(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 | | 2012-12-18 | 00:00:00 | 32,99 | 33,18 | 32,17 | 32,25 | 1.104.900 | | 2012-12-19 | 00:00:00 | 32,30 | 32,32 | 31,06 | 31,15 | 2.023.500 | | 2012-12-20 | 00:00:00 | 31,30 | 31,40 | 30,74 | 31,02 | 3.016.900 | | 2012-12-21 | 00:00:00 | 30,79 | 31,25 | 30,46 | 30,78 | 1.289.600 | | 2012-12-24 | 00:00:00 | 30,78 | 30,78 | 30,78 | 30,78 | 0 | | 2012-12-25 | 00:00:00 | 30,78 | 30,78 | 30,78 | 30,78 | 0 | | 2012-12-26 | 00:00:00 | 30,78 | 31,30 | 30,72 | 31,10 | 880.300 | | 2012-12-27 | 00:00:00 | 31,22 | 31,26 | 30,15 | 30,21 | 869.500 | | 2012-12-28 | 00:00:00 | 30,21 | 31,27 | 30,21 | 30,81 | 1.814.500 | | 2012-12-31 | 00:00:00 | 30,81 | 30,81 | 30,81 | 30,81 | 0 | | 2013-01-01 | 00:00:00 | 30,81 | 30,81 | 30,81 | 30,81 | 0 | | 2013-01-02 | 00:00:00 | 31,28 | 31,85 | 30,52 | 31,61 | 1.341.000 | | 2013-01-03 | 00:00:00 | 31,58 | 31,88 | 31,23 | 31,30 | 1.979.200 | | 2013-01-04 | 00:00:00 | 31,30 | 32,03 | 31,30 | 31,80 | 1.266.800 | | 2013-01-07 | 00:00:00 | 31,85 | 32,16 | 31,66 | 31,81 | 714.700 | | 2013-01-08 | 00:00:00 | 31,91 | 32,19 | 31,53 | 31,75 | 652.200 | | 2013-01-09 | 00:00:00 | 31,72 | 32,25 | 31,54 | 31,83 | 448.700 | | 2013-01-10 | 00:00:00 | 31,87 | 32,28 | 31,64 | 32,11 | 574.900 | | 2013-01-11 | 00:00:00 | 32,18 | 32,18 | 31,31 | 31,40 | 641.600 | | 2013-01-14 | 00:00:00 | 31,46 | 32,00 | 31,17 | 31,36 | 517.000 | | 2013-01-15 | 00:00:00 | 31,46 | 32,00 | 31,17 | 31,34 | 504.900 | | 2013-01-16 | 00:00:00 | 31,26 | 32,04 | 31,26 | 31,98 | 480.100 | | 2013-01-17 | 00:00:00 | 32,00 | 32,38 | 31,80 | 32,04 | 639.600 | | 2013-01-28 | 00:00:00 | 32,39 | 32,42 | 31,85 | 32,01 | 912.200 | | 2013-01-29 | 00:00:00 | 32,01 | 33,00 | 31,93 | 32,93 | 1.037.100 | | 2013-01-30 | 00:00:00 | 33,15 | 33,15 | 32,00 | 32,70 | 1.182.600 | | 2013-02-13 | 00:00:00 | 32,10 | 32,76 | 32,10 | 32,24 | 645.300 | | 2013-02-14 | 00:00:00 | 32,40 | 32,40 | 32,04 | 32,14 | 626.200 | | 2013-02-15 | 00:00:00 | 32,12 | 32,12 | 31,31 | 31,34 | 1.151.100 | | 2013-02-18 | 00:00:00 | 31,40 | 31,62 | 30,76 | 30,85 | 882.600 | | 2013-02-19 | 00:00:00 | 31,05 | 31,73 | 30,86 | 31,05 | 1.170.800 | | 2013-02-20 | 00:00:00 | 31,10 | 31,49 | 30,90 | 31,00 | 1.117.700 | | 2013-02-26 | 00:00:00 | 31,93 | 31,93 | 31,40 | 31,50 | 1.103.900 | | 2013-02-27 | 00:00:00 | 31,50 | 31,65 | 31,17 | 31,40 | 780.700 | | 2013-02-28 | 00:00:00 | 31,40 | 31,88 | 31,27 | 31,59 | 961.500 | | 2013-03-01 | 00:00:00 | 31,51 | 31,74 | 31,02 | 31,47 | 714.700 | | 2013-03-04 | 00:00:00 | 31,51 | 31,90 | 31,21 | 31,65 | 960.000 | | 2013-03-05 | 00:00:00 | 31,85 | 31,94 | 31,20 | 31,23 | 1.059.900 | | 2013-03-06 | 00:00:00 | 31,37 | 32,05 | 31,37 | 31,80 | 757.100 | | 2013-03-07 | 00:00:00 | 32,07 | 32,34 | 31,43 | 31,57 | 757.900 | | 2013-03-08 | 00:00:00 | 31,51 | 32,05 | 31,35 | 31,66 | 626.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
