|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 10,200 | 29.04 | 29.50 | 29.01 | 29.04 | 00:00:00 | | 2005-12-27 | 46,200 | 29.25 | 29.39 | 29.00 | 29.25 | 00:00:00 | | 2005-12-28 | 108,800 | 29.12 | 29.12 | 28.80 | 29.12 | 00:00:00 | | 2005-12-29 | 82,700 | 29.00 | 29.50 | 28.80 | 29.00 | 00:00:00 | | 2005-12-30 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2006-01-02 | 65,500 | 28.60 | 29.24 | 28.21 | 28.60 | 00:00:00 | | 2006-01-03 | 133,200 | 29.65 | 29.99 | 29.00 | 29.65 | 00:00:00 | | 2006-01-04 | 248,100 | 30.35 | 30.40 | 29.50 | 30.35 | 00:00:00 | | 2006-01-05 | 260,300 | 30.30 | 30.48 | 29.81 | 30.30 | 00:00:00 | | 2006-01-06 | 318,200 | 31.50 | 31.50 | 30.00 | 31.50 | 00:00:00 | | 2006-01-09 | 108,200 | 31.49 | 31.49 | 30.01 | 30.60 | 00:00:00 | | 2006-01-10 | 170,000 | 31.00 | 31.00 | 29.50 | 31.00 | 00:00:00 | | 2006-01-11 | 61,300 | 30.41 | 30.98 | 30.15 | 30.40 | 00:00:00 | | 2006-01-12 | 182,700 | 30.70 | 30.80 | 29.20 | 29.25 | 00:00:00 | | 2006-01-13 | 78,000 | 29.70 | 29.70 | 28.80 | 29.50 | 00:00:00 | | 2006-01-16 | 43,100 | 29.11 | 30.00 | 29.11 | 30.00 | 00:00:00 | | 2006-01-17 | 109,800 | 29.89 | 29.90 | 29.10 | 29.10 | 00:00:00 | | 2006-01-18 | 95,600 | 29.00 | 29.50 | 28.55 | 29.35 | 00:00:00 | | 2006-01-19 | 70,700 | 29.89 | 30.15 | 29.55 | 30.00 | 00:00:00 | | 2006-01-20 | 107,500 | 29.80 | 30.07 | 29.01 | 29.99 | 00:00:00 | | 2006-01-23 | 110,800 | 29.99 | 30.50 | 29.30 | 30.30 | 00:00:00 | | 2006-01-24 | 105,900 | 30.30 | 31.15 | 30.30 | 30.60 | 00:00:00 | | 2006-01-25 | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 00:00:00 | | 2006-01-26 | 87,000 | 30.53 | 31.05 | 30.50 | 30.90 | 00:00:00 | | 2006-01-27 | 392,400 | 30.70 | 31.49 | 30.03 | 30.80 | 00:00:00 | | 2006-01-30 | 172,700 | 30.70 | 31.49 | 30.32 | 31.30 | 00:00:00 | | 2006-01-31 | 176,400 | 31.30 | 31.36 | 29.80 | 31.20 | 00:00:00 | | 2006-02-01 | 190,100 | 30.20 | 31.17 | 30.05 | 31.17 | 00:00:00 | | 2006-02-02 | 185,900 | 31.14 | 31.39 | 30.61 | 31.01 | 00:00:00 | | 2006-02-03 | 97,800 | 31.00 | 32.10 | 30.10 | 31.25 | 00:00:00 | | 2006-02-06 | 165,100 | 31.25 | 31.75 | 31.00 | 31.00 | 00:00:00 | | 2006-02-07 | 76,400 | 31.00 | 31.45 | 30.61 | 31.26 | 00:00:00 | | 2006-02-08 | 99,300 | 31.00 | 32.68 | 30.60 | 32.10 | 00:00:00 | | 2006-02-09 | 131,400 | 32.00 | 33.94 | 32.00 | 33.60 | 00:00:00 | | 2006-02-10 | 208,200 | 33.80 | 34.93 | 33.80 | 34.83 | 00:00:00 | | 2006-02-13 | 154,300 | 34.45 | 35.50 | 34.45 | 35.15 | 00:00:00 | | 2006-02-14 | 352,700 | 35.20 | 36.85 | 35.11 | 36.30 | 00:00:00 | | 2006-02-15 | 184,700 | 36.00 | 37.99 | 35.16 | 35.90 | 00:00:00 | | 2006-02-16 | 367,000 | 35.89 | 40.40 | 35.73 | 38.54 | 00:00:00 | | 2006-02-17 | 149,400 | 39.39 | 39.60 | 37.50 | 38.05 | 00:00:00 | | 2006-02-20 | 58,000 | 38.30 | 38.49 | 37.21 | 37.73 | 00:00:00 | | 2006-02-21 | 134,000 | 37.73 | 38.50 | 37.00 | 37.11 | 00:00:00 | | 2006-02-22 | 108,400 | 37.30 | 37.60 | 36.00 | 36.50 | 00:00:00 | | 2006-02-23 | 112,800 | 36.01 | 36.63 | 34.30 | 35.65 | 00:00:00 | | 2006-02-24 | 74,500 | 35.41 | 35.72 | 34.80 | 35.40 | 00:00:00 | | 2006-02-27 | 0 | 35.40 | 35.40 | 35.40 | 35.40 | 00:00:00 | | 2006-02-28 | 0 | 35.03 | 35.03 | 35.03 | 35.03 | 00:00:00 | | 2006-03-01 | 215,400 | 35.10 | 37.30 | 35.10 | 35.91 | 00:00:00 | | 2006-03-02 | 122,400 | 35.20 | 36.65 | 35.20 | 36.07 | 00:00:00 | | 2006-03-03 | 74,900 | 35.89 | 36.96 | 35.31 | 36.06 | 00:00:00 | | 2006-03-06 | 162,400 | 36.06 | 36.59 | 35.80 | 36.00 | 00:00:00 | | 2006-03-07 | 152,700 | 36.00 | 36.73 | 35.20 | 35.31 | 00:00:00 | | 2006-03-08 | 77,000 | 35.40 | 35.89 | 34.57 | 34.57 | 00:00:00 | | 2006-03-09 | 88,700 | 35.30 | 35.47 | 34.25 | 34.50 | 00:00:00 | | 2006-03-10 | 67,300 | 34.01 | 35.80 | 34.00 | 35.12 | 00:00:00 | | 2006-03-13 | 83,700 | 34.00 | 34.69 | 32.20 | 32.90 | 00:00:00 | | 2006-03-14 | 99,600 | 32.00 | 34.49 | 32.00 | 33.71 | 00:00:00 | | 2006-03-15 | 147,100 | 33.05 | 35.49 | 33.05 | 35.00 | 00:00:00 | | 2006-03-16 | 142,400 | 35.30 | 36.00 | 34.60 | 35.25 | 00:00:00 | | 2006-03-17 | 120,500 | 35.77 | 35.78 | 34.25 | 35.00 | 00:00:00 | | 2006-03-20 | 66,800 | 34.80 | 35.77 | 34.00 | 34.21 | 00:00:00 | | 2006-03-21 | 153,000 | 34.20 | 34.20 | 32.53 | 32.80 | 00:00:00 | | 2006-03-22 | 192,200 | 33.05 | 34.50 | 32.79 | 34.01 | 00:00:00 | | 2006-03-23 | 125,900 | 34.10 | 34.20 | 32.90 | 32.90 | 00:00:00 | | 2006-03-24 | 116,800 | 33.01 | 33.60 | 32.83 | 32.83 | 00:00:00 | | 2006-03-27 | 127,200 | 32.83 | 34.51 | 32.13 | 33.50 | 00:00:00 | | 2006-03-28 | 165,300 | 33.40 | 33.43 | 32.30 | 32.50 | 00:00:00 | | 2006-03-29 | 77,200 | 32.12 | 34.02 | 32.08 | 33.15 | 00:00:00 | | 2006-03-30 | 168,900 | 33.14 | 33.66 | 32.65 | 33.15 | 00:00:00 | | 2006-03-31 | 109,800 | 33.30 | 33.90 | 33.01 | 33.01 | 00:00:00 | | 2006-04-03 | 246,300 | 33.01 | 35.95 | 33.01 | 35.74 | 00:00:00 | | 2006-04-04 | 549,300 | 35.94 | 36.42 | 35.70 | 35.90 | 00:00:00 | | 2006-04-05 | 216,900 | 36.20 | 37.00 | 35.91 | 36.70 | 00:00:00 | | 2006-04-06 | 166,800 | 37.00 | 37.00 | 36.15 | 36.50 | 00:00:00 | | 2006-04-07 | 227,700 | 36.15 | 36.29 | 34.71 | 35.30 | 00:00:00 | | 2006-04-10 | 121,300 | 35.13 | 36.51 | 35.11 | 36.10 | 00:00:00 | | 2006-04-11 | 263,900 | 36.10 | 37.11 | 35.40 | 36.45 | 00:00:00 | | 2006-04-12 | 505,900 | 36.51 | 38.49 | 36.50 | 37.00 | 00:00:00 | | 2006-04-13 | 283,800 | 36.30 | 38.15 | 36.30 | 37.60 | 00:00:00 | | 2006-04-14 | 0 | 37.60 | 37.60 | 37.60 | 37.60 | 00:00:00 | | 2006-04-17 | 86,600 | 37.30 | 38.50 | 36.40 | 38.20 | 00:00:00 | | 2006-04-18 | 201,200 | 38.00 | 39.39 | 38.00 | 39.00 | 00:00:00 | | 2006-04-19 | 301,800 | 38.31 | 41.00 | 38.31 | 40.21 | 00:00:00 | | 2006-04-20 | 108,200 | 40.13 | 40.80 | 38.85 | 38.85 | 00:00:00 | | 2006-04-21 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2006-04-24 | 87,200 | 40.00 | 40.00 | 37.00 | 37.00 | 00:00:00 | | 2006-04-25 | 196,900 | 37.03 | 37.50 | 36.20 | 36.20 | 00:00:00 | | 2006-04-26 | 144,500 | 36.60 | 38.30 | 36.30 | 37.80 | 00:00:00 | | 2006-04-27 | 138,200 | 37.50 | 39.70 | 36.83 | 37.70 | 00:00:00 | | 2006-04-28 | 221,400 | 37.70 | 39.80 | 37.70 | 39.70 | 00:00:00 | | 2006-05-01 | 0 | 39.70 | 39.70 | 39.70 | 39.70 | 00:00:00 | | 2006-05-02 | 647,500 | 38.70 | 40.16 | 38.41 | 39.25 | 00:00:00 | | 2006-05-03 | 274,200 | 38.05 | 39.65 | 37.62 | 37.80 | 00:00:00 | | 2006-05-04 | 354,700 | 38.40 | 38.40 | 35.11 | 36.20 | 00:00:00 | | 2006-05-05 | 224,900 | 36.25 | 37.30 | 35.51 | 37.20 | 00:00:00 | | 2006-05-08 | 166,900 | 37.20 | 39.00 | 36.15 | 36.60 | 00:00:00 | | 2006-05-09 | 175,700 | 36.75 | 37.50 | 36.15 | 37.40 | 00:00:00 | | 2006-05-10 | 83,800 | 37.40 | 37.69 | 36.62 | 37.00 | 00:00:00 | | 2006-05-11 | 149,600 | 36.89 | 37.20 | 35.80 | 35.80 | 00:00:00 | | 2006-05-12 | 146,900 | 35.73 | 36.50 | 35.02 | 36.02 | 00:00:00 | | 2006-05-15 | 320,600 | 35.22 | 36.78 | 35.00 | 35.00 | 00:00:00 | | 2006-05-16 | 189,600 | 36.00 | 36.39 | 35.00 | 35.11 | 00:00:00 | | 2006-05-17 | 163,500 | 35.11 | 35.86 | 34.10 | 34.10 | 00:00:00 | | 2006-05-18 | 201,000 | 34.41 | 35.29 | 33.10 | 34.30 | 00:00:00 | | 2006-05-19 | 169,700 | 34.30 | 36.16 | 33.60 | 34.60 | 00:00:00 | | 2006-05-22 | 293,100 | 33.72 | 34.48 | 32.80 | 33.43 | 00:00:00 | | 2006-05-23 | 334,000 | 34.19 | 35.31 | 32.22 | 32.50 | 00:00:00 | | 2006-05-24 | 400,100 | 32.50 | 33.60 | 31.20 | 31.81 | 00:00:00 | | 2006-05-25 | 505,600 | 33.00 | 33.21 | 32.23 | 32.70 | 00:00:00 | | 2006-05-26 | 1,279,900 | 33.01 | 33.76 | 32.31 | 32.50 | 00:00:00 | | 2006-05-29 | 54,900 | 33.18 | 33.89 | 32.52 | 32.55 | 00:00:00 | | 2006-05-30 | 230,200 | 32.60 | 33.08 | 31.20 | 32.02 | 00:00:00 | | 2006-05-31 | 312,900 | 32.44 | 33.39 | 32.23 | 32.60 | 00:00:00 | | 2006-06-01 | 414,400 | 33.00 | 33.90 | 32.72 | 33.00 | 00:00:00 | | 2006-06-02 | 228,100 | 33.66 | 34.09 | 32.61 | 33.50 | 00:00:00 | | 2006-06-05 | 155,400 | 34.09 | 34.09 | 32.00 | 32.00 | 00:00:00 | | 2006-06-06 | 89,800 | 31.90 | 32.74 | 31.62 | 32.55 | 00:00:00 | | 2006-06-07 | 148,400 | 32.61 | 34.04 | 31.97 | 31.97 | 00:00:00 | | 2006-06-08 | 296,100 | 31.56 | 33.70 | 31.50 | 32.00 | 00:00:00 | | 2006-06-09 | 157,500 | 33.00 | 33.00 | 31.10 | 31.42 | 00:00:00 | | 2006-06-12 | 167,400 | 31.35 | 32.30 | 29.90 | 29.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
