(Login BolsaPT & Canal Forex) |
|
 SOUZA CRUZ -ON - [Ticker: CRUZ3.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CRUZ3.SA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 11,15 | 11,40 | 11,10 | 11,38 | 84.900 | | 2001-05-22 | 00:00:00 | 11,30 | 11,70 | 11,30 | 11,55 | 445.400 | | 2001-05-23 | 00:00:00 | 11,50 | 11,50 | 11,30 | 11,40 | 337.000 | | 2001-05-24 | 00:00:00 | 11,35 | 11,85 | 11,20 | 11,80 | 170.400 | | 2001-05-25 | 00:00:00 | 11,50 | 11,79 | 11,50 | 11,59 | 84.800 | | 2001-05-28 | 00:00:00 | 11,79 | 11,85 | 11,50 | 11,85 | 165.900 | | 2001-05-29 | 00:00:00 | 11,80 | 11,80 | 11,50 | 11,69 | 126.100 | | 2001-05-30 | 00:00:00 | 11,69 | 11,69 | 11,69 | 11,69 | 0 | | 2001-05-31 | 00:00:00 | 11,73 | 11,99 | 11,65 | 11,89 | 204.300 | | 2001-06-01 | 00:00:00 | 11,80 | 11,80 | 11,65 | 11,68 | 53.800 | | 2001-06-04 | 00:00:00 | 11,68 | 11,70 | 11,50 | 11,63 | 91.200 | | 2001-06-05 | 00:00:00 | 11,64 | 11,90 | 11,64 | 11,80 | 195.500 | | 2001-06-06 | 00:00:00 | 11,85 | 11,90 | 11,60 | 11,80 | 101.200 | | 2001-06-07 | 00:00:00 | 11,60 | 11,94 | 11,60 | 11,88 | 66.900 | | 2001-06-08 | 00:00:00 | 11,94 | 11,94 | 11,76 | 11,85 | 58.100 | | 2001-06-11 | 00:00:00 | 11,51 | 11,90 | 11,51 | 11,80 | 117.300 | | 2001-06-12 | 00:00:00 | 11,70 | 11,87 | 11,70 | 11,87 | 34.600 | | 2001-06-13 | 00:00:00 | 11,71 | 11,99 | 11,70 | 11,94 | 158.500 | | 2001-06-14 | 00:00:00 | 11,94 | 11,94 | 11,94 | 11,94 | 0 | | 2001-06-15 | 00:00:00 | 11,80 | 11,80 | 11,50 | 11,50 | 196.700 | | 2001-06-18 | 00:00:00 | 11,50 | 11,84 | 11,50 | 11,84 | 156.900 | | 2001-06-19 | 00:00:00 | 11,85 | 11,85 | 11,50 | 11,68 | 158.100 | | 2001-06-20 | 00:00:00 | 11,89 | 11,89 | 11,40 | 11,65 | 85.200 | | 2001-06-21 | 00:00:00 | 11,84 | 11,84 | 11,51 | 11,69 | 45.700 | | 2001-06-22 | 00:00:00 | 11,69 | 11,84 | 11,69 | 11,80 | 140.500 | | 2001-06-25 | 00:00:00 | 11,85 | 11,85 | 11,60 | 11,78 | 38.900 | | 2001-06-26 | 00:00:00 | 11,55 | 11,85 | 11,50 | 11,76 | 116.500 | | 2001-06-27 | 00:00:00 | 11,70 | 11,86 | 11,59 | 11,83 | 55.900 | | 2001-06-28 | 00:00:00 | 11,80 | 11,89 | 11,65 | 11,89 | 35.200 | | 2001-06-29 | 00:00:00 | 11,99 | 12,00 | 11,51 | 11,51 | 161.200 | | 2001-07-02 | 00:00:00 | 11,61 | 11,88 | 11,51 | 11,64 | 172.000 | | 2001-07-03 | 00:00:00 | 11,70 | 11,70 | 11,30 | 11,30 | 20.400 | | 2001-07-04 | 00:00:00 | 11,30 | 11,30 | 11,30 | 11,30 | 0 | | 2001-07-05 | 00:00:00 | 11,25 | 11,55 | 11,25 | 11,55 | 276.500 | | 2001-07-06 | 00:00:00 | 11,55 | 11,60 | 11,40 | 11,59 | 151.400 | | 2001-07-09 | 00:00:00 | 11,59 | 11,59 | 11,59 | 11,59 | 0 | | 2001-07-10 | 00:00:00 | 11,62 | 11,62 | 11,10 | 11,16 | 134.000 | | 2001-07-11 | 00:00:00 | 11,15 | 11,60 | 11,15 | 11,50 | 206.600 | | 2001-07-12 | 00:00:00 | 11,50 | 11,50 | 11,15 | 11,16 | 116.900 | | 2001-07-13 | 00:00:00 | 11,30 | 11,30 | 11,15 | 11,16 | 146.200 | | 2001-07-16 | 00:00:00 | 11,20 | 11,30 | 11,15 | 11,20 | 93.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
