|
 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 | | 2014-06-17 | 22,99 | 387.400 | 23,18 | 22,73 | 23,12 | 00:00:00 | | 2014-06-18 | 23,35 | 1.626.500 | 23,42 | 22,92 | 23,10 | 00:00:00 | | 2014-06-19 | 23,35 | 0 | 23,35 | 23,35 | 23,35 | 00:00:00 | | 2014-06-20 | 23,20 | 859.300 | 23,65 | 23,04 | 23,21 | 00:00:00 | | 2014-06-23 | 22,60 | 873.800 | 23,12 | 22,60 | 23,01 | 00:00:00 | | 2014-06-24 | 23,08 | 822.700 | 23,10 | 22,60 | 22,60 | 00:00:00 | | 2014-06-25 | 23,05 | 1.235.300 | 23,29 | 22,87 | 22,95 | 00:00:00 | | 2014-06-26 | 23,32 | 1.049.800 | 23,42 | 22,90 | 23,10 | 00:00:00 | | 2014-06-27 | 23,15 | 728.200 | 23,33 | 22,93 | 23,19 | 00:00:00 | | 2014-06-30 | 22,77 | 1.326.900 | 23,19 | 22,65 | 23,03 | 00:00:00 | | 2014-07-01 | 22,40 | 850.200 | 22,89 | 22,17 | 22,83 | 00:00:00 | | 2014-07-02 | 22,29 | 1.693.900 | 22,47 | 21,94 | 22,45 | 00:00:00 | | 2014-07-03 | 23,00 | 1.149.500 | 23,09 | 21,95 | 21,98 | 00:00:00 | | 2014-07-07 | 22,69 | 570.900 | 23,00 | 22,62 | 22,81 | 00:00:00 | | 2014-07-08 | 22,50 | 676.600 | 22,83 | 22,39 | 22,56 | 00:00:00 | | 2014-07-09 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2014-07-10 | 22,34 | 1.094.700 | 22,64 | 22,18 | 22,64 | 00:00:00 | | 2014-07-21 | 23,40 | 798.600 | 23,46 | 23,16 | 23,34 | 00:00:00 | | 2014-07-22 | 23,56 | 946.000 | 23,80 | 23,23 | 23,40 | 00:00:00 | | 2014-07-23 | 23,36 | 1.147.200 | 23,51 | 22,96 | 23,41 | 00:00:00 | | 2014-07-24 | 23,40 | 614.600 | 23,57 | 23,13 | 23,36 | 00:00:00 | | 2014-07-25 | 23,22 | 1.239.900 | 23,40 | 23,12 | 23,26 | 00:00:00 | | 2014-07-28 | 23,23 | 1.131.800 | 23,36 | 23,14 | 23,29 | 00:00:00 | | 2014-07-31 | 21,06 | 1.244.600 | 21,42 | 21,00 | 21,41 | 00:00:00 | | 2014-08-01 | 20,68 | 2.407.500 | 21,17 | 20,51 | 21,04 | 00:00:00 | | 2014-08-04 | 20,70 | 1.024.000 | 20,90 | 20,37 | 20,67 | 00:00:00 | | 2014-08-05 | 20,34 | 1.383.700 | 20,83 | 20,09 | 20,70 | 00:00:00 | | 2014-08-08 | 19,87 | 2.478.700 | 20,20 | 19,80 | 20,10 | 00:00:00 | | 2014-08-12 | 20,64 | 954.500 | 20,85 | 19,97 | 20,02 | 00:00:00 | | 2014-08-13 | 20,77 | 1.446.600 | 20,94 | 20,20 | 20,77 | 00:00:00 | | 2014-08-15 | 20,76 | 578.600 | 20,81 | 20,23 | 20,48 | 00:00:00 | | 2014-08-19 | 20,76 | 682.700 | 20,95 | 20,48 | 20,86 | 00:00:00 | | 2014-08-20 | 20,85 | 997.400 | 21,06 | 20,69 | 20,77 | 00:00:00 | | 2014-08-21 | 21,30 | 1.067.900 | 21,35 | 20,80 | 20,82 | 00:00:00 | | 2014-08-25 | 21,20 | 763.600 | 21,27 | 20,95 | 21,04 | 00:00:00 | | 2014-08-26 | 21,50 | 1.089.400 | 21,50 | 21,15 | 21,15 | 00:00:00 | | 2014-08-27 | 21,32 | 1.537.100 | 21,74 | 21,15 | 21,60 | 00:00:00 | | 2014-08-28 | 21,06 | 906.200 | 21,49 | 20,93 | 21,20 | 00:00:00 | | 2014-08-29 | 21,14 | 3.015.900 | 21,32 | 20,54 | 21,19 | 00:00:00 | | 2014-09-02 | 20,03 | 813.100 | 20,36 | 19,98 | 19,98 | 00:00:00 | | 2014-09-03 | 20,20 | 1.380.400 | 20,30 | 19,87 | 20,03 | 00:00:00 | | 2014-09-04 | 20,65 | 2.999.500 | 20,70 | 20,01 | 20,01 | 00:00:00 | | 2014-09-05 | 20,15 | 1.396.400 | 20,83 | 20,03 | 20,64 | 00:00:00 | | 2014-09-09 | 19,39 | 2.048.900 | 19,63 | 19,27 | 19,49 | 00:00:00 | | 2014-09-10 | 19,02 | 3.198.900 | 19,39 | 18,91 | 19,26 | 00:00:00 | | 2014-09-11 | 19,50 | 1.746.700 | 19,80 | 19,09 | 19,21 | 00:00:00 | | 2014-09-19 | 18,43 | 1.220.600 | 19,34 | 18,87 | 19,10 | 00:00:00 | | 2014-10-02 | 19,18 | 1.489.600 | 19,44 | 18,65 | 18,88 | 00:00:00 | | 2014-10-03 | 19,80 | 987.300 | 19,98 | 19,00 | 19,30 | 00:00:00 | | 2014-10-07 | 20,94 | 1.513.000 | 20,99 | 20,55 | 20,55 | 00:00:00 | | 2014-10-08 | 20,84 | 1.299.600 | 21,08 | 20,60 | 20,98 | 00:00:00 | | 2014-10-09 | 20,53 | 1.107.800 | 21,45 | 20,50 | 21,19 | 00:00:00 | | 2014-10-10 | 19,91 | 729.500 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2014-10-14 | 20,00 | 1.370.200 | 20,46 | 19,97 | 20,46 | 00:00:00 | | 2014-10-15 | 19,72 | 1.683.900 | 20,11 | 19,31 | 19,79 | 00:00:00 | | 2014-10-16 | 19,79 | 1.986.000 | 19,79 | 19,02 | 19,13 | 00:00:00 | | 2014-10-17 | 19,39 | 4.441.400 | 20,22 | 19,30 | 19,91 | 00:00:00 | | 2014-10-20 | 19,46 | 1.691.900 | 19,46 | 19,46 | 19,46 | 00:00:00 | | 2014-10-21 | 18,40 | 2.395.000 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2014-10-24 | 18,86 | 1.659.200 | 19,61 | 18,32 | 18,88 | 00:00:00 | | 2014-10-28 | 19,00 | 1.526.400 | 19,20 | 18,30 | 18,50 | 00:00:00 | | 2014-10-29 | 19,10 | 1.416.100 | 19,50 | 18,75 | 18,88 | 00:00:00 | | 2014-11-04 | 19,75 | 1.347.900 | 20,02 | 19,38 | 19,68 | 00:00:00 | | 2014-11-05 | 19,70 | 882.200 | 20,11 | 19,56 | 19,63 | 00:00:00 | | 2014-11-06 | 19,87 | 1.466.000 | 20,07 | 19,27 | 19,60 | 00:00:00 | | 2014-11-07 | 19,90 | 794.500 | 20,10 | 19,68 | 19,76 | 00:00:00 | | 2014-11-18 | 19,85 | 1.352.500 | 20,05 | 19,24 | 19,28 | 00:00:00 | | 2014-11-19 | 20,48 | 1.443.900 | 20,85 | 19,85 | 19,85 | 00:00:00 | | 2014-11-20 | 20,48 | 0 | 20,48 | 20,48 | 20,48 | 00:00:00 | | 2014-11-21 | 21,23 | 2.053.800 | 21,50 | 20,36 | 20,36 | 00:00:00 | | 2014-11-24 | 21,00 | 1.296.600 | 21,85 | 20,84 | 21,50 | 00:00:00 | | 2014-11-25 | 20,85 | 1.370.500 | 21,64 | 20,75 | 21,13 | 00:00:00 | | 2014-11-26 | 20,90 | 696.700 | 21,25 | 20,82 | 20,98 | 00:00:00 | | 2014-11-28 | 20,49 | 962.400 | 21,10 | 20,49 | 20,70 | 00:00:00 | | 2014-12-01 | 19,70 | 35.169.500 | 20,43 | 19,40 | 20,33 | 00:00:00 | | 2014-12-02 | 18,83 | 34.720.700 | 19,84 | 18,60 | 19,70 | 00:00:00 | | 2014-12-03 | 19,10 | 810.600 | 19,38 | 19,02 | 19,02 | 00:00:00 | | 2014-12-09 | 17,87 | 1.100.200 | 18,27 | 17,56 | 17,94 | 00:00:00 | | 2014-12-10 | 18,19 | 1.741.900 | 18,49 | 17,87 | 17,87 | 00:00:00 | | 2014-12-11 | 18,50 | 1.154.700 | 18,68 | 17,96 | 18,19 | 00:00:00 | | 2014-12-15 | 18,50 | 2.322.000 | 18,67 | 18,00 | 18,19 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
