(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-22 | 00:00:00 | 28,18 | 28,38 | 28,07 | 28,35 | 420.700 | 2012-10-23 | 00:00:00 | 28,20 | 28,21 | 27,61 | 27,77 | 1.695.000 | 2012-10-24 | 00:00:00 | 27,92 | 27,92 | 27,16 | 27,23 | 629.900 | 2012-10-25 | 00:00:00 | 27,28 | 27,28 | 26,58 | 26,83 | 1.150.400 | 2012-10-26 | 00:00:00 | 26,79 | 27,08 | 26,41 | 26,64 | 681.100 | 2012-10-29 | 00:00:00 | 26,44 | 27,30 | 26,44 | 27,20 | 542.200 | 2012-10-30 | 00:00:00 | 27,19 | 27,26 | 26,80 | 26,80 | 466.800 | 2012-10-31 | 00:00:00 | 26,68 | 27,01 | 26,50 | 26,50 | 780.600 | 2012-11-01 | 00:00:00 | 26,51 | 27,19 | 26,50 | 26,50 | 633.900 | 2012-11-02 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 0 | 2012-11-05 | 00:00:00 | 26,55 | 27,30 | 26,55 | 27,25 | 1.072.600 | 2012-11-06 | 00:00:00 | 27,24 | 28,20 | 27,20 | 28,20 | 1.749.000 | 2012-11-07 | 00:00:00 | 28,05 | 28,23 | 27,60 | 28,01 | 1.288.600 | 2012-11-08 | 00:00:00 | 28,14 | 28,37 | 27,81 | 27,92 | 863.200 | 2012-11-09 | 00:00:00 | 28,00 | 28,00 | 27,21 | 27,37 | 1.043.500 | 2012-11-12 | 00:00:00 | 27,36 | 28,30 | 27,31 | 28,14 | 655.600 | 2012-11-13 | 00:00:00 | 28,01 | 28,35 | 27,81 | 28,35 | 843.500 | 2012-11-14 | 00:00:00 | 28,21 | 28,48 | 28,08 | 28,26 | 886.200 | 2012-11-15 | 00:00:00 | 28,26 | 28,26 | 28,26 | 28,26 | 0 | 2012-11-16 | 00:00:00 | 28,20 | 28,99 | 28,14 | 28,60 | 1.353.200 | 2012-11-19 | 00:00:00 | 28,35 | 29,09 | 28,33 | 29,05 | 415.300 | 2012-11-20 | 00:00:00 | 29,05 | 29,05 | 29,05 | 29,05 | 0 | 2012-11-21 | 00:00:00 | 29,10 | 29,50 | 28,80 | 29,50 | 869.600 | 2012-11-22 | 00:00:00 | 29,45 | 29,63 | 29,10 | 29,31 | 295.800 | 2012-11-26 | 00:00:00 | 29,54 | 29,90 | 29,20 | 29,82 | 1.514.100 | 2012-11-27 | 00:00:00 | 29,82 | 30,35 | 29,65 | 29,80 | 2.140.300 | 2012-11-28 | 00:00:00 | 29,90 | 30,60 | 29,42 | 30,42 | 1.350.500 | 2012-11-29 | 00:00:00 | 30,46 | 30,60 | 30,11 | 30,60 | 527.700 | 2012-11-30 | 00:00:00 | 30,60 | 31,23 | 30,25 | 31,07 | 1.670.700 | 2012-12-03 | 00:00:00 | 31,03 | 32,09 | 30,64 | 32,08 | 1.031.400 | 2012-12-04 | 00:00:00 | 31,92 | 31,98 | 31,31 | 31,40 | 965.900 | 2012-12-05 | 00:00:00 | 31,43 | 31,68 | 30,88 | 31,00 | 711.700 | 2012-12-06 | 00:00:00 | 31,00 | 31,21 | 30,72 | 31,01 | 749.900 | 2012-12-07 | 00:00:00 | 30,91 | 31,51 | 30,91 | 31,12 | 591.700 | 2012-12-10 | 00:00:00 | 31,45 | 31,66 | 31,07 | 31,53 | 490.600 | 2012-12-11 | 00:00:00 | 31,66 | 32,68 | 31,45 | 32,27 | 1.004.700 | 2012-12-12 | 00:00:00 | 32,35 | 32,64 | 32,22 | 32,32 | 867.500 | 2012-12-13 | 00:00:00 | 32,30 | 32,46 | 31,82 | 31,96 | 790.900 | 2012-12-14 | 00:00:00 | 32,13 | 32,79 | 31,73 | 32,14 | 1.080.600 | 2012-12-17 | 00:00:00 | 32,14 | 33,33 | 31,88 | 33,08 | 1.699.500 | 2012-12-18 | 00:00:00 | 32,99 | 33,18 | 32,17 | 32,25 | 1.104.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|