(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-03-11 | 00:00:00 | 25,17 | 25,53 | 25,12 | 25,52 | 736.700 | 2015-03-13 | 00:00:00 | 24,91 | 25,60 | 24,91 | 25,52 | 1.117.600 | 2015-03-16 | 00:00:00 | 25,79 | 25,80 | 25,15 | 25,15 | 665.600 | 2015-03-17 | 00:00:00 | 25,16 | 25,74 | 25,01 | 25,49 | 1.106.300 | 2015-03-18 | 00:00:00 | 25,39 | 26,10 | 25,32 | 25,92 | 1.029.900 | 2015-03-19 | 00:00:00 | 25,87 | 25,90 | 25,53 | 25,80 | 538.400 | 2015-03-20 | 00:00:00 | 25,45 | 25,80 | 25,12 | 25,12 | 1.539.300 | 2015-03-23 | 00:00:00 | 25,20 | 25,44 | 25,15 | 25,35 | 551.500 | 2015-03-24 | 00:00:00 | 25,38 | 25,53 | 24,81 | 24,85 | 558.500 | 2015-03-25 | 00:00:00 | 25,06 | 25,75 | 24,98 | 25,43 | 789.900 | 2015-03-26 | 00:00:00 | 25,21 | 25,33 | 24,95 | 24,95 | 817.200 | 2015-03-27 | 00:00:00 | 24,85 | 25,30 | 24,72 | 24,79 | 571.100 | 2015-04-02 | 00:00:00 | 25,60 | 25,65 | 25,25 | 25,60 | 1.623.100 | 2015-04-03 | 00:00:00 | 25,60 | 25,60 | 25,60 | 25,60 | 0 | 2015-04-06 | 00:00:00 | 25,60 | 25,70 | 25,51 | 25,65 | 713.500 | 2015-04-07 | 00:00:00 | 25,60 | 25,73 | 25,41 | 25,55 | 432.700 | 2015-04-08 | 00:00:00 | 25,73 | 26,09 | 25,54 | 26,00 | 956.900 | 2015-04-09 | 00:00:00 | 25,69 | 26,07 | 25,41 | 25,60 | 565.200 | 2015-04-10 | 00:00:00 | 25,78 | 26,03 | 25,64 | 26,00 | 426.200 | 2015-04-13 | 00:00:00 | 25,73 | 26,00 | 25,61 | 26,00 | 492.000 | 2015-04-17 | 00:00:00 | 25,77 | 25,92 | 25,40 | 25,40 | 557.300 | 2015-04-20 | 00:00:00 | 25,51 | 25,68 | 25,10 | 25,45 | 608.000 | 2015-04-21 | 00:00:00 | 25,45 | 25,45 | 25,45 | 25,45 | 0 | 2015-04-22 | 00:00:00 | 25,50 | 25,78 | 25,25 | 25,70 | 811.200 | 2015-04-23 | 00:00:00 | 25,40 | 26,00 | 25,40 | 25,70 | 934.900 | 2015-04-24 | 00:00:00 | 25,98 | 25,98 | 25,26 | 25,50 | 1.257.500 | 2015-04-27 | 00:00:00 | 25,61 | 26,00 | 25,40 | 25,99 | 1.124.800 | 2015-04-28 | 00:00:00 | 25,99 | 26,03 | 25,71 | 26,00 | 1.222.000 | 2015-05-04 | 00:00:00 | 27,25 | 27,39 | 26,73 | 27,20 | 932.700 | 2015-05-05 | 00:00:00 | 26,95 | 27,41 | 26,00 | 26,10 | 724.500 | 2015-05-06 | 00:00:00 | 25,90 | 26,34 | 25,86 | 26,30 | 860.900 | 2015-05-11 | 00:00:00 | 26,00 | 26,36 | 24,81 | 24,95 | 1.613.500 | 2015-05-12 | 00:00:00 | 24,85 | 25,15 | 24,80 | 24,99 | 1.544.200 | 2015-05-14 | 00:00:00 | 25,29 | 25,48 | 25,10 | 25,18 | 670.000 | 2015-05-15 | 00:00:00 | 25,09 | 25,21 | 24,70 | 24,84 | 726.600 | 2015-05-18 | 00:00:00 | 25,01 | 25,04 | 24,65 | 24,65 | 529.800 | 2015-05-22 | 00:00:00 | 24,75 | 24,79 | 24,11 | 24,30 | 1.813.300 | 2015-05-25 | 00:00:00 | 24,37 | 24,44 | 24,20 | 24,30 | 1.056.300 | 2015-07-21 | 00:00:00 | 24,33 | 24,40 | 24,26 | 24,40 | 363.600 | 2015-07-22 | 00:00:00 | 24,24 | 24,38 | 24,12 | 24,26 | 406.500 | 2015-07-23 | 00:00:00 | 24,09 | 24,24 | 24,00 | 24,04 | 848.700 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|