|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-07-23 | 24,04 | 848.700 | 24,24 | 24,00 | 24,09 | 00:00:00 | | 2015-07-24 | 23,96 | 682.400 | 24,05 | 23,60 | 23,96 | 00:00:00 | | 2015-07-27 | 23,00 | 1.444.500 | 23,90 | 23,00 | 23,83 | 00:00:00 | | 2015-07-28 | 23,74 | 1.176.000 | 23,74 | 23,15 | 23,27 | 00:00:00 | | 2015-07-29 | 24,20 | 2.292.200 | 24,21 | 23,37 | 23,51 | 00:00:00 | | 2015-07-30 | 24,17 | 671.500 | 24,36 | 23,87 | 24,25 | 00:00:00 | | 2015-07-31 | 24,29 | 1.056.100 | 24,50 | 24,01 | 24,02 | 00:00:00 | | 2015-08-03 | 24,09 | 1.368.300 | 24,42 | 24,02 | 24,12 | 00:00:00 | | 2015-08-04 | 24,20 | 907.700 | 24,35 | 24,08 | 24,11 | 00:00:00 | | 2015-08-05 | 24,35 | 338.900 | 24,39 | 24,19 | 24,35 | 00:00:00 | | 2015-08-06 | 24,24 | 624.200 | 24,40 | 24,05 | 24,18 | 00:00:00 | | 2015-08-07 | 23,81 | 626.700 | 24,25 | 23,81 | 24,08 | 00:00:00 | | 2015-08-18 | 23,38 | 800.500 | 23,58 | 23,32 | 23,50 | 00:00:00 | | 2015-08-19 | 23,41 | 962.100 | 23,42 | 23,06 | 23,16 | 00:00:00 | | 2015-08-20 | 26,42 | 4.242.400 | 26,63 | 26,35 | 26,60 | 00:00:00 | | 2015-08-21 | 26,43 | 3.015.400 | 26,57 | 26,40 | 26,40 | 00:00:00 | | 2015-08-24 | 26,20 | 5.338.500 | 26,42 | 26,00 | 26,21 | 00:00:00 | | 2015-08-25 | 26,40 | 3.356.800 | 26,45 | 26,20 | 26,30 | 00:00:00 | | 2015-08-26 | 26,45 | 938.400 | 26,60 | 26,12 | 26,39 | 00:00:00 | | 2015-08-27 | 26,51 | 1.376.500 | 26,68 | 26,25 | 26,60 | 00:00:00 | | 2015-08-28 | 26,60 | 2.195.300 | 26,63 | 26,33 | 26,33 | 00:00:00 | | 2015-08-31 | 26,54 | 2.340.700 | 26,54 | 26,33 | 26,41 | 00:00:00 | | 2015-09-01 | 26,40 | 2.566.600 | 26,48 | 26,15 | 26,26 | 00:00:00 | | 2015-09-02 | 26,35 | 972.500 | 26,45 | 26,30 | 26,30 | 00:00:00 | | 2015-09-03 | 26,54 | 2.992.300 | 26,57 | 26,26 | 26,48 | 00:00:00 | | 2015-09-04 | 26,50 | 3.845.500 | 26,60 | 26,32 | 26,32 | 00:00:00 | | 2015-09-07 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2015-09-08 | 26,75 | 3.518.300 | 26,80 | 26,27 | 26,27 | 00:00:00 | | 2015-09-09 | 26,70 | 2.118.600 | 26,79 | 26,50 | 26,79 | 00:00:00 | | 2015-09-10 | 26,55 | 5.239.200 | 26,78 | 26,41 | 26,41 | 00:00:00 | | 2015-09-11 | 26,54 | 1.459.000 | 26,69 | 26,47 | 26,59 | 00:00:00 | | 2015-09-14 | 26,55 | 4.531.600 | 26,66 | 26,50 | 26,55 | 00:00:00 | | 2015-09-15 | 26,55 | 1.340.000 | 26,65 | 26,45 | 26,65 | 00:00:00 | | 2015-09-17 | 26,55 | 4.459.500 | 26,69 | 26,49 | 26,54 | 00:00:00 | | 2015-09-18 | 26,55 | 1.787.800 | 26,55 | 26,26 | 26,51 | 00:00:00 | | 2015-09-21 | 26,49 | 1.055.100 | 26,58 | 26,37 | 26,50 | 00:00:00 | | 2015-09-22 | 26,16 | 5.635.700 | 26,23 | 25,98 | 26,06 | 00:00:00 | | 2015-09-25 | 26,55 | 585.300 | 26,69 | 26,34 | 26,45 | 00:00:00 | | 2015-09-28 | 26,41 | 853.200 | 26,56 | 26,30 | 26,42 | 00:00:00 | | 2015-09-29 | 26,48 | 6.177.400 | 26,74 | 26,24 | 26,74 | 00:00:00 | | 2015-09-30 | 26,80 | 1.561.100 | 26,80 | 26,44 | 26,70 | 00:00:00 | | 2015-10-01 | 26,66 | 1.212.700 | 26,84 | 26,46 | 26,80 | 00:00:00 | | 2015-10-02 | 26,78 | 949.700 | 26,78 | 26,54 | 26,70 | 00:00:00 | | 2015-10-05 | 26,87 | 1.319.100 | 26,87 | 26,61 | 26,80 | 00:00:00 | | 2015-10-06 | 26,90 | 2.408.700 | 27,00 | 26,75 | 26,76 | 00:00:00 | | 2015-10-07 | 26,91 | 91.137.500 | 26,99 | 26,76 | 26,90 | 00:00:00 | | 2015-10-08 | 26,85 | 1.592.600 | 26,93 | 26,75 | 26,86 | 00:00:00 | | 2015-10-09 | 26,92 | 1.151.900 | 26,94 | 26,66 | 26,90 | 00:00:00 | | 2015-10-12 | 26,92 | 0 | 26,92 | 26,92 | 26,92 | 00:00:00 | | 2015-10-13 | 26,96 | 1.096.300 | 26,98 | 26,79 | 26,98 | 00:00:00 | | 2015-10-14 | 27,16 | 2.996.200 | 27,30 | 26,90 | 26,90 | 00:00:00 | | 2015-10-15 | 27,13 | 1.743.300 | 27,15 | 27,06 | 27,08 | 00:00:00 | | 2015-10-16 | 27,11 | 661.900 | 27,14 | 27,03 | 27,06 | 00:00:00 | | 2015-10-19 | 27,06 | 1.020.800 | 27,08 | 26,95 | 27,03 | 00:00:00 | | 2015-10-20 | 27,10 | 5.317.100 | 27,10 | 27,01 | 27,01 | 00:00:00 | | 2015-10-21 | 27,16 | 3.527.100 | 27,20 | 27,04 | 27,05 | 00:00:00 | | 2015-10-22 | 27,16 | 992.500 | 27,26 | 27,14 | 27,14 | 00:00:00 | | 2015-10-23 | 27,20 | 675.600 | 27,28 | 27,09 | 27,10 | 00:00:00 | | 2015-10-26 | 27,20 | 16.500 | 27,20 | 27,13 | 27,13 | 00:00:00 | | 2015-10-27 | 27,26 | 5.114.300 | 27,31 | 27,26 | 27,26 | 00:00:00 | | 2015-10-28 | 27,28 | 643.900 | 27,30 | 27,28 | 27,28 | 00:00:00 | | 2015-10-29 | 27,29 | 275.900 | 27,30 | 27,29 | 27,29 | 00:00:00 | | 2015-10-30 | 27,30 | 209.900 | 27,31 | 27,22 | 27,22 | 00:00:00 | | 2015-11-03 | 27,32 | 525.300 | 27,50 | 27,32 | 27,32 | 00:00:00 | | 2015-11-04 | 27,33 | 118.300 | 27,35 | 27,33 | 27,33 | 00:00:00 | | 2015-11-09 | 27,38 | 101.600 | 27,40 | 27,38 | 27,38 | 00:00:00 | | 2015-11-10 | 27,39 | 184.500 | 27,55 | 27,39 | 27,39 | 00:00:00 | | 2015-11-11 | 27,52 | 48.900 | 27,52 | 27,40 | 27,40 | 00:00:00 | | 2015-11-13 | 27,43 | 224.600 | 27,44 | 27,43 | 27,43 | 00:00:00 | | 2015-11-16 | 27,45 | 50.800 | 27,46 | 27,45 | 27,45 | 00:00:00 | | 2015-11-17 | 27,58 | 5.700 | 27,70 | 27,49 | 27,65 | 00:00:00 | | 2015-11-18 | 30,00 | 1.053.100 | 30,00 | 27,49 | 27,49 | 00:00:00 | | 2015-11-20 | 27,51 | 0 | 27,51 | 27,51 | 27,51 | 00:00:00 | | 2015-11-23 | 27,90 | 977.800 | 28,20 | 27,52 | 27,52 | 00:00:00 | | 2015-11-26 | 28,05 | 2.200 | 28,10 | 27,89 | 28,09 | 00:00:00 | | 2015-11-27 | 27,60 | 24.900 | 27,75 | 27,59 | 27,61 | 00:00:00 | | 2015-11-30 | 27,59 | 331.400 | 27,67 | 27,59 | 27,67 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
