(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 | | 2015-07-23 | 00:00:00 | 24,09 | 24,24 | 24,00 | 24,04 | 848.700 | | 2015-07-24 | 00:00:00 | 23,96 | 24,05 | 23,60 | 23,96 | 682.400 | | 2015-07-27 | 00:00:00 | 23,83 | 23,90 | 23,00 | 23,00 | 1.444.500 | | 2015-07-28 | 00:00:00 | 23,27 | 23,74 | 23,15 | 23,74 | 1.176.000 | | 2015-07-29 | 00:00:00 | 23,51 | 24,21 | 23,37 | 24,20 | 2.292.200 | | 2015-07-30 | 00:00:00 | 24,25 | 24,36 | 23,87 | 24,17 | 671.500 | | 2015-07-31 | 00:00:00 | 24,02 | 24,50 | 24,01 | 24,29 | 1.056.100 | | 2015-08-03 | 00:00:00 | 24,12 | 24,42 | 24,02 | 24,09 | 1.368.300 | | 2015-08-04 | 00:00:00 | 24,11 | 24,35 | 24,08 | 24,20 | 907.700 | | 2015-08-05 | 00:00:00 | 24,35 | 24,39 | 24,19 | 24,35 | 338.900 | | 2015-08-06 | 00:00:00 | 24,18 | 24,40 | 24,05 | 24,24 | 624.200 | | 2015-08-07 | 00:00:00 | 24,08 | 24,25 | 23,81 | 23,81 | 626.700 | | 2015-08-18 | 00:00:00 | 23,50 | 23,58 | 23,32 | 23,38 | 800.500 | | 2015-08-19 | 00:00:00 | 23,16 | 23,42 | 23,06 | 23,41 | 962.100 | | 2015-08-20 | 00:00:00 | 26,60 | 26,63 | 26,35 | 26,42 | 4.242.400 | | 2015-08-21 | 00:00:00 | 26,40 | 26,57 | 26,40 | 26,43 | 3.015.400 | | 2015-08-24 | 00:00:00 | 26,21 | 26,42 | 26,00 | 26,20 | 5.338.500 | | 2015-08-25 | 00:00:00 | 26,30 | 26,45 | 26,20 | 26,40 | 3.356.800 | | 2015-08-26 | 00:00:00 | 26,39 | 26,60 | 26,12 | 26,45 | 938.400 | | 2015-08-27 | 00:00:00 | 26,60 | 26,68 | 26,25 | 26,51 | 1.376.500 | | 2015-08-28 | 00:00:00 | 26,33 | 26,63 | 26,33 | 26,60 | 2.195.300 | | 2015-08-31 | 00:00:00 | 26,41 | 26,54 | 26,33 | 26,54 | 2.340.700 | | 2015-09-01 | 00:00:00 | 26,26 | 26,48 | 26,15 | 26,40 | 2.566.600 | | 2015-09-02 | 00:00:00 | 26,30 | 26,45 | 26,30 | 26,35 | 972.500 | | 2015-09-03 | 00:00:00 | 26,48 | 26,57 | 26,26 | 26,54 | 2.992.300 | | 2015-09-04 | 00:00:00 | 26,32 | 26,60 | 26,32 | 26,50 | 3.845.500 | | 2015-09-07 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 0 | | 2015-09-08 | 00:00:00 | 26,27 | 26,80 | 26,27 | 26,75 | 3.518.300 | | 2015-09-09 | 00:00:00 | 26,79 | 26,79 | 26,50 | 26,70 | 2.118.600 | | 2015-09-10 | 00:00:00 | 26,41 | 26,78 | 26,41 | 26,55 | 5.239.200 | | 2015-09-11 | 00:00:00 | 26,59 | 26,69 | 26,47 | 26,54 | 1.459.000 | | 2015-09-14 | 00:00:00 | 26,55 | 26,66 | 26,50 | 26,55 | 4.531.600 | | 2015-09-15 | 00:00:00 | 26,65 | 26,65 | 26,45 | 26,55 | 1.340.000 | | 2015-09-17 | 00:00:00 | 26,54 | 26,69 | 26,49 | 26,55 | 4.459.500 | | 2015-09-18 | 00:00:00 | 26,51 | 26,55 | 26,26 | 26,55 | 1.787.800 | | 2015-09-21 | 00:00:00 | 26,50 | 26,58 | 26,37 | 26,49 | 1.055.100 | | 2015-09-22 | 00:00:00 | 26,06 | 26,23 | 25,98 | 26,16 | 5.635.700 | | 2015-09-25 | 00:00:00 | 26,45 | 26,69 | 26,34 | 26,55 | 585.300 | | 2015-09-28 | 00:00:00 | 26,42 | 26,56 | 26,30 | 26,41 | 853.200 | | 2015-09-29 | 00:00:00 | 26,74 | 26,74 | 26,24 | 26,48 | 6.177.400 | | 2015-09-30 | 00:00:00 | 26,70 | 26,80 | 26,44 | 26,80 | 1.561.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
