(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 14,70 | 15,10 | 14,70 | 14,90 | 139.100 | | 2002-02-26 | 00:00:00 | 15,10 | 15,10 | 14,76 | 15,05 | 86.800 | | 2002-02-27 | 00:00:00 | 15,10 | 15,18 | 14,80 | 15,00 | 148.300 | | 2002-02-28 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2002-03-01 | 00:00:00 | 15,50 | 15,80 | 15,40 | 15,74 | 224.300 | | 2002-03-04 | 00:00:00 | 15,70 | 16,00 | 15,26 | 16,00 | 340.300 | | 2002-03-05 | 00:00:00 | 16,00 | 16,00 | 15,30 | 15,60 | 199.900 | | 2002-03-06 | 00:00:00 | 14,47 | 14,70 | 14,30 | 14,70 | 183.800 | | 2002-03-07 | 00:00:00 | 14,30 | 14,95 | 14,26 | 14,40 | 111.400 | | 2002-03-08 | 00:00:00 | 14,50 | 14,60 | 14,40 | 14,40 | 55.500 | | 2002-03-11 | 00:00:00 | 14,59 | 14,60 | 14,27 | 14,30 | 72.200 | | 2002-03-12 | 00:00:00 | 14,59 | 14,59 | 14,36 | 14,48 | 236.000 | | 2002-03-13 | 00:00:00 | 14,85 | 14,96 | 14,40 | 14,85 | 174.900 | | 2002-03-14 | 00:00:00 | 14,90 | 14,99 | 14,82 | 14,85 | 276.600 | | 2002-03-15 | 00:00:00 | 14,84 | 14,85 | 14,80 | 14,80 | 130.500 | | 2002-03-18 | 00:00:00 | 14,89 | 15,09 | 14,80 | 14,80 | 76.000 | | 2002-03-19 | 00:00:00 | 14,80 | 14,89 | 14,75 | 14,80 | 133.300 | | 2002-03-20 | 00:00:00 | 14,89 | 14,90 | 14,75 | 14,80 | 163.100 | | 2002-03-21 | 00:00:00 | 14,86 | 15,00 | 14,60 | 14,80 | 204.400 | | 2002-03-22 | 00:00:00 | 14,80 | 14,88 | 14,30 | 14,50 | 297.400 | | 2002-03-25 | 00:00:00 | 14,40 | 14,85 | 14,40 | 14,82 | 108.500 | | 2002-03-26 | 00:00:00 | 14,85 | 14,99 | 14,80 | 14,95 | 138.700 | | 2002-03-27 | 00:00:00 | 15,30 | 15,40 | 14,80 | 15,00 | 102.400 | | 2002-03-28 | 00:00:00 | 15,15 | 15,30 | 14,80 | 15,00 | 43.100 | | 2002-03-29 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2002-04-01 | 00:00:00 | 14,90 | 15,20 | 14,65 | 15,10 | 86.200 | | 2002-04-02 | 00:00:00 | 15,00 | 15,19 | 14,70 | 14,70 | 257.600 | | 2002-04-03 | 00:00:00 | 15,10 | 15,40 | 14,80 | 15,35 | 141.600 | | 2002-04-04 | 00:00:00 | 15,30 | 15,35 | 15,15 | 15,35 | 74.000 | | 2002-04-05 | 00:00:00 | 15,40 | 15,80 | 15,40 | 15,80 | 128.400 | | 2002-04-08 | 00:00:00 | 15,60 | 15,80 | 15,50 | 15,68 | 214.700 | | 2002-04-09 | 00:00:00 | 15,70 | 15,70 | 15,49 | 15,59 | 157.500 | | 2002-04-10 | 00:00:00 | 15,59 | 15,60 | 15,45 | 15,57 | 68.200 | | 2002-04-11 | 00:00:00 | 15,51 | 15,51 | 15,25 | 15,40 | 72.600 | | 2002-04-12 | 00:00:00 | 15,44 | 15,90 | 15,44 | 15,90 | 181.600 | | 2002-04-15 | 00:00:00 | 15,51 | 15,90 | 15,40 | 15,60 | 171.900 | | 2002-04-16 | 00:00:00 | 15,61 | 15,85 | 15,43 | 15,65 | 109.500 | | 2002-04-17 | 00:00:00 | 15,49 | 15,95 | 15,49 | 15,90 | 316.600 | | 2002-04-18 | 00:00:00 | 15,51 | 15,88 | 15,50 | 15,88 | 113.000 | | 2002-04-19 | 00:00:00 | 15,52 | 15,87 | 15,51 | 15,70 | 92.800 | | 2002-04-22 | 00:00:00 | 15,70 | 15,81 | 15,21 | 15,81 | 161.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
