(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 18,05 | 18,40 | 18,05 | 18,26 | 89.700 | | 2002-12-03 | 00:00:00 | 18,20 | 18,35 | 18,01 | 18,35 | 35.200 | | 2002-12-04 | 00:00:00 | 18,59 | 18,59 | 18,11 | 18,31 | 50.300 | | 2002-12-05 | 00:00:00 | 18,40 | 18,40 | 17,90 | 17,90 | 652.900 | | 2002-12-06 | 00:00:00 | 18,31 | 18,31 | 17,80 | 18,25 | 49.400 | | 2002-12-09 | 00:00:00 | 18,34 | 18,40 | 18,01 | 18,23 | 62.700 | | 2002-12-10 | 00:00:00 | 18,20 | 18,35 | 18,02 | 18,10 | 58.200 | | 2002-12-11 | 00:00:00 | 18,30 | 18,80 | 18,20 | 18,75 | 103.900 | | 2002-12-12 | 00:00:00 | 18,55 | 18,60 | 16,60 | 17,34 | 1.540.000 | | 2002-12-13 | 00:00:00 | 17,61 | 17,89 | 17,40 | 17,89 | 282.000 | | 2002-12-16 | 00:00:00 | 18,00 | 18,15 | 17,85 | 17,95 | 196.100 | | 2002-12-17 | 00:00:00 | 18,00 | 18,10 | 17,65 | 17,89 | 102.800 | | 2002-12-18 | 00:00:00 | 18,00 | 18,00 | 17,80 | 18,00 | 126.100 | | 2002-12-19 | 00:00:00 | 18,00 | 18,00 | 17,80 | 17,90 | 154.500 | | 2002-12-20 | 00:00:00 | 18,20 | 18,20 | 17,91 | 17,95 | 117.900 | | 2002-12-23 | 00:00:00 | 18,00 | 18,00 | 17,40 | 17,95 | 69.000 | | 2002-12-24 | 00:00:00 | 17,95 | 17,95 | 17,95 | 17,95 | 0 | | 2002-12-25 | 00:00:00 | 17,95 | 17,95 | 17,95 | 17,95 | 0 | | 2002-12-26 | 00:00:00 | 17,95 | 17,95 | 17,41 | 17,52 | 46.800 | | 2002-12-27 | 00:00:00 | 17,79 | 17,80 | 17,40 | 17,41 | 40.300 | | 2002-12-30 | 00:00:00 | 17,49 | 18,20 | 17,49 | 17,82 | 89.700 | | 2002-12-31 | 00:00:00 | 17,82 | 17,82 | 17,82 | 17,82 | 0 | | 2003-01-01 | 00:00:00 | 17,82 | 17,82 | 17,82 | 17,82 | 0 | | 2003-01-02 | 00:00:00 | 17,80 | 18,00 | 17,80 | 17,92 | 38.800 | | 2003-01-03 | 00:00:00 | 18,00 | 18,20 | 17,81 | 17,99 | 50.200 | | 2003-01-06 | 00:00:00 | 18,00 | 18,20 | 17,83 | 17,84 | 69.800 | | 2003-01-07 | 00:00:00 | 18,15 | 18,15 | 17,70 | 17,83 | 35.800 | | 2003-01-08 | 00:00:00 | 17,70 | 17,70 | 17,51 | 17,65 | 66.600 | | 2003-01-09 | 00:00:00 | 17,70 | 18,05 | 17,65 | 17,77 | 108.100 | | 2003-01-10 | 00:00:00 | 17,95 | 17,95 | 17,70 | 17,71 | 229.700 | | 2003-01-13 | 00:00:00 | 17,60 | 17,70 | 17,50 | 17,70 | 42.100 | | 2003-01-14 | 00:00:00 | 17,70 | 17,92 | 17,60 | 17,80 | 91.500 | | 2003-01-15 | 00:00:00 | 17,85 | 17,90 | 17,60 | 17,90 | 329.400 | | 2003-01-16 | 00:00:00 | 17,90 | 18,09 | 17,70 | 17,71 | 130.200 | | 2003-01-17 | 00:00:00 | 17,70 | 18,03 | 17,66 | 17,89 | 99.200 | | 2003-01-20 | 00:00:00 | 17,80 | 17,95 | 17,80 | 17,90 | 103.200 | | 2003-01-21 | 00:00:00 | 17,65 | 17,90 | 17,61 | 17,80 | 45.700 | | 2003-01-22 | 00:00:00 | 17,85 | 17,98 | 17,65 | 17,75 | 125.400 | | 2003-01-23 | 00:00:00 | 17,80 | 17,90 | 17,70 | 17,90 | 64.500 | | 2003-01-24 | 00:00:00 | 17,70 | 17,90 | 17,65 | 17,70 | 148.200 | | 2003-01-27 | 00:00:00 | 17,75 | 17,95 | 17,70 | 17,90 | 280.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
