|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-06 | 438,100 | 38.30 | 38.60 | 37.41 | 38.01 | 00:00:00 | | 2006-12-07 | 207,500 | 38.35 | 38.97 | 37.70 | 38.50 | 00:00:00 | | 2006-12-08 | 103,700 | 38.57 | 39.49 | 38.39 | 38.61 | 00:00:00 | | 2006-12-11 | 143,700 | 38.51 | 38.99 | 37.97 | 38.25 | 00:00:00 | | 2006-12-12 | 166,100 | 37.75 | 39.03 | 37.75 | 38.71 | 00:00:00 | | 2006-12-13 | 410,200 | 39.04 | 39.90 | 38.71 | 39.00 | 00:00:00 | | 2006-12-14 | 310,100 | 39.65 | 41.98 | 38.86 | 40.50 | 00:00:00 | | 2006-12-15 | 210,200 | 40.91 | 41.10 | 39.50 | 39.50 | 00:00:00 | | 2006-12-18 | 234,000 | 39.90 | 41.00 | 39.54 | 40.50 | 00:00:00 | | 2006-12-19 | 300,800 | 40.10 | 41.46 | 39.51 | 40.01 | 00:00:00 | | 2006-12-20 | 248,000 | 40.10 | 42.46 | 39.95 | 40.31 | 00:00:00 | | 2006-12-21 | 102,400 | 40.01 | 41.05 | 38.54 | 39.35 | 00:00:00 | | 2006-12-22 | 97,300 | 39.27 | 40.01 | 38.10 | 39.25 | 00:00:00 | | 2006-12-26 | 51,800 | 39.24 | 39.65 | 38.25 | 39.25 | 00:00:00 | | 2006-12-27 | 187,100 | 39.80 | 40.00 | 38.70 | 39.55 | 00:00:00 | | 2006-12-28 | 515,000 | 39.50 | 39.77 | 38.01 | 38.05 | 00:00:00 | | 2007-01-02 | 125,600 | 38.61 | 39.96 | 38.61 | 39.80 | 00:00:00 | | 2007-01-03 | 421,400 | 39.57 | 42.00 | 39.00 | 40.50 | 00:00:00 | | 2007-01-04 | 136,000 | 40.10 | 41.40 | 39.51 | 40.00 | 00:00:00 | | 2007-01-05 | 263,400 | 39.56 | 40.89 | 38.51 | 38.51 | 00:00:00 | | 2007-01-08 | 213,200 | 38.71 | 40.88 | 38.01 | 40.10 | 00:00:00 | | 2007-01-09 | 339,500 | 39.95 | 40.20 | 38.91 | 38.91 | 00:00:00 | | 2007-01-10 | 253,200 | 38.80 | 40.49 | 37.81 | 39.20 | 00:00:00 | | 2007-01-11 | 156,800 | 39.20 | 41.49 | 39.20 | 40.21 | 00:00:00 | | 2007-01-12 | 152,100 | 40.40 | 41.66 | 39.80 | 40.78 | 00:00:00 | | 2007-01-15 | 88,700 | 41.01 | 41.60 | 40.50 | 40.50 | 00:00:00 | | 2007-01-16 | 143,600 | 40.21 | 41.49 | 40.15 | 40.55 | 00:00:00 | | 2007-01-17 | 117,300 | 40.80 | 41.89 | 40.35 | 40.86 | 00:00:00 | | 2007-01-18 | 200,800 | 41.50 | 42.55 | 41.00 | 41.00 | 00:00:00 | | 2007-01-19 | 130,900 | 41.51 | 41.99 | 40.71 | 41.18 | 00:00:00 | | 2007-01-22 | 230,300 | 42.30 | 42.30 | 41.10 | 41.20 | 00:00:00 | | 2007-01-23 | 129,800 | 41.51 | 41.51 | 40.10 | 40.10 | 00:00:00 | | 2007-01-24 | 194,500 | 40.50 | 40.95 | 39.90 | 40.00 | 00:00:00 | | 2007-01-26 | 315,400 | 40.14 | 40.14 | 38.61 | 39.50 | 00:00:00 | | 2007-01-29 | 327,300 | 39.50 | 39.89 | 39.01 | 39.50 | 00:00:00 | | 2007-01-30 | 258,000 | 39.26 | 39.60 | 39.10 | 39.50 | 00:00:00 | | 2007-01-31 | 432,200 | 39.08 | 40.72 | 39.08 | 40.00 | 00:00:00 | | 2007-02-01 | 172,900 | 40.13 | 40.13 | 39.55 | 39.55 | 00:00:00 | | 2007-02-02 | 174,200 | 39.11 | 40.00 | 37.05 | 38.61 | 00:00:00 | | 2007-02-05 | 330,600 | 39.00 | 39.89 | 39.00 | 39.70 | 00:00:00 | | 2007-02-06 | 350,700 | 39.35 | 39.90 | 39.25 | 39.25 | 00:00:00 | | 2007-02-07 | 135,400 | 39.50 | 39.58 | 38.05 | 38.35 | 00:00:00 | | 2007-02-08 | 224,500 | 38.41 | 39.01 | 38.15 | 38.41 | 00:00:00 | | 2007-02-09 | 151,500 | 38.50 | 38.79 | 37.51 | 37.90 | 00:00:00 | | 2007-02-12 | 120,700 | 38.20 | 38.75 | 37.81 | 38.00 | 00:00:00 | | 2007-02-13 | 188,400 | 38.04 | 39.80 | 38.04 | 39.32 | 00:00:00 | | 2007-02-14 | 600,500 | 39.00 | 41.35 | 39.00 | 40.55 | 00:00:00 | | 2007-02-15 | 150,600 | 40.54 | 41.39 | 39.82 | 41.00 | 00:00:00 | | 2007-02-16 | 111,100 | 40.17 | 41.66 | 40.11 | 40.30 | 00:00:00 | | 2007-02-21 | 130,400 | 40.32 | 40.90 | 39.98 | 40.30 | 00:00:00 | | 2007-02-22 | 228,500 | 40.41 | 42.01 | 40.41 | 41.00 | 00:00:00 | | 2007-02-23 | 235,500 | 41.02 | 41.20 | 39.86 | 40.25 | 00:00:00 | | 2007-02-26 | 242,200 | 41.00 | 41.20 | 40.30 | 40.50 | 00:00:00 | | 2007-02-27 | 321,900 | 40.29 | 40.30 | 38.51 | 38.61 | 00:00:00 | | 2007-02-28 | 326,900 | 38.62 | 39.62 | 37.19 | 38.50 | 00:00:00 | | 2007-03-01 | 457,000 | 38.01 | 38.90 | 37.50 | 38.05 | 00:00:00 | | 2007-03-02 | 554,200 | 38.29 | 38.44 | 37.60 | 38.01 | 00:00:00 | | 2007-03-05 | 287,400 | 37.50 | 37.93 | 37.14 | 37.50 | 00:00:00 | | 2007-03-06 | 174,600 | 37.70 | 39.34 | 37.70 | 39.32 | 00:00:00 | | 2007-03-07 | 174,800 | 39.02 | 39.69 | 37.53 | 37.83 | 00:00:00 | | 2007-03-08 | 120,700 | 38.61 | 40.17 | 38.60 | 39.07 | 00:00:00 | | 2007-03-09 | 234,300 | 39.55 | 40.89 | 38.11 | 39.36 | 00:00:00 | | 2007-03-12 | 313,400 | 39.75 | 40.30 | 39.00 | 39.00 | 00:00:00 | | 2007-03-13 | 475,200 | 37.34 | 37.80 | 36.80 | 37.30 | 00:00:00 | | 2007-03-14 | 255,200 | 37.00 | 38.90 | 36.53 | 38.10 | 00:00:00 | | 2007-03-15 | 158,400 | 38.10 | 38.34 | 37.55 | 37.86 | 00:00:00 | | 2007-03-16 | 188,100 | 38.00 | 39.15 | 37.51 | 38.55 | 00:00:00 | | 2007-03-19 | 217,300 | 39.20 | 40.10 | 38.71 | 39.70 | 00:00:00 | | 2007-03-20 | 239,900 | 39.50 | 41.36 | 39.50 | 40.55 | 00:00:00 | | 2007-03-21 | 270,500 | 40.31 | 43.30 | 40.30 | 42.56 | 00:00:00 | | 2007-03-22 | 292,400 | 42.51 | 44.80 | 42.11 | 43.50 | 00:00:00 | | 2007-03-23 | 214,300 | 43.31 | 44.45 | 42.01 | 42.50 | 00:00:00 | | 2007-03-26 | 143,000 | 42.52 | 42.89 | 41.26 | 41.66 | 00:00:00 | | 2007-03-27 | 107,900 | 41.21 | 41.70 | 40.75 | 40.75 | 00:00:00 | | 2007-03-28 | 114,000 | 40.71 | 41.00 | 40.01 | 40.72 | 00:00:00 | | 2007-03-29 | 211,900 | 41.49 | 41.80 | 40.52 | 41.50 | 00:00:00 | | 2007-03-30 | 413,700 | 41.50 | 43.25 | 41.00 | 41.50 | 00:00:00 | | 2007-04-02 | 187,900 | 41.50 | 41.65 | 40.67 | 40.80 | 00:00:00 | | 2007-04-03 | 163,100 | 41.36 | 41.50 | 40.70 | 40.70 | 00:00:00 | | 2007-04-04 | 129,700 | 40.71 | 42.19 | 40.51 | 41.60 | 00:00:00 | | 2007-04-05 | 120,300 | 41.70 | 42.01 | 41.12 | 41.12 | 00:00:00 | | 2007-04-09 | 101,700 | 42.01 | 42.55 | 41.05 | 41.05 | 00:00:00 | | 2007-04-10 | 163,200 | 41.85 | 41.85 | 39.86 | 39.86 | 00:00:00 | | 2007-04-11 | 134,300 | 40.01 | 40.38 | 39.06 | 39.13 | 00:00:00 | | 2007-04-12 | 84,400 | 39.06 | 40.19 | 38.30 | 39.00 | 00:00:00 | | 2007-04-13 | 228,900 | 39.03 | 41.50 | 38.97 | 40.95 | 00:00:00 | | 2007-04-16 | 261,500 | 41.10 | 42.09 | 41.09 | 41.66 | 00:00:00 | | 2007-04-17 | 379,800 | 41.79 | 42.23 | 41.07 | 41.96 | 00:00:00 | | 2007-04-18 | 302,900 | 41.97 | 43.94 | 41.22 | 41.50 | 00:00:00 | | 2007-04-19 | 378,200 | 41.22 | 42.34 | 40.87 | 41.80 | 00:00:00 | | 2007-04-20 | 171,800 | 42.00 | 43.20 | 42.00 | 42.90 | 00:00:00 | | 2007-04-23 | 171,400 | 42.99 | 43.05 | 42.02 | 42.30 | 00:00:00 | | 2007-04-24 | 176,600 | 42.29 | 44.00 | 41.54 | 44.00 | 00:00:00 | | 2007-04-26 | 247,300 | 44.99 | 45.23 | 43.76 | 44.50 | 00:00:00 | | 2007-04-27 | 170,400 | 43.90 | 44.48 | 43.51 | 43.60 | 00:00:00 | | 2007-04-30 | 256,200 | 44.06 | 45.43 | 44.00 | 44.89 | 00:00:00 | | 2007-05-02 | 216,100 | 45.42 | 45.48 | 43.32 | 43.40 | 00:00:00 | | 2007-05-03 | 194,100 | 43.99 | 44.47 | 42.80 | 44.00 | 00:00:00 | | 2007-05-04 | 245,200 | 44.21 | 45.87 | 43.50 | 45.00 | 00:00:00 | | 2007-05-07 | 88,600 | 44.50 | 45.40 | 44.01 | 44.50 | 00:00:00 | | 2007-05-08 | 153,800 | 44.19 | 44.79 | 43.83 | 44.10 | 00:00:00 | | 2007-05-09 | 250,100 | 44.13 | 45.99 | 43.53 | 45.70 | 00:00:00 | | 2007-05-10 | 413,300 | 44.61 | 46.14 | 44.14 | 44.16 | 00:00:00 | | 2007-05-11 | 303,000 | 44.20 | 45.97 | 44.19 | 45.50 | 00:00:00 | | 2007-05-14 | 356,100 | 45.49 | 46.00 | 44.71 | 45.80 | 00:00:00 | | 2007-05-15 | 296,000 | 45.25 | 47.89 | 45.20 | 46.01 | 00:00:00 | | 2007-05-16 | 220,900 | 47.29 | 48.00 | 45.50 | 47.66 | 00:00:00 | | 2007-05-17 | 113,400 | 47.79 | 48.75 | 47.21 | 47.21 | 00:00:00 | | 2007-05-18 | 206,700 | 48.50 | 48.89 | 47.38 | 48.40 | 00:00:00 | | 2007-05-21 | 166,800 | 48.40 | 50.00 | 48.40 | 49.40 | 00:00:00 | | 2007-05-22 | 184,700 | 49.31 | 49.31 | 48.01 | 48.10 | 00:00:00 | | 2007-05-23 | 274,400 | 48.90 | 49.25 | 46.12 | 46.70 | 00:00:00 | | 2007-05-24 | 177,100 | 47.15 | 47.54 | 45.21 | 45.30 | 00:00:00 | | 2007-05-25 | 91,900 | 46.00 | 47.65 | 46.00 | 47.04 | 00:00:00 | | 2007-05-28 | 45,800 | 47.84 | 48.00 | 47.50 | 47.50 | 00:00:00 | | 2007-05-29 | 166,700 | 48.49 | 49.25 | 47.05 | 47.83 | 00:00:00 | | 2007-05-30 | 180,500 | 47.30 | 48.54 | 46.51 | 47.90 | 00:00:00 | | 2007-05-31 | 251,200 | 47.96 | 48.80 | 47.42 | 47.60 | 00:00:00 | | 2007-06-01 | 163,600 | 48.49 | 48.69 | 47.81 | 48.50 | 00:00:00 | | 2007-06-04 | 894,500 | 48.30 | 52.89 | 48.30 | 49.68 | 00:00:00 | | 2007-06-05 | 438,100 | 50.00 | 50.00 | 48.55 | 48.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
