|
 SOUZA CRUZ -ON - [Ticker: CRUZ3.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CRUZ3.SA quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 55,200 | 32.55 | 32.95 | 31.50 | 32.53 | 00:00:00 | | 2005-01-25 | 0 | 32.53 | 32.53 | 32.53 | 32.53 | 00:00:00 | | 2005-01-26 | 83,900 | 32.90 | 33.30 | 32.56 | 33.00 | 00:00:00 | | 2005-01-27 | 101,400 | 33.00 | 33.00 | 31.80 | 31.81 | 00:00:00 | | 2005-01-28 | 176,400 | 31.21 | 31.21 | 30.00 | 30.35 | 00:00:00 | | 2005-01-31 | 95,100 | 30.98 | 31.00 | 30.10 | 30.64 | 00:00:00 | | 2005-02-01 | 46,500 | 30.60 | 30.60 | 29.68 | 29.68 | 00:00:00 | | 2005-02-02 | 172,500 | 29.75 | 30.65 | 29.51 | 30.20 | 00:00:00 | | 2005-02-03 | 89,300 | 30.10 | 32.10 | 30.10 | 31.90 | 00:00:00 | | 2005-02-04 | 36,400 | 31.90 | 33.19 | 31.90 | 32.20 | 00:00:00 | | 2005-02-07 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2005-02-08 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2005-02-09 | 76,200 | 32.25 | 33.00 | 32.25 | 33.00 | 00:00:00 | | 2005-02-10 | 117,300 | 32.90 | 33.10 | 32.33 | 32.51 | 00:00:00 | | 2005-02-11 | 108,800 | 32.50 | 32.99 | 31.80 | 32.60 | 00:00:00 | | 2005-02-14 | 109,900 | 32.59 | 32.87 | 31.80 | 32.25 | 00:00:00 | | 2005-02-15 | 136,300 | 32.00 | 32.44 | 31.51 | 32.10 | 00:00:00 | | 2005-02-16 | 244,100 | 32.18 | 32.35 | 31.50 | 31.50 | 00:00:00 | | 2005-02-17 | 142,400 | 31.61 | 32.67 | 31.61 | 31.80 | 00:00:00 | | 2005-02-18 | 102,400 | 32.00 | 32.28 | 31.01 | 31.50 | 00:00:00 | | 2005-02-21 | 39,500 | 31.51 | 32.15 | 31.51 | 31.80 | 00:00:00 | | 2005-02-22 | 98,500 | 31.55 | 32.48 | 31.50 | 32.05 | 00:00:00 | | 2005-02-23 | 154,900 | 32.39 | 34.80 | 32.34 | 33.36 | 00:00:00 | | 2005-02-24 | 123,100 | 34.00 | 34.79 | 33.80 | 34.65 | 00:00:00 | | 2005-02-25 | 149,200 | 34.67 | 34.81 | 34.30 | 34.35 | 00:00:00 | | 2005-02-28 | 109,100 | 34.41 | 35.00 | 33.50 | 34.80 | 00:00:00 | | 2005-03-01 | 153,600 | 34.50 | 35.50 | 34.50 | 34.90 | 00:00:00 | | 2005-03-02 | 141,700 | 35.10 | 35.40 | 34.01 | 34.01 | 00:00:00 | | 2005-03-03 | 193,000 | 34.15 | 35.42 | 33.00 | 33.99 | 00:00:00 | | 2005-03-04 | 93,500 | 33.23 | 34.19 | 33.00 | 33.00 | 00:00:00 | | 2005-03-07 | 121,200 | 33.03 | 33.90 | 32.50 | 33.30 | 00:00:00 | | 2005-03-08 | 94,900 | 33.30 | 33.70 | 33.00 | 33.01 | 00:00:00 | | 2005-03-09 | 99,800 | 33.00 | 33.25 | 31.66 | 32.00 | 00:00:00 | | 2005-03-10 | 299,300 | 32.05 | 32.79 | 31.05 | 32.11 | 00:00:00 | | 2005-03-11 | 126,700 | 32.14 | 32.85 | 31.85 | 31.90 | 00:00:00 | | 2005-03-14 | 114,200 | 31.80 | 32.94 | 31.25 | 32.35 | 00:00:00 | | 2005-03-15 | 120,200 | 32.32 | 32.69 | 31.53 | 32.00 | 00:00:00 | | 2005-03-16 | 114,500 | 31.50 | 33.60 | 31.50 | 33.00 | 00:00:00 | | 2005-03-17 | 188,400 | 32.03 | 34.40 | 32.01 | 34.25 | 00:00:00 | | 2005-03-18 | 85,300 | 34.44 | 34.44 | 32.82 | 32.83 | 00:00:00 | | 2005-03-21 | 81,900 | 32.23 | 32.83 | 31.81 | 32.50 | 00:00:00 | | 2005-03-22 | 146,100 | 32.50 | 32.70 | 32.00 | 32.00 | 00:00:00 | | 2005-03-23 | 117,700 | 31.80 | 32.30 | 31.50 | 31.82 | 00:00:00 | | 2005-03-24 | 55,800 | 32.49 | 32.49 | 31.65 | 32.00 | 00:00:00 | | 2005-03-25 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2005-03-28 | 115,900 | 31.80 | 32.30 | 31.80 | 32.00 | 00:00:00 | | 2005-03-29 | 69,900 | 32.00 | 32.20 | 31.14 | 31.18 | 00:00:00 | | 2005-03-30 | 121,200 | 31.18 | 32.50 | 31.05 | 32.20 | 00:00:00 | | 2005-03-31 | 69,200 | 32.70 | 32.70 | 31.72 | 32.00 | 00:00:00 | | 2005-04-01 | 97,700 | 32.00 | 32.93 | 32.00 | 32.70 | 00:00:00 | | 2005-04-04 | 45,500 | 32.79 | 32.79 | 31.61 | 32.00 | 00:00:00 | | 2005-04-05 | 94,700 | 32.50 | 32.59 | 31.21 | 31.47 | 00:00:00 | | 2005-04-06 | 76,100 | 31.22 | 32.20 | 31.15 | 31.40 | 00:00:00 | | 2005-04-07 | 74,200 | 31.70 | 32.20 | 31.11 | 32.01 | 00:00:00 | | 2005-04-08 | 64,500 | 31.40 | 32.44 | 31.21 | 31.90 | 00:00:00 | | 2005-04-11 | 94,700 | 32.01 | 32.43 | 31.80 | 32.00 | 00:00:00 | | 2005-04-12 | 153,400 | 31.71 | 32.18 | 31.36 | 31.80 | 00:00:00 | | 2005-04-13 | 203,500 | 31.80 | 32.20 | 31.50 | 31.50 | 00:00:00 | | 2005-04-14 | 130,100 | 31.20 | 31.50 | 29.70 | 29.72 | 00:00:00 | | 2005-04-15 | 175,500 | 29.58 | 30.10 | 28.70 | 28.80 | 00:00:00 | | 2005-04-18 | 49,800 | 29.00 | 29.50 | 28.60 | 28.90 | 00:00:00 | | 2005-04-19 | 94,100 | 29.49 | 30.05 | 29.16 | 29.80 | 00:00:00 | | 2005-04-20 | 69,000 | 29.80 | 30.32 | 29.61 | 30.15 | 00:00:00 | | 2005-04-21 | 0 | 30.15 | 30.15 | 30.15 | 30.15 | 00:00:00 | | 2005-04-22 | 69,500 | 30.50 | 31.19 | 29.03 | 29.30 | 00:00:00 | | 2005-04-25 | 25,600 | 29.22 | 30.15 | 29.22 | 29.99 | 00:00:00 | | 2005-04-26 | 61,300 | 29.33 | 31.20 | 29.33 | 31.00 | 00:00:00 | | 2005-04-27 | 61,800 | 30.31 | 31.02 | 29.70 | 30.40 | 00:00:00 | | 2005-04-28 | 86,100 | 29.82 | 31.20 | 29.61 | 29.80 | 00:00:00 | | 2005-04-29 | 51,200 | 30.11 | 30.11 | 29.10 | 29.35 | 00:00:00 | | 2005-05-02 | 57,300 | 29.80 | 30.00 | 29.50 | 30.00 | 00:00:00 | | 2005-05-03 | 50,600 | 29.31 | 30.00 | 29.31 | 29.80 | 00:00:00 | | 2005-05-04 | 60,000 | 30.29 | 30.78 | 30.10 | 30.16 | 00:00:00 | | 2005-05-05 | 59,700 | 30.20 | 30.40 | 29.59 | 30.00 | 00:00:00 | | 2005-05-06 | 51,600 | 30.49 | 30.99 | 30.49 | 30.99 | 00:00:00 | | 2005-05-09 | 53,100 | 30.01 | 31.00 | 29.80 | 29.99 | 00:00:00 | | 2005-05-10 | 53,500 | 29.95 | 29.95 | 29.15 | 29.55 | 00:00:00 | | 2005-05-11 | 70,600 | 29.53 | 29.54 | 28.68 | 28.83 | 00:00:00 | | 2005-05-12 | 97,600 | 29.69 | 29.69 | 28.10 | 28.10 | 00:00:00 | | 2005-05-13 | 97,900 | 28.10 | 28.97 | 28.10 | 28.40 | 00:00:00 | | 2005-05-16 | 125,400 | 28.40 | 29.50 | 28.36 | 29.40 | 00:00:00 | | 2005-05-17 | 52,100 | 29.30 | 29.80 | 29.15 | 29.40 | 00:00:00 | | 2005-05-18 | 99,900 | 29.86 | 29.91 | 29.38 | 29.57 | 00:00:00 | | 2005-05-19 | 32,800 | 29.60 | 29.60 | 29.00 | 29.50 | 00:00:00 | | 2005-05-20 | 115,400 | 29.11 | 29.89 | 29.11 | 29.50 | 00:00:00 | | 2005-05-23 | 82,600 | 29.40 | 29.40 | 28.90 | 29.20 | 00:00:00 | | 2005-05-24 | 48,800 | 29.24 | 29.49 | 29.20 | 29.31 | 00:00:00 | | 2005-05-25 | 86,400 | 29.49 | 29.80 | 29.49 | 29.80 | 00:00:00 | | 2005-05-26 | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2005-05-27 | 101,300 | 29.80 | 30.60 | 29.70 | 30.00 | 00:00:00 | | 2005-05-30 | 25,800 | 30.00 | 30.69 | 30.00 | 30.48 | 00:00:00 | | 2005-05-31 | 138,500 | 30.46 | 30.55 | 29.54 | 29.81 | 00:00:00 | | 2005-06-01 | 183,600 | 30.39 | 31.89 | 29.90 | 30.00 | 00:00:00 | | 2005-06-02 | 135,300 | 30.79 | 31.40 | 30.31 | 30.80 | 00:00:00 | | 2005-06-03 | 39,800 | 30.95 | 31.00 | 30.10 | 30.90 | 00:00:00 | | 2005-06-06 | 96,500 | 30.20 | 30.39 | 29.23 | 30.00 | 00:00:00 | | 2005-06-07 | 121,900 | 29.76 | 29.76 | 28.62 | 29.00 | 00:00:00 | | 2005-06-08 | 117,000 | 29.50 | 29.50 | 27.35 | 28.29 | 00:00:00 | | 2005-06-09 | 296,000 | 27.99 | 28.48 | 27.35 | 28.00 | 00:00:00 | | 2005-06-10 | 44,500 | 28.51 | 28.89 | 28.10 | 28.40 | 00:00:00 | | 2005-06-13 | 78,200 | 28.98 | 29.50 | 28.20 | 28.25 | 00:00:00 | | 2005-06-14 | 259,200 | 28.55 | 29.96 | 27.09 | 29.96 | 00:00:00 | | 2005-06-15 | 192,600 | 29.00 | 29.79 | 28.20 | 29.50 | 00:00:00 | | 2005-06-16 | 91,500 | 29.89 | 29.99 | 28.75 | 29.15 | 00:00:00 | | 2005-06-17 | 136,400 | 29.90 | 29.90 | 29.00 | 29.20 | 00:00:00 | | 2005-06-20 | 44,800 | 29.69 | 29.69 | 28.86 | 28.99 | 00:00:00 | | 2005-06-21 | 304,700 | 29.40 | 29.42 | 28.25 | 28.55 | 00:00:00 | | 2005-06-22 | 85,200 | 28.50 | 29.15 | 28.50 | 29.00 | 00:00:00 | | 2005-06-23 | 131,700 | 28.77 | 29.00 | 28.12 | 28.55 | 00:00:00 | | 2005-06-24 | 137,100 | 28.70 | 29.50 | 28.63 | 29.35 | 00:00:00 | | 2005-06-27 | 154,100 | 29.00 | 29.70 | 28.64 | 29.45 | 00:00:00 | | 2005-06-28 | 62,700 | 29.30 | 29.30 | 28.61 | 28.89 | 00:00:00 | | 2005-06-29 | 33,500 | 28.85 | 29.34 | 28.00 | 28.50 | 00:00:00 | | 2005-06-30 | 55,700 | 28.84 | 28.96 | 28.23 | 28.60 | 00:00:00 | | 2005-07-01 | 52,300 | 28.84 | 28.84 | 28.40 | 28.51 | 00:00:00 | | 2005-07-04 | 42,200 | 28.34 | 28.40 | 27.50 | 27.80 | 00:00:00 | | 2005-07-05 | 76,900 | 27.70 | 28.19 | 27.59 | 27.82 | 00:00:00 | | 2005-07-06 | 237,800 | 27.75 | 28.65 | 27.50 | 28.45 | 00:00:00 | | 2005-07-07 | 242,600 | 28.00 | 29.00 | 28.00 | 29.00 | 00:00:00 | | 2005-07-08 | 361,500 | 29.35 | 29.35 | 27.80 | 28.00 | 00:00:00 | | 2005-07-11 | 115,400 | 28.30 | 28.30 | 27.00 | 27.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
