|
 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 | | 2013-11-29 | 23,50 | 1.220.700 | 23,60 | 23,23 | 23,39 | 00:00:00 | | 2013-12-02 | 23,06 | 1.732.200 | 23,43 | 22,75 | 23,09 | 00:00:00 | | 2013-12-04 | 22,10 | 1.202.700 | 22,77 | 22,10 | 22,72 | 00:00:00 | | 2013-12-05 | 22,15 | 1.214.300 | 22,77 | 21,98 | 22,72 | 00:00:00 | | 2013-12-06 | 21,85 | 899.400 | 22,30 | 21,84 | 22,29 | 00:00:00 | | 2013-12-09 | 21,59 | 825.000 | 21,94 | 21,56 | 21,94 | 00:00:00 | | 2013-12-10 | 22,11 | 1.570.300 | 22,19 | 21,40 | 21,57 | 00:00:00 | | 2013-12-11 | 22,20 | 1.406.500 | 22,43 | 22,09 | 22,10 | 00:00:00 | | 2013-12-12 | 22,60 | 2.074.000 | 22,68 | 22,10 | 22,10 | 00:00:00 | | 2013-12-13 | 22,22 | 1.344.200 | 22,85 | 22,15 | 22,70 | 00:00:00 | | 2013-12-16 | 22,05 | 955.300 | 22,48 | 21,81 | 22,32 | 00:00:00 | | 2014-01-07 | 23,20 | 1.843.400 | 23,37 | 23,04 | 23,20 | 00:00:00 | | 2014-01-08 | 23,20 | 1.058.700 | 23,35 | 23,06 | 23,06 | 00:00:00 | | 2014-01-09 | 23,06 | 1.940.000 | 23,15 | 22,89 | 23,15 | 00:00:00 | | 2014-01-10 | 22,72 | 1.289.900 | 23,59 | 22,67 | 23,00 | 00:00:00 | | 2014-01-14 | 23,22 | 985.900 | 23,24 | 22,71 | 22,72 | 00:00:00 | | 2014-01-21 | 22,75 | 1.719.300 | 22,85 | 22,42 | 22,68 | 00:00:00 | | 2014-02-03 | 20,47 | 1.526.200 | 21,33 | 20,26 | 21,11 | 00:00:00 | | 2014-02-04 | 20,47 | 1.229.400 | 20,88 | 20,34 | 20,34 | 00:00:00 | | 2014-02-27 | 20,70 | 1.376.300 | 20,72 | 19,55 | 19,55 | 00:00:00 | | 2014-02-28 | 20,34 | 1.376.600 | 20,81 | 20,23 | 20,70 | 00:00:00 | | 2014-03-03 | 20,34 | 0 | 20,34 | 20,34 | 20,34 | 00:00:00 | | 2014-03-04 | 20,34 | 0 | 20,34 | 20,34 | 20,34 | 00:00:00 | | 2014-03-05 | 20,70 | 1.317.700 | 20,70 | 20,13 | 20,13 | 00:00:00 | | 2014-03-06 | 20,68 | 1.732.200 | 20,75 | 20,35 | 20,70 | 00:00:00 | | 2014-03-07 | 20,67 | 2.315.300 | 20,85 | 20,40 | 20,61 | 00:00:00 | | 2014-03-10 | 20,65 | 1.365.300 | 20,65 | 20,19 | 20,50 | 00:00:00 | | 2014-03-11 | 21,30 | 1.372.100 | 21,40 | 20,47 | 20,65 | 00:00:00 | | 2014-03-14 | 20,86 | 2.131.300 | 21,02 | 20,49 | 21,02 | 00:00:00 | | 2014-03-18 | 21,43 | 1.832.200 | 21,43 | 20,81 | 21,28 | 00:00:00 | | 2014-03-19 | 20,86 | 1.212.900 | 21,55 | 21,09 | 21,22 | 00:00:00 | | 2014-03-20 | 21,24 | 2.379.300 | 21,30 | 20,71 | 20,90 | 00:00:00 | | 2014-03-25 | 20,67 | 1.035.600 | 21,18 | 20,53 | 21,16 | 00:00:00 | | 2014-03-26 | 20,56 | 1.350.800 | 21,02 | 20,38 | 20,80 | 00:00:00 | | 2014-03-27 | 20,70 | 2.267.000 | 20,94 | 20,36 | 20,76 | 00:00:00 | | 2014-03-31 | 20,60 | 1.279.000 | 20,78 | 20,45 | 20,64 | 00:00:00 | | 2014-04-01 | 20,59 | 1.230.600 | 20,68 | 20,35 | 20,68 | 00:00:00 | | 2014-04-02 | 20,52 | 1.645.600 | 20,59 | 20,32 | 20,59 | 00:00:00 | | 2014-04-03 | 20,75 | 1.391.600 | 20,80 | 20,46 | 20,64 | 00:00:00 | | 2014-04-04 | 20,29 | 1.723.800 | 20,96 | 20,26 | 20,89 | 00:00:00 | | 2014-04-07 | 20,26 | 1.799.200 | 20,78 | 20,13 | 20,38 | 00:00:00 | | 2014-04-18 | 22,89 | 0 | 22,89 | 22,89 | 22,89 | 00:00:00 | | 2014-04-21 | 22,89 | 0 | 22,89 | 22,89 | 22,89 | 00:00:00 | | 2014-04-22 | 22,47 | 1.311.000 | 22,97 | 22,25 | 22,97 | 00:00:00 | | 2014-04-23 | 21,98 | 1.179.600 | 22,55 | 21,61 | 22,46 | 00:00:00 | | 2014-04-24 | 21,75 | 1.118.800 | 21,97 | 21,35 | 21,97 | 00:00:00 | | 2014-04-25 | 21,53 | 1.009.400 | 21,76 | 21,28 | 21,69 | 00:00:00 | | 2014-04-28 | 21,89 | 1.486.800 | 22,00 | 21,05 | 21,53 | 00:00:00 | | 2014-04-29 | 21,02 | 1.652.500 | 22,04 | 20,79 | 21,89 | 00:00:00 | | 2014-04-30 | 20,34 | 1.722.100 | 20,98 | 20,14 | 20,82 | 00:00:00 | | 2014-05-01 | 20,34 | 0 | 20,34 | 20,34 | 20,34 | 00:00:00 | | 2014-05-02 | 20,80 | 1.649.600 | 21,16 | 20,20 | 20,22 | 00:00:00 | | 2014-05-05 | 21,15 | 949.100 | 21,16 | 20,74 | 21,16 | 00:00:00 | | 2014-05-06 | 21,74 | 1.597.900 | 21,74 | 20,92 | 21,14 | 00:00:00 | | 2014-05-07 | 21,79 | 1.105.200 | 21,87 | 21,16 | 21,74 | 00:00:00 | | 2014-05-08 | 21,80 | 1.158.700 | 21,87 | 21,55 | 21,78 | 00:00:00 | | 2014-05-09 | 21,76 | 552.400 | 21,95 | 21,42 | 21,71 | 00:00:00 | | 2014-05-15 | 22,74 | 1.064.400 | 22,79 | 22,09 | 22,65 | 00:00:00 | | 2014-05-16 | 23,33 | 1.498.900 | 23,41 | 22,75 | 22,76 | 00:00:00 | | 2014-05-19 | 23,26 | 835.600 | 23,44 | 22,83 | 23,44 | 00:00:00 | | 2014-05-20 | 22,72 | 1.269.600 | 23,52 | 22,60 | 23,26 | 00:00:00 | | 2014-05-21 | 23,05 | 1.386.700 | 23,05 | 22,58 | 22,63 | 00:00:00 | | 2014-05-22 | 23,24 | 937.000 | 23,46 | 22,90 | 23,04 | 00:00:00 | | 2014-05-23 | 23,46 | 922.200 | 23,46 | 23,05 | 23,25 | 00:00:00 | | 2014-05-26 | 24,50 | 1.124.600 | 24,50 | 23,46 | 23,49 | 00:00:00 | | 2014-05-27 | 23,84 | 1.581.800 | 24,50 | 23,74 | 24,46 | 00:00:00 | | 2014-05-28 | 23,12 | 2.574.300 | 24,03 | 23,07 | 23,69 | 00:00:00 | | 2014-05-29 | 23,63 | 1.565.100 | 23,63 | 23,13 | 23,24 | 00:00:00 | | 2014-05-30 | 22,83 | 2.257.900 | 23,68 | 22,83 | 23,33 | 00:00:00 | | 2014-06-02 | 22,69 | 1.831.800 | 23,22 | 22,34 | 22,81 | 00:00:00 | | 2014-06-03 | 22,72 | 2.843.900 | 22,84 | 22,40 | 22,55 | 00:00:00 | | 2014-06-04 | 22,62 | 665.800 | 22,73 | 22,40 | 22,70 | 00:00:00 | | 2014-06-05 | 22,40 | 1.036.900 | 22,92 | 22,14 | 22,75 | 00:00:00 | | 2014-06-06 | 22,55 | 2.022.200 | 22,82 | 22,49 | 22,59 | 00:00:00 | | 2014-06-09 | 23,50 | 1.899.300 | 23,50 | 22,36 | 22,54 | 00:00:00 | | 2014-06-10 | 23,70 | 1.257.100 | 23,86 | 23,30 | 23,50 | 00:00:00 | | 2014-06-11 | 22,99 | 2.057.400 | 24,00 | 22,97 | 24,00 | 00:00:00 | | 2014-06-12 | 22,99 | 0 | 22,99 | 22,99 | 22,99 | 00:00:00 | | 2014-06-13 | 23,42 | 1.062.000 | 23,44 | 22,75 | 23,00 | 00:00:00 | | 2014-06-16 | 23,05 | 757.700 | 23,49 | 23,00 | 23,49 | 00:00:00 | | 2014-06-17 | 22,99 | 387.400 | 23,18 | 22,73 | 23,12 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
