(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 17,10 | 17,20 | 16,85 | 17,00 | 46.500 | | 2002-10-08 | 00:00:00 | 16,90 | 17,25 | 16,80 | 16,80 | 78.300 | | 2002-10-09 | 00:00:00 | 17,50 | 17,60 | 16,90 | 17,06 | 189.100 | | 2002-10-10 | 00:00:00 | 17,15 | 17,70 | 17,15 | 17,70 | 146.500 | | 2002-10-11 | 00:00:00 | 17,75 | 18,00 | 17,70 | 17,90 | 97.000 | | 2002-10-14 | 00:00:00 | 17,56 | 17,80 | 16,71 | 16,71 | 105.500 | | 2002-10-15 | 00:00:00 | 17,10 | 17,50 | 17,08 | 17,08 | 80.100 | | 2002-10-16 | 00:00:00 | 16,99 | 17,10 | 16,90 | 16,99 | 251.200 | | 2002-10-17 | 00:00:00 | 17,10 | 17,18 | 16,90 | 17,00 | 757.200 | | 2002-10-18 | 00:00:00 | 16,99 | 17,35 | 16,90 | 16,96 | 751.400 | | 2002-10-21 | 00:00:00 | 17,40 | 17,50 | 17,30 | 17,35 | 82.200 | | 2002-10-22 | 00:00:00 | 17,30 | 17,97 | 17,30 | 17,92 | 173.600 | | 2002-10-23 | 00:00:00 | 17,70 | 18,79 | 17,70 | 18,62 | 234.400 | | 2002-10-24 | 00:00:00 | 18,80 | 19,00 | 18,00 | 18,04 | 128.100 | | 2002-10-25 | 00:00:00 | 18,60 | 19,39 | 18,05 | 19,16 | 94.000 | | 2002-10-28 | 00:00:00 | 18,75 | 19,20 | 18,50 | 18,60 | 111.800 | | 2002-10-29 | 00:00:00 | 18,00 | 18,46 | 17,90 | 18,46 | 183.500 | | 2002-10-30 | 00:00:00 | 18,30 | 18,57 | 17,90 | 18,57 | 115.700 | | 2002-10-31 | 00:00:00 | 18,63 | 18,70 | 18,40 | 18,50 | 102.500 | | 2002-11-01 | 00:00:00 | 18,48 | 18,70 | 18,20 | 18,49 | 215.300 | | 2002-11-04 | 00:00:00 | 19,12 | 19,20 | 18,45 | 18,45 | 158.300 | | 2002-11-05 | 00:00:00 | 18,61 | 19,10 | 18,30 | 18,37 | 72.700 | | 2002-11-06 | 00:00:00 | 18,16 | 18,37 | 18,05 | 18,10 | 71.700 | | 2002-11-07 | 00:00:00 | 18,75 | 18,75 | 18,10 | 18,20 | 36.500 | | 2002-11-08 | 00:00:00 | 18,79 | 18,84 | 18,53 | 18,53 | 60.200 | | 2002-11-11 | 00:00:00 | 18,65 | 18,80 | 18,50 | 18,65 | 58.200 | | 2002-11-12 | 00:00:00 | 18,65 | 18,70 | 18,50 | 18,64 | 95.200 | | 2002-11-13 | 00:00:00 | 18,69 | 18,80 | 18,60 | 18,60 | 35.200 | | 2002-11-14 | 00:00:00 | 18,61 | 19,00 | 18,60 | 18,93 | 74.900 | | 2002-11-15 | 00:00:00 | 18,93 | 18,93 | 18,93 | 18,93 | 0 | | 2002-11-18 | 00:00:00 | 19,00 | 19,00 | 18,50 | 18,50 | 110.500 | | 2002-11-19 | 00:00:00 | 18,87 | 18,87 | 18,21 | 18,21 | 105.700 | | 2002-11-20 | 00:00:00 | 18,60 | 18,80 | 18,30 | 18,35 | 132.500 | | 2002-11-21 | 00:00:00 | 18,45 | 18,50 | 18,21 | 18,25 | 75.600 | | 2002-11-22 | 00:00:00 | 18,21 | 18,70 | 18,00 | 18,41 | 70.900 | | 2002-11-25 | 00:00:00 | 18,69 | 19,01 | 18,69 | 19,01 | 73.300 | | 2002-11-26 | 00:00:00 | 19,01 | 19,09 | 18,01 | 18,01 | 144.300 | | 2002-11-27 | 00:00:00 | 18,40 | 18,40 | 17,69 | 17,70 | 314.800 | | 2002-11-28 | 00:00:00 | 17,60 | 18,00 | 17,49 | 17,91 | 71.300 | | 2002-11-29 | 00:00:00 | 17,90 | 18,30 | 17,81 | 18,30 | 235.300 | | 2002-12-02 | 00:00:00 | 18,05 | 18,40 | 18,05 | 18,26 | 89.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
