|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 12,40 | 222.200 | 12,50 | 11,99 | 12,30 | 00:00:00 | | 2001-11-06 | 11,73 | 547.300 | 12,40 | 11,70 | 12,40 | 00:00:00 | | 2001-11-07 | 11,81 | 315.500 | 12,19 | 11,81 | 11,90 | 00:00:00 | | 2001-11-08 | 11,90 | 363.800 | 11,99 | 11,52 | 11,83 | 00:00:00 | | 2001-11-09 | 12,40 | 210.200 | 12,45 | 11,81 | 11,90 | 00:00:00 | | 2001-11-12 | 12,31 | 62.400 | 12,48 | 11,91 | 12,44 | 00:00:00 | | 2001-11-13 | 12,65 | 251.300 | 12,69 | 12,40 | 12,47 | 00:00:00 | | 2001-11-14 | 12,54 | 112.800 | 12,75 | 12,39 | 12,69 | 00:00:00 | | 2001-11-15 | 12,54 | 0 | 12,54 | 12,54 | 12,54 | 00:00:00 | | 2001-11-16 | 12,71 | 171.300 | 13,00 | 12,60 | 12,71 | 00:00:00 | | 2001-11-19 | 12,96 | 259.700 | 13,10 | 12,55 | 12,55 | 00:00:00 | | 2001-11-20 | 12,95 | 167.700 | 13,00 | 12,61 | 12,64 | 00:00:00 | | 2001-11-21 | 12,91 | 89.700 | 13,00 | 12,71 | 12,71 | 00:00:00 | | 2001-11-22 | 12,99 | 109.400 | 12,99 | 12,90 | 12,91 | 00:00:00 | | 2001-11-23 | 13,19 | 122.800 | 13,30 | 13,00 | 13,28 | 00:00:00 | | 2001-11-26 | 13,24 | 292.300 | 13,45 | 13,10 | 13,20 | 00:00:00 | | 2001-11-27 | 13,00 | 158.200 | 13,23 | 12,75 | 13,20 | 00:00:00 | | 2001-11-28 | 12,80 | 472.400 | 13,10 | 12,55 | 13,00 | 00:00:00 | | 2001-11-29 | 12,90 | 233.200 | 13,10 | 12,89 | 12,89 | 00:00:00 | | 2001-11-30 | 12,75 | 149.300 | 13,10 | 12,75 | 12,90 | 00:00:00 | | 2001-12-03 | 13,40 | 153.800 | 13,40 | 12,75 | 12,75 | 00:00:00 | | 2001-12-04 | 13,20 | 109.200 | 13,50 | 13,20 | 13,40 | 00:00:00 | | 2001-12-05 | 13,50 | 238.400 | 13,60 | 13,40 | 13,40 | 00:00:00 | | 2001-12-06 | 13,89 | 242.400 | 14,00 | 13,50 | 13,50 | 00:00:00 | | 2001-12-07 | 13,66 | 81.700 | 14,00 | 13,60 | 13,89 | 00:00:00 | | 2001-12-10 | 13,99 | 146.100 | 14,00 | 13,89 | 13,89 | 00:00:00 | | 2001-12-11 | 13,82 | 151.700 | 14,20 | 13,82 | 13,99 | 00:00:00 | | 2001-12-12 | 14,19 | 228.800 | 14,20 | 14,00 | 14,09 | 00:00:00 | | 2001-12-13 | 14,05 | 182.700 | 14,25 | 14,05 | 14,10 | 00:00:00 | | 2001-12-14 | 13,90 | 28.400 | 14,05 | 13,65 | 14,05 | 00:00:00 | | 2001-12-17 | 13,96 | 202.900 | 14,02 | 13,90 | 14,01 | 00:00:00 | | 2001-12-18 | 13,80 | 393.300 | 14,05 | 13,80 | 14,00 | 00:00:00 | | 2001-12-19 | 13,80 | 236.100 | 14,00 | 13,50 | 13,99 | 00:00:00 | | 2001-12-20 | 13,99 | 124.700 | 13,99 | 13,45 | 13,70 | 00:00:00 | | 2001-12-21 | 13,55 | 376.900 | 14,00 | 13,50 | 13,59 | 00:00:00 | | 2001-12-24 | 13,55 | 0 | 13,55 | 13,55 | 13,55 | 00:00:00 | | 2001-12-25 | 13,55 | 0 | 13,55 | 13,55 | 13,55 | 00:00:00 | | 2001-12-26 | 13,83 | 287.900 | 13,92 | 13,55 | 13,55 | 00:00:00 | | 2001-12-27 | 14,05 | 252.500 | 14,05 | 13,80 | 13,80 | 00:00:00 | | 2001-12-28 | 14,20 | 280.300 | 14,30 | 14,10 | 14,25 | 00:00:00 | | 2001-12-31 | 14,20 | 0 | 14,20 | 14,20 | 14,20 | 00:00:00 | | 2002-01-01 | 14,20 | 0 | 14,20 | 14,20 | 14,20 | 00:00:00 | | 2002-01-02 | 14,25 | 304.300 | 14,45 | 14,00 | 14,35 | 00:00:00 | | 2002-01-03 | 14,30 | 77.000 | 14,46 | 14,30 | 14,30 | 00:00:00 | | 2002-01-04 | 14,00 | 187.100 | 14,40 | 13,90 | 14,30 | 00:00:00 | | 2002-01-07 | 14,05 | 201.400 | 14,29 | 13,90 | 14,00 | 00:00:00 | | 2002-01-08 | 14,20 | 74.100 | 14,22 | 14,00 | 14,05 | 00:00:00 | | 2002-01-09 | 14,40 | 795.100 | 14,55 | 14,15 | 14,55 | 00:00:00 | | 2002-01-10 | 14,50 | 244.500 | 14,60 | 14,31 | 14,48 | 00:00:00 | | 2002-01-11 | 14,41 | 317.300 | 15,00 | 14,00 | 14,50 | 00:00:00 | | 2002-01-14 | 14,09 | 38.400 | 14,25 | 13,92 | 14,25 | 00:00:00 | | 2002-01-15 | 14,50 | 54.800 | 14,51 | 14,25 | 14,47 | 00:00:00 | | 2002-01-16 | 14,38 | 46.700 | 14,51 | 13,90 | 14,20 | 00:00:00 | | 2002-01-17 | 14,50 | 68.300 | 14,66 | 14,00 | 14,40 | 00:00:00 | | 2002-01-18 | 14,64 | 35.400 | 14,65 | 14,30 | 14,50 | 00:00:00 | | 2002-01-21 | 14,50 | 11.700 | 14,50 | 14,35 | 14,49 | 00:00:00 | | 2002-01-22 | 14,64 | 229.400 | 14,65 | 14,50 | 14,60 | 00:00:00 | | 2002-01-23 | 14,75 | 140.800 | 14,89 | 14,50 | 14,50 | 00:00:00 | | 2002-01-24 | 14,78 | 34.800 | 14,79 | 14,70 | 14,75 | 00:00:00 | | 2002-01-25 | 14,78 | 0 | 14,78 | 14,78 | 14,78 | 00:00:00 | | 2002-01-28 | 14,50 | 72.800 | 14,75 | 14,40 | 14,75 | 00:00:00 | | 2002-01-29 | 14,32 | 42.600 | 14,79 | 14,30 | 14,75 | 00:00:00 | | 2002-01-30 | 14,75 | 141.800 | 14,76 | 14,20 | 14,30 | 00:00:00 | | 2002-01-31 | 14,80 | 146.200 | 14,89 | 14,50 | 14,80 | 00:00:00 | | 2002-02-01 | 14,32 | 233.700 | 14,98 | 14,20 | 14,90 | 00:00:00 | | 2002-02-04 | 14,15 | 99.200 | 14,30 | 14,11 | 14,20 | 00:00:00 | | 2002-02-05 | 14,15 | 164.600 | 14,30 | 14,02 | 14,20 | 00:00:00 | | 2002-02-06 | 14,21 | 207.300 | 14,40 | 14,15 | 14,29 | 00:00:00 | | 2002-02-07 | 14,30 | 60.000 | 14,35 | 14,04 | 14,30 | 00:00:00 | | 2002-02-08 | 13,96 | 90.800 | 14,30 | 13,96 | 14,30 | 00:00:00 | | 2002-02-11 | 13,96 | 0 | 13,96 | 13,96 | 13,96 | 00:00:00 | | 2002-02-12 | 13,96 | 0 | 13,96 | 13,96 | 13,96 | 00:00:00 | | 2002-02-13 | 14,14 | 261.600 | 14,45 | 13,80 | 14,00 | 00:00:00 | | 2002-02-14 | 14,10 | 243.900 | 14,20 | 14,00 | 14,10 | 00:00:00 | | 2002-02-15 | 14,27 | 131.100 | 14,30 | 14,00 | 14,08 | 00:00:00 | | 2002-02-18 | 14,20 | 30.200 | 14,20 | 14,00 | 14,00 | 00:00:00 | | 2002-02-19 | 14,10 | 174.600 | 14,45 | 14,10 | 14,19 | 00:00:00 | | 2002-02-20 | 14,35 | 136.200 | 14,55 | 14,09 | 14,15 | 00:00:00 | | 2002-02-21 | 14,79 | 108.300 | 14,90 | 14,50 | 14,50 | 00:00:00 | | 2002-02-22 | 14,80 | 44.900 | 14,90 | 14,66 | 14,75 | 00:00:00 | | 2002-02-25 | 14,90 | 139.100 | 15,10 | 14,70 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
