,63 | 1.672.700 | 25,83 | 25,24 | 25,40 | 00:00:00 | | 2013-10-10 | 25,42 | 712.700 | 25,94 | 25,33 | 25,82 | 00:00:00 | | 2013-10-11 | 25,47 | 482.200 | 25,65 | 25,25 | 25,55 | 00:00:00 | | 2013-10-29 | 24,57 | 1.430.500 | 25,17 | 24,40 | 25,15 | 00:00:00 | | 2013-10-30 | 24,27 | 1.175.600 | 24,77 | 24,10 | 24,62 | 00:00:00 | | 2013-10-31 | 24,23 | 1.352.100 | 24,48 | 24,01 | 24,02 | 00:00:00 | | 2013-11-01 | 23,89 | 1.941.800 | 24,34 | 23,60 | 24,24 | 00:00:00 | | 2013-11-08 | 23,74 | 1.310.800 | 24,08 | 23,30 | 24,01 | 00:00:00 | | 2013-11-27 | 23,55 | 1.129.600 | 24,19 | 23,35 | 23,90 | 00:00:00 | | 2013-11-28 | 23,40 | 515.300 | 23,75 | 23,35 | 23,67 | 00:00:00 | | 2013-11-29 | 23,50 | 1.220.700 | 23,60 | 23,23 | 23,39 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
