(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 | | 2013-03-08 | 00:00:00 | 31,51 | 32,05 | 31,35 | 31,66 | 626.000 | | 2013-03-11 | 00:00:00 | 31,94 | 32,04 | 31,55 | 31,55 | 585.500 | | 2013-03-12 | 00:00:00 | 31,61 | 31,85 | 31,24 | 31,25 | 695.400 | | 2013-03-13 | 00:00:00 | 31,20 | 31,26 | 30,64 | 30,64 | 1.323.400 | | 2013-03-29 | 00:00:00 | 29,06 | 29,06 | 29,06 | 29,06 | 0 | | 2013-04-01 | 00:00:00 | 29,53 | 29,53 | 29,16 | 29,26 | 519.600 | | 2013-04-02 | 00:00:00 | 29,53 | 30,30 | 29,11 | 30,30 | 1.109.200 | | 2013-04-03 | 00:00:00 | 30,10 | 30,68 | 29,63 | 30,45 | 1.241.700 | | 2013-04-04 | 00:00:00 | 30,59 | 30,59 | 30,05 | 30,20 | 1.059.300 | | 2013-04-05 | 00:00:00 | 30,16 | 31,35 | 29,81 | 31,22 | 1.747.300 | | 2013-04-08 | 00:00:00 | 31,21 | 31,24 | 30,76 | 31,14 | 917.900 | | 2013-04-09 | 00:00:00 | 31,39 | 31,52 | 31,12 | 31,46 | 1.011.100 | | 2013-04-10 | 00:00:00 | 31,67 | 32,00 | 31,20 | 31,20 | 998.000 | | 2013-05-23 | 00:00:00 | 30,20 | 30,84 | 30,11 | 30,45 | 1.138.200 | | 2013-06-17 | 00:00:00 | 26,30 | 26,53 | 25,95 | 26,36 | 1.838.500 | | 2013-06-19 | 00:00:00 | 26,24 | 26,42 | 25,65 | 25,91 | 1.689.300 | | 2013-06-20 | 00:00:00 | 25,72 | 26,34 | 25,12 | 26,09 | 2.792.300 | | 2013-07-02 | 00:00:00 | 27,82 | 28,09 | 27,01 | 27,52 | 2.368.400 | | 2013-07-03 | 00:00:00 | 27,35 | 27,86 | 27,20 | 27,23 | 1.540.500 | | 2013-07-22 | 00:00:00 | 27,45 | 28,68 | 27,45 | 28,42 | 1.378.500 | | 2013-08-16 | 00:00:00 | 25,74 | 26,70 | 25,74 | 26,51 | 974.600 | | 2013-09-11 | 00:00:00 | 26,55 | 27,20 | 26,50 | 27,15 | 3.824.400 | | 2013-09-12 | 00:00:00 | 27,01 | 27,13 | 26,91 | 27,09 | 4.182.900 | | 2013-09-13 | 00:00:00 | 27,01 | 27,19 | 26,86 | 27,12 | 2.986.600 | | 2013-09-16 | 00:00:00 | 27,20 | 27,27 | 27,00 | 27,15 | 924.300 | | 2013-09-17 | 00:00:00 | 27,16 | 27,38 | 27,06 | 27,38 | 1.248.800 | | 2013-09-18 | 00:00:00 | 27,27 | 27,99 | 27,17 | 27,99 | 1.229.800 | | 2013-09-19 | 00:00:00 | 27,85 | 28,28 | 27,72 | 28,19 | 1.964.300 | | 2013-09-20 | 00:00:00 | 28,04 | 28,13 | 27,03 | 27,05 | 1.281.300 | | 2013-09-23 | 00:00:00 | 28,04 | 28,13 | 26,05 | 26,17 | 1.465.400 | | 2013-10-09 | 00:00:00 | 25,40 | 25,83 | 25,24 | 25,63 | 1.672.700 | | 2013-10-10 | 00:00:00 | 25,82 | 25,94 | 25,33 | 25,42 | 712.700 | | 2013-10-11 | 00:00:00 | 25,55 | 25,65 | 25,25 | 25,47 | 482.200 | | 2013-10-29 | 00:00:00 | 25,15 | 25,17 | 24,40 | 24,57 | 1.430.500 | | 2013-10-30 | 00:00:00 | 24,62 | 24,77 | 24,10 | 24,27 | 1.175.600 | | 2013-10-31 | 00:00:00 | 24,02 | 24,48 | 24,01 | 24,23 | 1.352.100 | | 2013-11-01 | 00:00:00 | 24,24 | 24,34 | 23,60 | 23,89 | 1.941.800 | | 2013-11-08 | 00:00:00 | 24,01 | 24,08 | 23,30 | 23,74 | 1.310.800 | | 2013-11-27 | 00:00:00 | 23,90 | 24,19 | 23,35 | 23,55 | 1.129.600 | | 2013-11-28 | 00:00:00 | 23,67 | 23,75 | 23,35 | 23,40 | 515.300 | | 2013-11-29 | 00:00:00 | 23,39 | 23,60 | 23,23 | 23,50 | 1.220.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
