(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 15,59 | 15,77 | 15,28 | 15,40 | 88.300 | | 2002-06-18 | 00:00:00 | 15,30 | 15,40 | 14,75 | 14,80 | 422.900 | | 2002-06-19 | 00:00:00 | 14,92 | 15,29 | 14,90 | 15,20 | 194.700 | | 2002-06-20 | 00:00:00 | 15,00 | 15,00 | 13,65 | 13,80 | 198.000 | | 2002-06-21 | 00:00:00 | 13,95 | 14,00 | 13,00 | 13,50 | 452.700 | | 2002-06-24 | 00:00:00 | 13,30 | 13,89 | 13,19 | 13,42 | 396.800 | | 2002-06-25 | 00:00:00 | 13,15 | 13,50 | 13,06 | 13,30 | 238.300 | | 2002-06-26 | 00:00:00 | 13,30 | 13,89 | 13,30 | 13,77 | 138.600 | | 2002-06-27 | 00:00:00 | 14,20 | 14,88 | 13,80 | 14,50 | 300.700 | | 2002-06-28 | 00:00:00 | 14,24 | 14,80 | 14,00 | 14,60 | 110.000 | | 2002-07-01 | 00:00:00 | 14,20 | 14,70 | 14,00 | 14,20 | 139.700 | | 2002-07-02 | 00:00:00 | 13,91 | 14,27 | 13,85 | 14,25 | 19.500 | | 2002-07-03 | 00:00:00 | 14,00 | 14,30 | 14,00 | 14,22 | 166.500 | | 2002-07-04 | 00:00:00 | 14,30 | 14,35 | 14,30 | 14,30 | 6.800 | | 2002-07-05 | 00:00:00 | 14,20 | 14,20 | 14,00 | 14,15 | 88.600 | | 2002-07-08 | 00:00:00 | 14,49 | 14,49 | 14,33 | 14,33 | 112.200 | | 2002-07-09 | 00:00:00 | 14,33 | 14,33 | 14,33 | 14,33 | 0 | | 2002-07-10 | 00:00:00 | 14,45 | 14,81 | 14,37 | 14,37 | 207.200 | | 2002-07-11 | 00:00:00 | 14,51 | 14,90 | 14,49 | 14,80 | 88.200 | | 2002-07-12 | 00:00:00 | 14,80 | 15,10 | 14,79 | 15,00 | 71.100 | | 2002-07-15 | 00:00:00 | 14,90 | 15,00 | 14,50 | 14,69 | 52.600 | | 2002-07-16 | 00:00:00 | 14,70 | 15,10 | 14,51 | 14,71 | 80.000 | | 2002-07-17 | 00:00:00 | 14,99 | 15,00 | 14,80 | 14,92 | 44.000 | | 2002-07-18 | 00:00:00 | 14,90 | 15,10 | 14,89 | 15,10 | 253.300 | | 2002-07-19 | 00:00:00 | 15,10 | 16,39 | 15,10 | 15,80 | 546.100 | | 2002-07-22 | 00:00:00 | 16,00 | 16,10 | 15,80 | 16,07 | 222.400 | | 2002-07-23 | 00:00:00 | 15,00 | 15,10 | 14,75 | 14,90 | 282.400 | | 2002-07-24 | 00:00:00 | 15,00 | 15,15 | 14,50 | 15,14 | 376.000 | | 2002-07-25 | 00:00:00 | 14,77 | 15,00 | 14,25 | 14,67 | 749.000 | | 2002-07-26 | 00:00:00 | 13,90 | 14,50 | 13,90 | 13,90 | 255.200 | | 2002-07-29 | 00:00:00 | 13,91 | 14,00 | 13,85 | 13,88 | 316.900 | | 2002-07-30 | 00:00:00 | 13,80 | 14,10 | 13,11 | 13,37 | 360.000 | | 2002-07-31 | 00:00:00 | 13,52 | 14,10 | 13,50 | 13,66 | 548.800 | | 2002-08-01 | 00:00:00 | 13,90 | 13,95 | 13,56 | 13,56 | 514.100 | | 2002-08-02 | 00:00:00 | 14,15 | 14,50 | 13,80 | 14,30 | 450.400 | | 2002-08-05 | 00:00:00 | 14,45 | 14,50 | 14,08 | 14,50 | 181.400 | | 2002-08-06 | 00:00:00 | 14,25 | 14,40 | 13,91 | 13,99 | 185.500 | | 2002-08-07 | 00:00:00 | 13,92 | 14,10 | 13,80 | 14,10 | 203.200 | | 2002-08-08 | 00:00:00 | 14,69 | 14,70 | 14,18 | 14,45 | 430.900 | | 2002-08-09 | 00:00:00 | 14,40 | 14,60 | 14,35 | 14,41 | 376.100 | | 2002-08-12 | 00:00:00 | 14,45 | 14,60 | 14,35 | 14,50 | 581.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
