|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 167,400 | 31.35 | 32.30 | 29.90 | 29.90 | 00:00:00 | | 2006-06-13 | 180,100 | 29.70 | 31.40 | 29.20 | 29.90 | 00:00:00 | | 2006-06-14 | 283,800 | 29.77 | 31.11 | 29.50 | 30.00 | 00:00:00 | | 2006-06-16 | 248,400 | 30.50 | 32.40 | 30.34 | 32.10 | 00:00:00 | | 2006-06-19 | 234,600 | 32.10 | 32.80 | 31.60 | 32.00 | 00:00:00 | | 2006-06-20 | 101,400 | 32.30 | 32.50 | 30.61 | 31.00 | 00:00:00 | | 2006-06-21 | 284,100 | 30.55 | 30.95 | 29.80 | 30.21 | 00:00:00 | | 2006-06-22 | 55,600 | 31.00 | 31.19 | 30.70 | 30.71 | 00:00:00 | | 2006-06-23 | 166,700 | 30.70 | 30.77 | 29.88 | 30.00 | 00:00:00 | | 2006-06-26 | 97,000 | 30.00 | 30.90 | 30.00 | 30.50 | 00:00:00 | | 2006-06-27 | 99,400 | 30.70 | 31.49 | 30.50 | 31.41 | 00:00:00 | | 2006-06-28 | 125,100 | 31.52 | 32.10 | 31.11 | 32.00 | 00:00:00 | | 2006-06-29 | 179,700 | 32.00 | 32.30 | 31.34 | 31.90 | 00:00:00 | | 2006-06-30 | 128,500 | 32.29 | 33.30 | 32.20 | 32.21 | 00:00:00 | | 2006-07-03 | 185,700 | 32.99 | 33.32 | 32.01 | 32.01 | 00:00:00 | | 2006-07-04 | 89,600 | 32.79 | 32.79 | 31.71 | 32.20 | 00:00:00 | | 2006-07-05 | 218,700 | 32.13 | 32.99 | 31.19 | 32.40 | 00:00:00 | | 2006-07-06 | 271,400 | 32.70 | 33.82 | 32.56 | 33.00 | 00:00:00 | | 2006-07-07 | 457,800 | 33.50 | 35.85 | 33.50 | 35.00 | 00:00:00 | | 2006-07-10 | 115,800 | 35.00 | 35.90 | 34.60 | 35.00 | 00:00:00 | | 2006-07-11 | 197,400 | 35.05 | 35.60 | 34.60 | 35.11 | 00:00:00 | | 2006-07-12 | 188,200 | 35.49 | 35.60 | 34.50 | 34.56 | 00:00:00 | | 2006-07-13 | 160,900 | 34.01 | 34.99 | 34.01 | 34.25 | 00:00:00 | | 2006-07-14 | 1,088,500 | 34.64 | 38.20 | 34.64 | 37.11 | 00:00:00 | | 2006-07-17 | 503,700 | 36.30 | 36.50 | 35.60 | 35.90 | 00:00:00 | | 2006-07-18 | 374,200 | 37.39 | 37.50 | 36.50 | 36.60 | 00:00:00 | | 2006-07-19 | 191,900 | 36.60 | 37.35 | 35.59 | 35.83 | 00:00:00 | | 2006-07-20 | 88,800 | 35.70 | 36.49 | 35.60 | 35.60 | 00:00:00 | | 2006-07-21 | 62,800 | 35.96 | 36.90 | 35.70 | 35.80 | 00:00:00 | | 2006-07-24 | 150,700 | 35.90 | 35.95 | 34.50 | 35.80 | 00:00:00 | | 2006-07-25 | 184,800 | 35.80 | 35.81 | 35.50 | 35.69 | 00:00:00 | | 2006-07-26 | 144,300 | 35.79 | 36.00 | 35.05 | 35.15 | 00:00:00 | | 2006-07-27 | 128,700 | 35.15 | 35.89 | 35.15 | 35.60 | 00:00:00 | | 2006-07-28 | 158,300 | 35.60 | 35.94 | 35.01 | 35.01 | 00:00:00 | | 2006-07-31 | 211,200 | 35.02 | 35.50 | 34.40 | 34.70 | 00:00:00 | | 2006-08-01 | 164,800 | 34.05 | 34.05 | 33.01 | 33.01 | 00:00:00 | | 2006-08-02 | 286,000 | 35.00 | 34.90 | 33.33 | 34.40 | 00:00:00 | | 2006-08-03 | 98,400 | 34.40 | 35.50 | 33.59 | 34.85 | 00:00:00 | | 2006-08-04 | 119,800 | 35.50 | 35.95 | 34.51 | 34.60 | 00:00:00 | | 2006-08-07 | 90,800 | 34.46 | 35.68 | 34.22 | 34.69 | 00:00:00 | | 2006-08-08 | 304,300 | 35.00 | 35.80 | 34.61 | 35.50 | 00:00:00 | | 2006-08-09 | 175,600 | 35.90 | 36.26 | 34.59 | 34.59 | 00:00:00 | | 2006-08-10 | 89,800 | 34.59 | 35.24 | 34.16 | 35.00 | 00:00:00 | | 2006-08-11 | 106,100 | 35.01 | 35.30 | 34.02 | 34.02 | 00:00:00 | | 2006-08-14 | 77,500 | 34.99 | 35.30 | 34.00 | 34.00 | 00:00:00 | | 2006-08-15 | 138,600 | 34.01 | 34.99 | 34.01 | 34.45 | 00:00:00 | | 2006-08-16 | 268,200 | 35.00 | 35.15 | 34.33 | 35.00 | 00:00:00 | | 2006-08-17 | 96,100 | 35.00 | 35.35 | 34.70 | 35.00 | 00:00:00 | | 2006-08-18 | 100,700 | 35.30 | 35.30 | 35.00 | 35.14 | 00:00:00 | | 2006-08-21 | 88,900 | 35.01 | 35.20 | 35.00 | 35.00 | 00:00:00 | | 2006-08-22 | 175,700 | 35.00 | 35.15 | 35.00 | 35.02 | 00:00:00 | | 2006-08-23 | 232,600 | 35.01 | 35.19 | 35.00 | 35.00 | 00:00:00 | | 2006-08-24 | 115,500 | 35.01 | 35.15 | 35.00 | 35.14 | 00:00:00 | | 2006-08-25 | 205,600 | 35.01 | 35.72 | 35.00 | 35.30 | 00:00:00 | | 2006-08-28 | 415,400 | 36.80 | 36.97 | 35.49 | 36.80 | 00:00:00 | | 2006-08-29 | 322,700 | 36.94 | 36.94 | 35.86 | 36.10 | 00:00:00 | | 2006-08-30 | 283,600 | 36.09 | 36.65 | 36.00 | 36.31 | 00:00:00 | | 2006-08-31 | 98,700 | 36.65 | 36.65 | 35.05 | 35.05 | 00:00:00 | | 2006-09-01 | 208,300 | 35.06 | 36.34 | 35.05 | 36.34 | 00:00:00 | | 2006-09-04 | 143,200 | 36.55 | 36.60 | 36.13 | 36.40 | 00:00:00 | | 2006-09-05 | 53,100 | 36.20 | 36.20 | 35.50 | 35.89 | 00:00:00 | | 2006-09-06 | 50,400 | 36.00 | 36.00 | 35.00 | 35.00 | 00:00:00 | | 2006-09-08 | 63,000 | 35.00 | 35.39 | 35.00 | 35.12 | 00:00:00 | | 2006-09-11 | 84,500 | 35.40 | 35.80 | 35.00 | 35.60 | 00:00:00 | | 2006-09-12 | 146,200 | 35.24 | 35.60 | 35.02 | 35.45 | 00:00:00 | | 2006-09-13 | 70,400 | 35.59 | 35.59 | 34.53 | 35.15 | 00:00:00 | | 2006-09-14 | 48,700 | 35.01 | 35.29 | 34.76 | 34.90 | 00:00:00 | | 2006-09-15 | 59,600 | 35.45 | 35.70 | 35.00 | 35.03 | 00:00:00 | | 2006-09-18 | 40,900 | 34.90 | 35.80 | 34.90 | 35.40 | 00:00:00 | | 2006-09-19 | 88,500 | 35.25 | 35.44 | 35.00 | 35.30 | 00:00:00 | | 2006-09-20 | 150,800 | 35.40 | 35.60 | 34.89 | 34.89 | 00:00:00 | | 2006-09-21 | 299,900 | 34.65 | 35.39 | 34.21 | 35.00 | 00:00:00 | | 2006-09-22 | 214,100 | 34.55 | 34.98 | 33.00 | 34.42 | 00:00:00 | | 2006-09-25 | 628,200 | 34.75 | 36.00 | 33.75 | 34.00 | 00:00:00 | | 2006-09-26 | 122,700 | 34.00 | 34.00 | 33.10 | 33.61 | 00:00:00 | | 2006-09-27 | 122,900 | 33.51 | 34.00 | 33.05 | 33.90 | 00:00:00 | | 2006-09-28 | 241,500 | 33.99 | 34.00 | 33.52 | 34.00 | 00:00:00 | | 2006-09-29 | 89,100 | 33.64 | 34.00 | 33.51 | 33.60 | 00:00:00 | | 2006-10-02 | 724,000 | 33.85 | 34.95 | 33.74 | 34.20 | 00:00:00 | | 2006-10-03 | 203,200 | 34.00 | 34.00 | 33.40 | 33.50 | 00:00:00 | | 2006-10-04 | 305,200 | 33.53 | 34.00 | 33.30 | 34.00 | 00:00:00 | | 2006-10-05 | 158,100 | 34.10 | 34.10 | 33.52 | 33.88 | 00:00:00 | | 2006-10-06 | 90,500 | 33.35 | 34.00 | 33.30 | 33.75 | 00:00:00 | | 2006-10-09 | 5,000 | 34.00 | 35.39 | 33.48 | 34.12 | 00:00:00 | | 2006-10-11 | 57,700 | 34.01 | 35.20 | 33.61 | 33.80 | 00:00:00 | | 2006-10-13 | 55,900 | 33.81 | 35.00 | 33.80 | 34.25 | 00:00:00 | | 2006-10-16 | 75,800 | 34.31 | 34.52 | 34.00 | 34.45 | 00:00:00 | | 2006-10-17 | 172,300 | 34.39 | 34.40 | 33.85 | 33.90 | 00:00:00 | | 2006-10-18 | 226,400 | 34.35 | 34.35 | 34.00 | 34.00 | 00:00:00 | | 2006-10-19 | 61,600 | 34.01 | 34.25 | 34.00 | 34.02 | 00:00:00 | | 2006-10-20 | 107,900 | 34.47 | 34.47 | 34.00 | 34.04 | 00:00:00 | | 2006-10-23 | 198,600 | 34.01 | 34.25 | 34.00 | 34.23 | 00:00:00 | | 2006-10-24 | 57,800 | 34.43 | 34.43 | 34.00 | 34.14 | 00:00:00 | | 2006-10-25 | 103,500 | 34.14 | 34.35 | 33.82 | 34.11 | 00:00:00 | | 2006-10-26 | 59,400 | 34.30 | 34.30 | 33.64 | 33.94 | 00:00:00 | | 2006-10-27 | 69,600 | 33.90 | 33.90 | 33.15 | 33.17 | 00:00:00 | | 2006-10-30 | 225,000 | 33.17 | 33.17 | 31.42 | 31.98 | 00:00:00 | | 2006-10-31 | 162,400 | 32.10 | 32.85 | 32.10 | 32.60 | 00:00:00 | | 2006-11-01 | 288,000 | 32.90 | 34.21 | 32.90 | 33.60 | 00:00:00 | | 2006-11-03 | 201,100 | 33.92 | 35.07 | 33.92 | 34.94 | 00:00:00 | | 2006-11-06 | 280,800 | 34.90 | 35.37 | 34.59 | 34.61 | 00:00:00 | | 2006-11-07 | 75,000 | 34.61 | 34.91 | 34.10 | 34.50 | 00:00:00 | | 2006-11-08 | 186,100 | 34.10 | 35.29 | 34.10 | 35.29 | 00:00:00 | | 2006-11-09 | 239,600 | 35.32 | 35.90 | 34.40 | 34.50 | 00:00:00 | | 2006-11-10 | 70,500 | 34.40 | 34.70 | 34.01 | 34.20 | 00:00:00 | | 2006-11-13 | 118,800 | 34.01 | 35.80 | 33.90 | 35.80 | 00:00:00 | | 2006-11-14 | 232,200 | 35.50 | 37.20 | 35.31 | 37.20 | 00:00:00 | | 2006-11-16 | 145,700 | 36.76 | 37.00 | 35.70 | 35.70 | 00:00:00 | | 2006-11-17 | 84,200 | 35.85 | 35.95 | 35.30 | 35.70 | 00:00:00 | | 2006-11-21 | 262,100 | 35.93 | 36.49 | 35.41 | 36.49 | 00:00:00 | | 2006-11-22 | 117,500 | 35.99 | 37.78 | 35.80 | 37.60 | 00:00:00 | | 2006-11-23 | 165,500 | 37.58 | 38.10 | 37.00 | 37.75 | 00:00:00 | | 2006-11-24 | 159,900 | 37.10 | 38.00 | 37.10 | 37.50 | 00:00:00 | | 2006-11-27 | 222,300 | 37.50 | 37.50 | 35.70 | 36.50 | 00:00:00 | | 2006-11-28 | 103,800 | 37.10 | 37.48 | 35.55 | 37.48 | 00:00:00 | | 2006-11-29 | 309,400 | 37.49 | 37.85 | 36.80 | 37.70 | 00:00:00 | | 2006-11-30 | 175,700 | 37.33 | 37.79 | 37.05 | 37.39 | 00:00:00 | | 2006-12-01 | 213,300 | 37.35 | 37.41 | 35.91 | 36.01 | 00:00:00 | | 2006-12-04 | 232,000 | 36.20 | 37.99 | 35.98 | 37.80 | 00:00:00 | | 2006-12-05 | 153,000 | 37.80 | 38.71 | 37.54 | 38.25 | 00:00:00 | | 2006-12-06 | 438,100 | 38.30 | 38.60 | 37.41 | 38.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
