(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 26,70 | 26,80 | 26,44 | 26,80 | 1.561.100 | | 2015-10-01 | 00:00:00 | 26,80 | 26,84 | 26,46 | 26,66 | 1.212.700 | | 2015-10-02 | 00:00:00 | 26,70 | 26,78 | 26,54 | 26,78 | 949.700 | | 2015-10-05 | 00:00:00 | 26,80 | 26,87 | 26,61 | 26,87 | 1.319.100 | | 2015-10-06 | 00:00:00 | 26,76 | 27,00 | 26,75 | 26,90 | 2.408.700 | | 2015-10-07 | 00:00:00 | 26,90 | 26,99 | 26,76 | 26,91 | 91.137.500 | | 2015-10-08 | 00:00:00 | 26,86 | 26,93 | 26,75 | 26,85 | 1.592.600 | | 2015-10-09 | 00:00:00 | 26,90 | 26,94 | 26,66 | 26,92 | 1.151.900 | | 2015-10-12 | 00:00:00 | 26,92 | 26,92 | 26,92 | 26,92 | 0 | | 2015-10-13 | 00:00:00 | 26,98 | 26,98 | 26,79 | 26,96 | 1.096.300 | | 2015-10-14 | 00:00:00 | 26,90 | 27,30 | 26,90 | 27,16 | 2.996.200 | | 2015-10-15 | 00:00:00 | 27,08 | 27,15 | 27,06 | 27,13 | 1.743.300 | | 2015-10-16 | 00:00:00 | 27,06 | 27,14 | 27,03 | 27,11 | 661.900 | | 2015-10-19 | 00:00:00 | 27,03 | 27,08 | 26,95 | 27,06 | 1.020.800 | | 2015-10-20 | 00:00:00 | 27,01 | 27,10 | 27,01 | 27,10 | 5.317.100 | | 2015-10-21 | 00:00:00 | 27,05 | 27,20 | 27,04 | 27,16 | 3.527.100 | | 2015-10-22 | 00:00:00 | 27,14 | 27,26 | 27,14 | 27,16 | 992.500 | | 2015-10-23 | 00:00:00 | 27,10 | 27,28 | 27,09 | 27,20 | 675.600 | | 2015-10-26 | 00:00:00 | 27,13 | 27,20 | 27,13 | 27,20 | 16.500 | | 2015-10-27 | 00:00:00 | 27,26 | 27,31 | 27,26 | 27,26 | 5.114.300 | | 2015-10-28 | 00:00:00 | 27,28 | 27,30 | 27,28 | 27,28 | 643.900 | | 2015-10-29 | 00:00:00 | 27,29 | 27,30 | 27,29 | 27,29 | 275.900 | | 2015-10-30 | 00:00:00 | 27,22 | 27,31 | 27,22 | 27,30 | 209.900 | | 2015-11-03 | 00:00:00 | 27,32 | 27,50 | 27,32 | 27,32 | 525.300 | | 2015-11-04 | 00:00:00 | 27,33 | 27,35 | 27,33 | 27,33 | 118.300 | | 2015-11-09 | 00:00:00 | 27,38 | 27,40 | 27,38 | 27,38 | 101.600 | | 2015-11-10 | 00:00:00 | 27,39 | 27,55 | 27,39 | 27,39 | 184.500 | | 2015-11-11 | 00:00:00 | 27,40 | 27,52 | 27,40 | 27,52 | 48.900 | | 2015-11-13 | 00:00:00 | 27,43 | 27,44 | 27,43 | 27,43 | 224.600 | | 2015-11-16 | 00:00:00 | 27,45 | 27,46 | 27,45 | 27,45 | 50.800 | | 2015-11-17 | 00:00:00 | 27,65 | 27,70 | 27,49 | 27,58 | 5.700 | | 2015-11-18 | 00:00:00 | 27,49 | 30,00 | 27,49 | 30,00 | 1.053.100 | | 2015-11-20 | 00:00:00 | 27,51 | 27,51 | 27,51 | 27,51 | 0 | | 2015-11-23 | 00:00:00 | 27,52 | 28,20 | 27,52 | 27,90 | 977.800 | | 2015-11-26 | 00:00:00 | 28,09 | 28,10 | 27,89 | 28,05 | 2.200 | | 2015-11-27 | 00:00:00 | 27,61 | 27,75 | 27,59 | 27,60 | 24.900 | | 2015-11-30 | 00:00:00 | 27,67 | 27,67 | 27,59 | 27,59 | 331.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
