|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 15,40 | 88.300 | 15,77 | 15,28 | 15,59 | 00:00:00 | | 2002-06-18 | 14,80 | 422.900 | 15,40 | 14,75 | 15,30 | 00:00:00 | | 2002-06-19 | 15,20 | 194.700 | 15,29 | 14,90 | 14,92 | 00:00:00 | | 2002-06-20 | 13,80 | 198.000 | 15,00 | 13,65 | 15,00 | 00:00:00 | | 2002-06-21 | 13,50 | 452.700 | 14,00 | 13,00 | 13,95 | 00:00:00 | | 2002-06-24 | 13,42 | 396.800 | 13,89 | 13,19 | 13,30 | 00:00:00 | | 2002-06-25 | 13,30 | 238.300 | 13,50 | 13,06 | 13,15 | 00:00:00 | | 2002-06-26 | 13,77 | 138.600 | 13,89 | 13,30 | 13,30 | 00:00:00 | | 2002-06-27 | 14,50 | 300.700 | 14,88 | 13,80 | 14,20 | 00:00:00 | | 2002-06-28 | 14,60 | 110.000 | 14,80 | 14,00 | 14,24 | 00:00:00 | | 2002-07-01 | 14,20 | 139.700 | 14,70 | 14,00 | 14,20 | 00:00:00 | | 2002-07-02 | 14,25 | 19.500 | 14,27 | 13,85 | 13,91 | 00:00:00 | | 2002-07-03 | 14,22 | 166.500 | 14,30 | 14,00 | 14,00 | 00:00:00 | | 2002-07-04 | 14,30 | 6.800 | 14,35 | 14,30 | 14,30 | 00:00:00 | | 2002-07-05 | 14,15 | 88.600 | 14,20 | 14,00 | 14,20 | 00:00:00 | | 2002-07-08 | 14,33 | 112.200 | 14,49 | 14,33 | 14,49 | 00:00:00 | | 2002-07-09 | 14,33 | 0 | 14,33 | 14,33 | 14,33 | 00:00:00 | | 2002-07-10 | 14,37 | 207.200 | 14,81 | 14,37 | 14,45 | 00:00:00 | | 2002-07-11 | 14,80 | 88.200 | 14,90 | 14,49 | 14,51 | 00:00:00 | | 2002-07-12 | 15,00 | 71.100 | 15,10 | 14,79 | 14,80 | 00:00:00 | | 2002-07-15 | 14,69 | 52.600 | 15,00 | 14,50 | 14,90 | 00:00:00 | | 2002-07-16 | 14,71 | 80.000 | 15,10 | 14,51 | 14,70 | 00:00:00 | | 2002-07-17 | 14,92 | 44.000 | 15,00 | 14,80 | 14,99 | 00:00:00 | | 2002-07-18 | 15,10 | 253.300 | 15,10 | 14,89 | 14,90 | 00:00:00 | | 2002-07-19 | 15,80 | 546.100 | 16,39 | 15,10 | 15,10 | 00:00:00 | | 2002-07-22 | 16,07 | 222.400 | 16,10 | 15,80 | 16,00 | 00:00:00 | | 2002-07-23 | 14,90 | 282.400 | 15,10 | 14,75 | 15,00 | 00:00:00 | | 2002-07-24 | 15,14 | 376.000 | 15,15 | 14,50 | 15,00 | 00:00:00 | | 2002-07-25 | 14,67 | 749.000 | 15,00 | 14,25 | 14,77 | 00:00:00 | | 2002-07-26 | 13,90 | 255.200 | 14,50 | 13,90 | 13,90 | 00:00:00 | | 2002-07-29 | 13,88 | 316.900 | 14,00 | 13,85 | 13,91 | 00:00:00 | | 2002-07-30 | 13,37 | 360.000 | 14,10 | 13,11 | 13,80 | 00:00:00 | | 2002-07-31 | 13,66 | 548.800 | 14,10 | 13,50 | 13,52 | 00:00:00 | | 2002-08-01 | 13,56 | 514.100 | 13,95 | 13,56 | 13,90 | 00:00:00 | | 2002-08-02 | 14,30 | 450.400 | 14,50 | 13,80 | 14,15 | 00:00:00 | | 2002-08-05 | 14,50 | 181.400 | 14,50 | 14,08 | 14,45 | 00:00:00 | | 2002-08-06 | 13,99 | 185.500 | 14,40 | 13,91 | 14,25 | 00:00:00 | | 2002-08-07 | 14,10 | 203.200 | 14,10 | 13,80 | 13,92 | 00:00:00 | | 2002-08-08 | 14,45 | 430.900 | 14,70 | 14,18 | 14,69 | 00:00:00 | | 2002-08-09 | 14,41 | 376.100 | 14,60 | 14,35 | 14,40 | 00:00:00 | | 2002-08-12 | 14,50 | 581.100 | 14,60 | 14,35 | 14,45 | 00:00:00 | | 2002-08-13 | 14,34 | 675.500 | 14,50 | 14,10 | 14,40 | 00:00:00 | | 2002-08-14 | 13,98 | 158.300 | 14,50 | 13,80 | 14,50 | 00:00:00 | | 2002-08-15 | 13,80 | 291.400 | 14,20 | 13,80 | 14,20 | 00:00:00 | | 2002-08-16 | 14,02 | 110.200 | 14,40 | 13,82 | 13,90 | 00:00:00 | | 2002-08-19 | 14,25 | 106.900 | 14,40 | 13,83 | 14,20 | 00:00:00 | | 2002-08-20 | 14,11 | 74.100 | 14,40 | 14,11 | 14,30 | 00:00:00 | | 2002-08-21 | 14,35 | 95.300 | 14,50 | 14,00 | 14,15 | 00:00:00 | | 2002-08-22 | 14,20 | 153.700 | 14,35 | 13,85 | 14,14 | 00:00:00 | | 2002-08-23 | 14,10 | 116.600 | 14,28 | 13,70 | 14,20 | 00:00:00 | | 2002-08-26 | 14,15 | 201.300 | 14,25 | 13,95 | 14,19 | 00:00:00 | | 2002-08-27 | 14,37 | 249.100 | 14,40 | 14,15 | 14,23 | 00:00:00 | | 2002-08-28 | 14,80 | 197.600 | 15,00 | 14,30 | 14,70 | 00:00:00 | | 2002-08-29 | 15,36 | 305.900 | 15,90 | 14,50 | 15,10 | 00:00:00 | | 2002-08-30 | 14,80 | 171.000 | 15,67 | 14,80 | 15,50 | 00:00:00 | | 2002-09-02 | 14,85 | 112.900 | 14,99 | 14,80 | 14,90 | 00:00:00 | | 2002-09-03 | 15,10 | 117.300 | 15,12 | 14,70 | 14,80 | 00:00:00 | | 2002-09-04 | 14,94 | 94.800 | 15,12 | 14,82 | 15,00 | 00:00:00 | | 2002-09-05 | 14,80 | 106.700 | 14,95 | 14,80 | 14,90 | 00:00:00 | | 2002-09-06 | 14,45 | 101.600 | 14,82 | 14,45 | 14,80 | 00:00:00 | | 2002-09-09 | 14,90 | 59.000 | 14,90 | 14,50 | 14,50 | 00:00:00 | | 2002-09-10 | 15,05 | 290.000 | 15,19 | 14,80 | 14,90 | 00:00:00 | | 2002-09-11 | 15,15 | 218.800 | 15,20 | 15,05 | 15,14 | 00:00:00 | | 2002-09-12 | 15,20 | 111.400 | 15,50 | 14,85 | 15,10 | 00:00:00 | | 2002-09-13 | 15,20 | 83.900 | 15,55 | 15,20 | 15,30 | 00:00:00 | | 2002-09-16 | 15,14 | 81.200 | 15,20 | 14,95 | 15,10 | 00:00:00 | | 2002-09-17 | 15,39 | 79.500 | 15,40 | 14,81 | 15,20 | 00:00:00 | | 2002-09-18 | 14,99 | 224.500 | 15,20 | 14,85 | 15,20 | 00:00:00 | | 2002-09-19 | 15,29 | 64.300 | 15,29 | 14,90 | 14,99 | 00:00:00 | | 2002-09-20 | 15,00 | 81.400 | 15,24 | 15,00 | 15,24 | 00:00:00 | | 2002-09-23 | 15,24 | 29.400 | 15,24 | 14,52 | 15,00 | 00:00:00 | | 2002-09-24 | 15,76 | 250.300 | 16,00 | 15,25 | 15,25 | 00:00:00 | | 2002-09-25 | 15,75 | 224.100 | 16,29 | 15,75 | 15,75 | 00:00:00 | | 2002-09-26 | 15,80 | 112.300 | 15,84 | 15,60 | 15,75 | 00:00:00 | | 2002-09-27 | 15,70 | 140.200 | 16,10 | 15,55 | 16,10 | 00:00:00 | | 2002-09-30 | 15,75 | 97.100 | 16,00 | 15,65 | 16,00 | 00:00:00 | | 2002-10-01 | 16,10 | 281.600 | 16,10 | 15,78 | 15,78 | 00:00:00 | | 2002-10-02 | 16,35 | 84.800 | 16,50 | 16,10 | 16,10 | 00:00:00 | | 2002-10-03 | 17,20 | 311.300 | 17,30 | 16,21 | 16,50 | 00:00:00 | | 2002-10-04 | 17,00 | 88.400 | 17,50 | 17,00 | 17,20 | 00:00:00 | | 2002-10-07 | 17,00 | 46.500 | 17,20 | 16,85 | 17,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
