|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-05 | 438,100 | 50.00 | 50.00 | 48.55 | 48.80 | 00:00:00 | | 2007-06-06 | 273,500 | 48.57 | 48.57 | 46.70 | 46.86 | 00:00:00 | | 2007-06-08 | 243,900 | 45.51 | 48.48 | 45.33 | 47.20 | 00:00:00 | | 2007-06-11 | 232,800 | 47.78 | 48.29 | 47.00 | 47.00 | 00:00:00 | | 2007-06-12 | 192,000 | 47.06 | 47.60 | 45.63 | 45.70 | 00:00:00 | | 2007-06-13 | 410,400 | 46.10 | 47.20 | 46.01 | 46.25 | 00:00:00 | | 2007-06-14 | 185,500 | 46.99 | 47.01 | 46.10 | 46.35 | 00:00:00 | | 2007-06-15 | 276,200 | 46.99 | 47.37 | 46.36 | 47.00 | 00:00:00 | | 2007-06-18 | 175,200 | 47.37 | 48.19 | 46.38 | 46.51 | 00:00:00 | | 2007-06-19 | 209,700 | 46.49 | 47.90 | 46.49 | 47.50 | 00:00:00 | | 2007-06-20 | 161,500 | 47.94 | 48.19 | 46.54 | 46.75 | 00:00:00 | | 2007-06-21 | 223,800 | 47.00 | 47.85 | 46.81 | 47.05 | 00:00:00 | | 2007-06-22 | 147,100 | 47.05 | 47.37 | 45.77 | 46.70 | 00:00:00 | | 2007-06-25 | 280,000 | 46.51 | 47.49 | 46.11 | 46.77 | 00:00:00 | | 2007-06-26 | 117,200 | 47.09 | 47.69 | 46.12 | 46.82 | 00:00:00 | | 2007-06-27 | 134,100 | 46.11 | 47.40 | 46.10 | 47.40 | 00:00:00 | | 2007-06-28 | 207,500 | 47.47 | 47.89 | 46.63 | 47.09 | 00:00:00 | | 2007-06-29 | 241,000 | 46.86 | 47.86 | 46.30 | 46.30 | 00:00:00 | | 2007-07-02 | 186,700 | 46.30 | 47.57 | 46.30 | 47.20 | 00:00:00 | | 2007-07-03 | 198,500 | 47.20 | 48.47 | 46.66 | 48.06 | 00:00:00 | | 2007-07-04 | 61,800 | 48.29 | 48.73 | 48.08 | 48.20 | 00:00:00 | | 2007-07-05 | 347,200 | 48.20 | 48.35 | 47.67 | 48.04 | 00:00:00 | | 2007-07-06 | 134,400 | 47.95 | 48.75 | 47.95 | 47.95 | 00:00:00 | | 2007-07-10 | 339,600 | 48.70 | 48.70 | 46.10 | 46.10 | 00:00:00 | | 2007-07-11 | 269,700 | 46.44 | 46.89 | 46.05 | 46.19 | 00:00:00 | | 2007-07-12 | 275,200 | 46.15 | 46.78 | 45.84 | 46.01 | 00:00:00 | | 2007-07-13 | 238,500 | 46.05 | 46.75 | 45.55 | 46.00 | 00:00:00 | | 2007-07-16 | 183,500 | 46.00 | 47.34 | 45.91 | 47.25 | 00:00:00 | | 2007-07-17 | 219,800 | 47.24 | 48.72 | 47.01 | 48.51 | 00:00:00 | | 2007-07-18 | 395,800 | 48.69 | 48.85 | 48.27 | 48.75 | 00:00:00 | | 2007-07-19 | 244,000 | 48.59 | 48.80 | 48.00 | 48.10 | 00:00:00 | | 2007-07-20 | 138,700 | 48.40 | 49.35 | 47.30 | 48.50 | 00:00:00 | | 2007-07-23 | 329,100 | 48.92 | 49.66 | 47.54 | 47.90 | 00:00:00 | | 2007-07-24 | 391,900 | 47.90 | 48.69 | 45.11 | 46.24 | 00:00:00 | | 2007-07-25 | 271,000 | 46.39 | 47.45 | 45.12 | 46.31 | 00:00:00 | | 2007-07-26 | 444,300 | 46.50 | 46.50 | 42.51 | 44.35 | 00:00:00 | | 2007-07-27 | 191,600 | 44.35 | 44.50 | 43.20 | 43.50 | 00:00:00 | | 2007-07-30 | 168,000 | 43.55 | 45.63 | 43.01 | 43.82 | 00:00:00 | | 2007-07-31 | 239,000 | 44.29 | 45.00 | 43.11 | 43.55 | 00:00:00 | | 2007-08-01 | 334,200 | 42.50 | 43.00 | 41.07 | 41.50 | 00:00:00 | | 2007-08-02 | 468,500 | 41.91 | 42.74 | 41.70 | 42.00 | 00:00:00 | | 2007-08-03 | 283,000 | 42.00 | 42.24 | 39.16 | 39.71 | 00:00:00 | | 2007-08-06 | 286,800 | 40.00 | 41.80 | 39.72 | 41.00 | 00:00:00 | | 2007-08-07 | 203,000 | 40.93 | 42.04 | 39.83 | 41.94 | 00:00:00 | | 2007-08-08 | 278,800 | 42.44 | 43.94 | 41.99 | 42.30 | 00:00:00 | | 2007-08-09 | 201,600 | 41.49 | 41.83 | 40.61 | 41.06 | 00:00:00 | | 2007-08-10 | 246,100 | 40.61 | 40.61 | 39.20 | 39.47 | 00:00:00 | | 2007-08-13 | 268,300 | 40.65 | 40.90 | 38.16 | 39.10 | 00:00:00 | | 2007-08-14 | 358,000 | 39.00 | 39.19 | 37.57 | 37.90 | 00:00:00 | | 2007-08-15 | 740,000 | 37.90 | 39.39 | 36.56 | 36.80 | 00:00:00 | | 2007-08-16 | 477,500 | 35.50 | 36.00 | 34.52 | 36.00 | 00:00:00 | | 2007-08-17 | 652,300 | 36.50 | 36.86 | 35.50 | 36.00 | 00:00:00 | | 2007-08-20 | 371,100 | 36.51 | 37.79 | 35.11 | 37.50 | 00:00:00 | | 2007-08-21 | 276,100 | 37.50 | 39.15 | 36.68 | 37.70 | 00:00:00 | | 2007-08-22 | 328,000 | 37.93 | 39.60 | 37.93 | 39.40 | 00:00:00 | | 2007-08-23 | 327,200 | 39.60 | 41.00 | 38.67 | 41.00 | 00:00:00 | | 2007-08-24 | 261,600 | 40.50 | 43.49 | 39.71 | 41.71 | 00:00:00 | | 2007-08-27 | 170,200 | 42.89 | 43.05 | 41.01 | 41.45 | 00:00:00 | | 2007-08-28 | 362,900 | 41.50 | 41.50 | 40.20 | 41.00 | 00:00:00 | | 2007-08-29 | 395,600 | 41.00 | 42.44 | 40.51 | 42.38 | 00:00:00 | | 2007-08-30 | 244,500 | 42.00 | 42.71 | 40.25 | 40.69 | 00:00:00 | | 2007-08-31 | 769,600 | 41.78 | 41.84 | 40.30 | 40.99 | 00:00:00 | | 2007-09-03 | 154,700 | 41.40 | 41.60 | 40.34 | 41.00 | 00:00:00 | | 2007-09-04 | 160,200 | 41.03 | 41.69 | 40.67 | 40.67 | 00:00:00 | | 2007-09-05 | 231,600 | 40.68 | 40.80 | 39.20 | 39.20 | 00:00:00 | | 2007-09-06 | 200,900 | 40.35 | 40.35 | 39.23 | 39.90 | 00:00:00 | | 2007-09-10 | 308,600 | 39.09 | 39.56 | 38.31 | 38.80 | 00:00:00 | | 2007-09-11 | 265,200 | 38.65 | 40.48 | 38.65 | 40.48 | 00:00:00 | | 2007-09-12 | 419,500 | 39.50 | 41.75 | 39.40 | 39.60 | 00:00:00 | | 2007-09-13 | 160,200 | 39.93 | 40.89 | 38.63 | 39.54 | 00:00:00 | | 2007-09-14 | 186,600 | 39.07 | 40.94 | 39.07 | 40.40 | 00:00:00 | | 2007-09-17 | 175,400 | 39.71 | 40.54 | 39.00 | 39.37 | 00:00:00 | | 2007-09-18 | 270,200 | 39.99 | 42.00 | 39.27 | 41.30 | 00:00:00 | | 2007-09-19 | 296,400 | 42.00 | 42.94 | 41.55 | 42.60 | 00:00:00 | | 2007-09-20 | 367,900 | 42.00 | 42.98 | 41.61 | 41.80 | 00:00:00 | | 2007-09-21 | 260,400 | 42.02 | 43.45 | 42.02 | 43.38 | 00:00:00 | | 2007-09-24 | 252,400 | 43.50 | 44.60 | 43.50 | 43.85 | 00:00:00 | | 2007-09-25 | 360,300 | 43.73 | 44.39 | 42.70 | 43.73 | 00:00:00 | | 2007-09-26 | 218,500 | 44.50 | 45.14 | 44.06 | 45.00 | 00:00:00 | | 2007-09-27 | 408,900 | 44.70 | 46.50 | 44.70 | 46.00 | 00:00:00 | | 2007-09-28 | 421,700 | 46.00 | 48.00 | 45.89 | 47.60 | 00:00:00 | | 2007-10-01 | 555,000 | 47.00 | 49.00 | 46.51 | 49.00 | 00:00:00 | | 2007-10-02 | 545,700 | 48.71 | 50.40 | 47.53 | 49.00 | 00:00:00 | | 2007-10-03 | 480,100 | 48.57 | 49.39 | 46.40 | 47.88 | 00:00:00 | | 2007-10-04 | 344,300 | 48.74 | 49.81 | 47.61 | 49.20 | 00:00:00 | | 2007-10-05 | 421,700 | 50.02 | 52.20 | 50.02 | 50.56 | 00:00:00 | | 2007-10-08 | 128,800 | 51.80 | 51.80 | 50.63 | 51.42 | 00:00:00 | | 2007-10-09 | 416,600 | 51.39 | 52.66 | 51.39 | 52.01 | 00:00:00 | | 2007-10-10 | 304,900 | 52.00 | 52.99 | 50.45 | 50.50 | 00:00:00 | | 2007-10-11 | 249,300 | 50.52 | 51.29 | 47.90 | 47.90 | 00:00:00 | | 2007-10-15 | 256,000 | 49.32 | 49.64 | 47.22 | 47.52 | 00:00:00 | | 2007-10-16 | 187,500 | 46.57 | 48.35 | 46.57 | 47.23 | 00:00:00 | | 2007-10-17 | 449,800 | 47.21 | 49.63 | 47.21 | 49.53 | 00:00:00 | | 2007-10-18 | 321,800 | 49.34 | 50.14 | 47.91 | 49.26 | 00:00:00 | | 2007-10-19 | 307,400 | 49.26 | 49.47 | 46.57 | 46.59 | 00:00:00 | | 2007-10-22 | 316,300 | 46.03 | 48.28 | 45.56 | 47.68 | 00:00:00 | | 2007-10-23 | 544,400 | 48.74 | 49.18 | 47.14 | 47.51 | 00:00:00 | | 2007-10-24 | 355,800 | 47.54 | 48.39 | 46.00 | 46.50 | 00:00:00 | | 2007-10-25 | 856,500 | 47.63 | 47.95 | 46.52 | 47.31 | 00:00:00 | | 2007-10-26 | 246,800 | 47.94 | 50.65 | 47.94 | 48.70 | 00:00:00 | | 2007-10-29 | 336,200 | 49.00 | 49.49 | 47.63 | 47.63 | 00:00:00 | | 2007-10-30 | 466,700 | 47.67 | 50.50 | 47.67 | 49.80 | 00:00:00 | | 2007-10-31 | 314,200 | 50.40 | 50.50 | 49.00 | 49.01 | 00:00:00 | | 2007-11-01 | 464,700 | 48.50 | 49.45 | 48.12 | 48.30 | 00:00:00 | | 2007-11-05 | 279,400 | 48.15 | 50.80 | 47.50 | 49.60 | 00:00:00 | | 2007-11-06 | 217,200 | 49.60 | 51.99 | 48.97 | 51.99 | 00:00:00 | | 2007-11-07 | 379,200 | 50.61 | 53.00 | 50.61 | 52.12 | 00:00:00 | | 2007-11-08 | 528,700 | 52.52 | 53.47 | 49.22 | 49.22 | 00:00:00 | | 2007-11-09 | 416,400 | 49.67 | 50.15 | 46.20 | 49.50 | 00:00:00 | | 2007-11-12 | 394,000 | 48.50 | 49.00 | 46.51 | 46.60 | 00:00:00 | | 2007-11-13 | 262,700 | 47.50 | 47.92 | 45.53 | 45.53 | 00:00:00 | | 2007-11-14 | 505,300 | 46.15 | 49.00 | 46.15 | 48.42 | 00:00:00 | | 2007-11-16 | 386,000 | 48.19 | 49.00 | 46.86 | 48.00 | 00:00:00 | | 2007-11-19 | 181,300 | 48.00 | 48.32 | 46.31 | 47.60 | 00:00:00 | | 2007-11-21 | 441,500 | 46.64 | 48.37 | 45.75 | 46.64 | 00:00:00 | | 2007-11-22 | 202,500 | 46.64 | 47.90 | 45.70 | 45.70 | 00:00:00 | | 2007-11-23 | 192,400 | 46.11 | 47.44 | 45.65 | 45.90 | 00:00:00 | | 2007-11-26 | 417,100 | 46.20 | 46.20 | 42.01 | 42.30 | 00:00:00 | | 2007-11-27 | 460,000 | 41.20 | 46.90 | 41.00 | 46.24 | 00:00:00 | | 2007-11-28 | 425,000 | 46.31 | 51.12 | 46.00 | 50.00 | 00:00:00 | | 2007-11-29 | 489,700 | 49.65 | 52.00 | 48.56 | 49.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
