|
 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 | | 2001-07-16 | 11,20 | 93.400 | 11,30 | 11,15 | 11,20 | 00:00:00 | | 2001-07-17 | 11,11 | 262.600 | 11,40 | 11,10 | 11,40 | 00:00:00 | | 2001-07-18 | 11,20 | 98.600 | 11,20 | 11,10 | 11,16 | 00:00:00 | | 2001-07-19 | 11,25 | 20.800 | 11,30 | 11,10 | 11,15 | 00:00:00 | | 2001-07-20 | 11,20 | 220.700 | 11,40 | 11,15 | 11,25 | 00:00:00 | | 2001-07-23 | 11,11 | 129.100 | 11,30 | 11,10 | 11,30 | 00:00:00 | | 2001-07-24 | 11,25 | 247.800 | 11,40 | 11,10 | 11,30 | 00:00:00 | | 2001-07-25 | 11,35 | 65.400 | 11,50 | 11,30 | 11,50 | 00:00:00 | | 2001-07-26 | 11,25 | 54.400 | 11,30 | 11,15 | 11,30 | 00:00:00 | | 2001-07-27 | 11,25 | 39.200 | 11,25 | 11,10 | 11,25 | 00:00:00 | | 2001-07-30 | 11,15 | 72.200 | 11,30 | 11,15 | 11,30 | 00:00:00 | | 2001-07-31 | 11,30 | 175.800 | 11,35 | 11,15 | 11,15 | 00:00:00 | | 2001-08-01 | 11,35 | 100.800 | 11,40 | 11,15 | 11,20 | 00:00:00 | | 2001-08-02 | 10,65 | 202.900 | 10,70 | 10,60 | 10,70 | 00:00:00 | | 2001-08-03 | 10,60 | 109.600 | 10,70 | 10,55 | 10,70 | 00:00:00 | | 2001-08-06 | 10,50 | 543.400 | 10,70 | 10,48 | 10,70 | 00:00:00 | | 2001-08-07 | 10,68 | 197.600 | 10,70 | 10,49 | 10,53 | 00:00:00 | | 2001-08-08 | 10,75 | 69.200 | 10,85 | 10,49 | 10,51 | 00:00:00 | | 2001-08-09 | 10,75 | 28.400 | 10,85 | 10,70 | 10,70 | 00:00:00 | | 2001-08-10 | 10,97 | 34.900 | 10,99 | 10,71 | 10,76 | 00:00:00 | | 2001-08-13 | 11,10 | 122.200 | 11,30 | 10,90 | 10,90 | 00:00:00 | | 2001-08-14 | 11,20 | 43.100 | 11,20 | 11,00 | 11,10 | 00:00:00 | | 2001-08-15 | 11,17 | 250.200 | 11,50 | 11,00 | 11,20 | 00:00:00 | | 2001-08-16 | 11,20 | 54.700 | 11,30 | 11,10 | 11,11 | 00:00:00 | | 2001-08-17 | 10,55 | 401.000 | 11,34 | 10,52 | 11,34 | 00:00:00 | | 2001-08-20 | 10,90 | 122.700 | 11,00 | 10,59 | 10,60 | 00:00:00 | | 2001-08-21 | 10,72 | 125.900 | 10,95 | 10,72 | 10,90 | 00:00:00 | | 2001-08-22 | 10,88 | 83.200 | 11,10 | 10,70 | 11,00 | 00:00:00 | | 2001-08-23 | 10,90 | 51.100 | 11,10 | 10,90 | 11,00 | 00:00:00 | | 2001-08-24 | 11,00 | 37.200 | 11,14 | 10,73 | 11,00 | 00:00:00 | | 2001-08-27 | 11,11 | 98.700 | 11,19 | 10,95 | 11,01 | 00:00:00 | | 2001-08-28 | 11,30 | 68.000 | 11,30 | 11,15 | 11,15 | 00:00:00 | | 2001-08-29 | 11,45 | 153.600 | 11,45 | 11,39 | 11,40 | 00:00:00 | | 2001-08-30 | 11,20 | 42.900 | 11,49 | 11,00 | 11,49 | 00:00:00 | | 2001-08-31 | 11,38 | 80.000 | 11,38 | 11,11 | 11,20 | 00:00:00 | | 2001-09-03 | 11,20 | 32.000 | 11,39 | 11,16 | 11,35 | 00:00:00 | | 2001-09-04 | 11,55 | 167.400 | 11,55 | 11,39 | 11,40 | 00:00:00 | | 2001-09-05 | 12,01 | 79.900 | 12,30 | 11,46 | 11,50 | 00:00:00 | | 2001-09-06 | 11,90 | 62.300 | 12,00 | 11,88 | 12,00 | 00:00:00 | | 2001-09-07 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2001-09-10 | 11,91 | 99.900 | 11,95 | 11,70 | 11,80 | 00:00:00 | | 2001-09-11 | 10,66 | 7.700 | 11,50 | 10,60 | 11,50 | 00:00:00 | | 2001-09-12 | 11,30 | 76.100 | 11,35 | 10,60 | 10,60 | 00:00:00 | | 2001-09-13 | 11,00 | 263.500 | 11,30 | 10,70 | 11,30 | 00:00:00 | | 2001-09-14 | 10,80 | 170.900 | 11,05 | 10,40 | 11,05 | 00:00:00 | | 2001-09-17 | 10,97 | 288.100 | 11,15 | 10,70 | 10,80 | 00:00:00 | | 2001-09-18 | 11,35 | 341.100 | 11,40 | 10,97 | 10,97 | 00:00:00 | | 2001-09-19 | 11,25 | 187.300 | 11,99 | 11,25 | 11,49 | 00:00:00 | | 2001-09-20 | 11,12 | 365.900 | 11,40 | 11,10 | 11,20 | 00:00:00 | | 2001-09-21 | 11,40 | 338.100 | 11,59 | 10,70 | 10,70 | 00:00:00 | | 2001-09-24 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2001-09-25 | 11,22 | 129.000 | 11,49 | 11,20 | 11,30 | 00:00:00 | | 2001-09-26 | 11,21 | 186.000 | 11,35 | 11,20 | 11,25 | 00:00:00 | | 2001-09-27 | 11,21 | 186.000 | 11,35 | 11,20 | 11,25 | 00:00:00 | | 2001-09-28 | 11,20 | 357.100 | 11,90 | 11,20 | 11,90 | 00:00:00 | | 2001-10-01 | 11,05 | 151.600 | 11,10 | 10,90 | 11,10 | 00:00:00 | | 2001-10-02 | 10,85 | 251.900 | 11,29 | 10,70 | 10,80 | 00:00:00 | | 2001-10-03 | 10,70 | 174.900 | 10,90 | 10,60 | 10,90 | 00:00:00 | | 2001-10-04 | 11,01 | 161.500 | 11,10 | 10,70 | 10,71 | 00:00:00 | | 2001-10-05 | 11,50 | 230.300 | 11,60 | 10,81 | 10,81 | 00:00:00 | | 2001-10-08 | 11,68 | 195.300 | 11,75 | 11,50 | 11,50 | 00:00:00 | | 2001-10-09 | 11,65 | 188.600 | 11,80 | 11,65 | 11,74 | 00:00:00 | | 2001-10-10 | 12,00 | 729.600 | 12,00 | 11,35 | 11,63 | 00:00:00 | | 2001-10-11 | 12,00 | 99.600 | 12,08 | 11,70 | 12,00 | 00:00:00 | | 2001-10-12 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2001-10-15 | 12,98 | 69.700 | 13,00 | 11,62 | 12,00 | 00:00:00 | | 2001-10-16 | 12,70 | 68.100 | 12,90 | 12,38 | 12,90 | 00:00:00 | | 2001-10-17 | 12,60 | 308.300 | 12,85 | 12,40 | 12,49 | 00:00:00 | | 2001-10-18 | 12,85 | 92.600 | 12,85 | 12,60 | 12,79 | 00:00:00 | | 2001-10-19 | 13,20 | 299.800 | 13,25 | 12,85 | 13,10 | 00:00:00 | | 2001-10-22 | 13,40 | 153.500 | 13,50 | 13,02 | 13,20 | 00:00:00 | | 2001-10-23 | 13,60 | 104.700 | 13,60 | 13,35 | 13,50 | 00:00:00 | | 2001-10-24 | 13,00 | 93.300 | 13,60 | 13,00 | 13,60 | 00:00:00 | | 2001-10-25 | 13,19 | 145.700 | 13,25 | 12,90 | 13,00 | 00:00:00 | | 2001-10-26 | 12,93 | 93.700 | 13,20 | 12,90 | 13,15 | 00:00:00 | | 2001-10-29 | 12,28 | 90.400 | 13,00 | 12,27 | 12,81 | 00:00:00 | | 2001-10-30 | 12,20 | 106.100 | 12,35 | 11,72 | 12,35 | 00:00:00 | | 2001-10-31 | 12,40 | 322.200 | 12,73 | 12,30 | 12,40 | 00:00:00 | | 2001-11-01 | 12,19 | 239.200 | 12,50 | 12,00 | 12,19 | 00:00:00 | | 2001-11-02 | 12,19 | 0 | 12,19 | 12,19 | 12,19 | 00:00:00 | | 2001-11-05 | 12,40 | 222.200 | 12,50 | 11,99 | 12,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
