|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 115,400 | 28.30 | 28.30 | 27.00 | 27.50 | 00:00:00 | | 2005-07-12 | 143,500 | 27.51 | 27.80 | 27.20 | 27.80 | 00:00:00 | | 2005-07-13 | 3,985,100 | 27.80 | 27.80 | 27.32 | 27.60 | 00:00:00 | | 2005-07-14 | 70,900 | 28.00 | 28.19 | 27.57 | 27.80 | 00:00:00 | | 2005-07-15 | 66,300 | 27.60 | 27.60 | 27.22 | 27.43 | 00:00:00 | | 2005-07-18 | 42,000 | 27.31 | 27.99 | 27.25 | 27.79 | 00:00:00 | | 2005-07-19 | 91,500 | 27.25 | 27.84 | 27.25 | 27.47 | 00:00:00 | | 2005-07-20 | 154,100 | 27.25 | 27.96 | 27.20 | 27.84 | 00:00:00 | | 2005-07-21 | 108,100 | 27.90 | 28.00 | 27.60 | 28.00 | 00:00:00 | | 2005-07-22 | 177,600 | 27.99 | 28.00 | 27.10 | 27.30 | 00:00:00 | | 2005-07-25 | 197,700 | 27.02 | 27.02 | 25.05 | 26.25 | 00:00:00 | | 2005-07-26 | 83,400 | 25.51 | 26.39 | 25.51 | 26.10 | 00:00:00 | | 2005-07-27 | 142,800 | 26.25 | 26.90 | 25.70 | 26.90 | 00:00:00 | | 2005-07-28 | 345,900 | 26.50 | 28.00 | 26.50 | 27.83 | 00:00:00 | | 2005-07-29 | 74,200 | 28.09 | 28.30 | 27.57 | 27.99 | 00:00:00 | | 2005-08-01 | 163,100 | 28.29 | 28.29 | 27.31 | 28.00 | 00:00:00 | | 2005-08-02 | 168,300 | 27.50 | 27.99 | 27.00 | 27.85 | 00:00:00 | | 2005-08-03 | 68,700 | 28.00 | 28.24 | 27.10 | 27.10 | 00:00:00 | | 2005-08-04 | 157,900 | 27.00 | 27.43 | 26.32 | 26.40 | 00:00:00 | | 2005-08-05 | 64,400 | 26.63 | 26.85 | 26.00 | 26.10 | 00:00:00 | | 2005-08-08 | 129,500 | 26.38 | 26.38 | 25.75 | 25.83 | 00:00:00 | | 2005-08-09 | 113,000 | 25.88 | 26.83 | 25.83 | 26.70 | 00:00:00 | | 2005-08-10 | 107,000 | 26.83 | 27.35 | 26.06 | 26.10 | 00:00:00 | | 2005-08-11 | 176,500 | 26.10 | 26.60 | 25.17 | 25.60 | 00:00:00 | | 2005-08-12 | 120,400 | 25.49 | 26.30 | 25.07 | 26.30 | 00:00:00 | | 2005-08-15 | 125,100 | 26.15 | 26.90 | 26.02 | 26.90 | 00:00:00 | | 2005-08-16 | 117,100 | 26.84 | 27.48 | 26.10 | 26.54 | 00:00:00 | | 2005-08-17 | 271,400 | 26.70 | 26.99 | 26.20 | 26.20 | 00:00:00 | | 2005-08-18 | 184,100 | 26.23 | 26.49 | 26.00 | 26.00 | 00:00:00 | | 2005-08-19 | 177,500 | 25.91 | 26.39 | 25.81 | 26.00 | 00:00:00 | | 2005-08-22 | 149,500 | 26.10 | 26.99 | 26.10 | 26.99 | 00:00:00 | | 2005-08-23 | 97,100 | 26.25 | 26.88 | 26.13 | 26.13 | 00:00:00 | | 2005-08-24 | 89,400 | 26.11 | 26.79 | 26.10 | 26.79 | 00:00:00 | | 2005-08-25 | 142,700 | 26.84 | 27.70 | 26.31 | 27.62 | 00:00:00 | | 2005-08-26 | 189,500 | 27.49 | 27.71 | 26.80 | 26.90 | 00:00:00 | | 2005-08-29 | 86,400 | 27.59 | 27.59 | 26.72 | 27.47 | 00:00:00 | | 2005-08-30 | 104,800 | 27.25 | 27.99 | 26.77 | 27.09 | 00:00:00 | | 2005-08-31 | 301,600 | 26.83 | 27.95 | 26.40 | 26.40 | 00:00:00 | | 2005-09-01 | 89,900 | 26.89 | 27.00 | 26.60 | 26.62 | 00:00:00 | | 2005-09-02 | 133,700 | 26.65 | 27.50 | 26.65 | 27.00 | 00:00:00 | | 2005-09-05 | 101,900 | 27.25 | 27.40 | 27.20 | 27.21 | 00:00:00 | | 2005-09-06 | 192,800 | 27.19 | 27.30 | 27.00 | 27.17 | 00:00:00 | | 2005-09-07 | 0 | 27.17 | 27.17 | 27.17 | 27.17 | 00:00:00 | | 2005-09-08 | 90,200 | 27.01 | 27.48 | 26.70 | 27.09 | 00:00:00 | | 2005-09-09 | 136,000 | 26.98 | 27.50 | 26.90 | 27.21 | 00:00:00 | | 2005-09-12 | 228,000 | 27.20 | 27.49 | 26.90 | 26.91 | 00:00:00 | | 2005-09-13 | 115,900 | 26.91 | 27.39 | 26.91 | 27.22 | 00:00:00 | | 2005-09-14 | 133,100 | 27.39 | 27.48 | 26.80 | 26.80 | 00:00:00 | | 2005-09-15 | 193,100 | 27.20 | 27.20 | 26.70 | 26.70 | 00:00:00 | | 2005-09-16 | 204,300 | 26.86 | 27.08 | 26.19 | 26.30 | 00:00:00 | | 2005-09-19 | 358,600 | 26.41 | 26.60 | 26.10 | 26.60 | 00:00:00 | | 2005-09-20 | 121,800 | 26.60 | 27.42 | 26.59 | 27.42 | 00:00:00 | | 2005-09-21 | 268,300 | 26.86 | 27.94 | 26.86 | 27.30 | 00:00:00 | | 2005-09-22 | 183,500 | 27.44 | 27.50 | 26.33 | 26.33 | 00:00:00 | | 2005-09-23 | 232,400 | 26.99 | 27.30 | 26.49 | 27.00 | 00:00:00 | | 2005-09-26 | 151,500 | 27.01 | 27.20 | 26.52 | 27.09 | 00:00:00 | | 2005-09-27 | 131,400 | 26.95 | 26.96 | 26.37 | 26.40 | 00:00:00 | | 2005-09-28 | 187,200 | 26.70 | 27.00 | 26.50 | 26.90 | 00:00:00 | | 2005-09-29 | 140,500 | 26.90 | 27.35 | 26.51 | 26.90 | 00:00:00 | | 2005-09-30 | 66,900 | 26.86 | 27.05 | 26.59 | 26.99 | 00:00:00 | | 2005-10-03 | 61,500 | 26.83 | 27.27 | 26.80 | 27.10 | 00:00:00 | | 2005-10-04 | 333,800 | 27.09 | 27.09 | 26.50 | 26.68 | 00:00:00 | | 2005-10-05 | 2,480,600 | 26.89 | 26.89 | 26.07 | 26.30 | 00:00:00 | | 2005-10-06 | 257,400 | 26.06 | 26.69 | 25.00 | 25.47 | 00:00:00 | | 2005-10-07 | 77,700 | 25.16 | 26.21 | 25.10 | 25.40 | 00:00:00 | | 2005-10-10 | 279,200 | 25.80 | 26.01 | 25.21 | 25.69 | 00:00:00 | | 2005-10-11 | 162,400 | 25.75 | 25.79 | 25.22 | 25.29 | 00:00:00 | | 2005-10-12 | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 00:00:00 | | 2005-10-13 | 393,200 | 25.31 | 26.16 | 24.00 | 25.00 | 00:00:00 | | 2005-10-14 | 155,500 | 25.00 | 25.60 | 24.66 | 25.60 | 00:00:00 | | 2005-10-17 | 507,200 | 25.59 | 26.73 | 25.58 | 26.49 | 00:00:00 | | 2005-10-18 | 111,900 | 26.25 | 26.25 | 25.50 | 25.50 | 00:00:00 | | 2005-10-19 | 353,700 | 25.49 | 25.81 | 24.25 | 24.25 | 00:00:00 | | 2005-10-20 | 222,800 | 25.39 | 25.50 | 23.00 | 24.90 | 00:00:00 | | 2005-10-21 | 315,800 | 25.00 | 26.05 | 25.00 | 25.99 | 00:00:00 | | 2005-10-24 | 230,900 | 26.00 | 27.03 | 25.90 | 26.50 | 00:00:00 | | 2005-10-25 | 131,600 | 26.19 | 27.00 | 26.19 | 26.49 | 00:00:00 | | 2005-10-26 | 265,200 | 26.40 | 26.89 | 25.71 | 26.89 | 00:00:00 | | 2005-10-27 | 240,900 | 26.64 | 27.30 | 26.30 | 26.75 | 00:00:00 | | 2005-10-28 | 216,700 | 27.00 | 27.00 | 26.56 | 26.74 | 00:00:00 | | 2005-10-31 | 267,400 | 26.70 | 26.97 | 26.52 | 26.70 | 00:00:00 | | 2005-11-01 | 169,900 | 26.75 | 27.50 | 26.75 | 27.50 | 00:00:00 | | 2005-11-02 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2005-11-03 | 400,400 | 27.30 | 27.50 | 27.06 | 27.43 | 00:00:00 | | 2005-11-04 | 207,300 | 27.05 | 27.84 | 27.05 | 27.64 | 00:00:00 | | 2005-11-07 | 350,800 | 27.79 | 28.66 | 27.79 | 28.66 | 00:00:00 | | 2005-11-08 | 193,300 | 28.72 | 29.05 | 27.81 | 28.79 | 00:00:00 | | 2005-11-09 | 107,800 | 29.00 | 29.00 | 28.40 | 28.80 | 00:00:00 | | 2005-11-10 | 98,600 | 28.70 | 28.80 | 28.00 | 28.50 | 00:00:00 | | 2005-11-11 | 63,100 | 28.01 | 28.53 | 27.84 | 28.50 | 00:00:00 | | 2005-11-14 | 73,700 | 28.19 | 28.19 | 27.50 | 27.90 | 00:00:00 | | 2005-11-15 | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2005-11-16 | 287,300 | 27.85 | 28.00 | 27.40 | 27.50 | 00:00:00 | | 2005-11-17 | 186,800 | 27.86 | 28.00 | 27.53 | 27.65 | 00:00:00 | | 2005-11-18 | 58,200 | 27.65 | 27.97 | 27.30 | 27.90 | 00:00:00 | | 2005-11-21 | 83,300 | 28.00 | 28.29 | 27.75 | 28.29 | 00:00:00 | | 2005-11-22 | 467,800 | 27.99 | 29.50 | 27.61 | 29.50 | 00:00:00 | | 2005-11-23 | 207,300 | 29.85 | 30.86 | 29.03 | 30.50 | 00:00:00 | | 2005-11-24 | 278,800 | 30.49 | 31.00 | 30.06 | 30.20 | 00:00:00 | | 2005-11-25 | 73,600 | 30.09 | 30.68 | 29.85 | 30.30 | 00:00:00 | | 2005-11-28 | 95,500 | 30.59 | 31.00 | 29.14 | 29.70 | 00:00:00 | | 2005-11-29 | 90,800 | 30.49 | 30.49 | 29.50 | 30.10 | 00:00:00 | | 2005-11-30 | 116,800 | 29.59 | 30.49 | 29.50 | 30.49 | 00:00:00 | | 2005-12-01 | 103,900 | 30.48 | 31.50 | 30.47 | 31.50 | 00:00:00 | | 2005-12-02 | 210,000 | 30.60 | 31.70 | 30.60 | 30.93 | 00:00:00 | | 2005-12-05 | 153,900 | 30.40 | 30.61 | 29.86 | 30.40 | 00:00:00 | | 2005-12-06 | 98,200 | 30.29 | 30.75 | 29.91 | 30.29 | 00:00:00 | | 2005-12-07 | 63,700 | 29.25 | 30.00 | 28.70 | 29.25 | 00:00:00 | | 2005-12-08 | 213,600 | 29.75 | 30.00 | 28.90 | 29.75 | 00:00:00 | | 2005-12-09 | 196,500 | 30.00 | 30.18 | 29.50 | 30.00 | 00:00:00 | | 2005-12-12 | 114,200 | 30.10 | 30.40 | 29.80 | 30.10 | 00:00:00 | | 2005-12-13 | 154,400 | 30.40 | 30.40 | 29.72 | 30.40 | 00:00:00 | | 2005-12-14 | 354,300 | 30.30 | 30.75 | 29.91 | 30.30 | 00:00:00 | | 2005-12-15 | 174,100 | 29.80 | 30.60 | 29.50 | 29.80 | 00:00:00 | | 2005-12-16 | 214,200 | 29.00 | 30.10 | 28.86 | 29.00 | 00:00:00 | | 2005-12-19 | 204,800 | 29.59 | 30.59 | 28.73 | 29.59 | 00:00:00 | | 2005-12-20 | 381,600 | 29.60 | 30.00 | 29.40 | 29.60 | 00:00:00 | | 2005-12-21 | 379,600 | 30.10 | 30.15 | 29.70 | 30.10 | 00:00:00 | | 2005-12-22 | 159,600 | 29.30 | 30.50 | 29.30 | 29.30 | 00:00:00 | | 2005-12-23 | 84,100 | 29.58 | 30.00 | 29.01 | 29.58 | 00:00:00 | | 2005-12-26 | 10,200 | 29.04 | 29.50 | 29.01 | 29.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
