|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-29 | 489,700 | 49.65 | 52.00 | 48.56 | 49.70 | 00:00:00 | | 2007-11-30 | 339,600 | 50.89 | 52.84 | 50.00 | 50.70 | 00:00:00 | | 2007-12-03 | 193,900 | 51.11 | 52.39 | 51.01 | 51.40 | 00:00:00 | | 2007-12-04 | 431,300 | 50.90 | 52.49 | 50.56 | 50.59 | 00:00:00 | | 2007-12-05 | 287,400 | 51.11 | 52.16 | 50.61 | 51.14 | 00:00:00 | | 2007-12-06 | 214,500 | 51.65 | 51.92 | 50.63 | 51.40 | 00:00:00 | | 2007-12-07 | 245,600 | 51.40 | 53.00 | 51.40 | 52.50 | 00:00:00 | | 2007-12-10 | 428,400 | 51.91 | 56.49 | 51.91 | 56.45 | 00:00:00 | | 2007-12-11 | 654,300 | 56.51 | 59.89 | 53.60 | 53.90 | 00:00:00 | | 2007-12-12 | 499,300 | 55.00 | 55.00 | 52.96 | 53.50 | 00:00:00 | | 2007-12-13 | 290,900 | 52.60 | 52.73 | 50.33 | 50.80 | 00:00:00 | | 2007-12-14 | 178,100 | 51.46 | 51.96 | 49.02 | 50.15 | 00:00:00 | | 2007-12-17 | 270,400 | 49.60 | 50.76 | 47.55 | 48.70 | 00:00:00 | | 2007-12-18 | 294,600 | 49.03 | 50.20 | 47.00 | 48.33 | 00:00:00 | | 2007-12-19 | 281,100 | 48.65 | 49.07 | 48.00 | 48.80 | 00:00:00 | | 2007-12-20 | 461,500 | 49.08 | 49.39 | 46.40 | 46.40 | 00:00:00 | | 2007-12-21 | 173,500 | 47.10 | 49.40 | 46.61 | 48.10 | 00:00:00 | | 2007-12-26 | 170,300 | 48.01 | 48.90 | 47.50 | 47.60 | 00:00:00 | | 2007-12-27 | 164,800 | 48.08 | 49.00 | 47.36 | 48.50 | 00:00:00 | | 2007-12-28 | 365,400 | 48.52 | 49.90 | 47.20 | 48.20 | 00:00:00 | | 2008-01-02 | 349,400 | 48.16 | 48.65 | 45.98 | 46.00 | 00:00:00 | | 2008-01-03 | 253,100 | 46.00 | 46.49 | 45.00 | 45.05 | 00:00:00 | | 2008-01-04 | 654,000 | 45.04 | 45.26 | 42.15 | 43.15 | 00:00:00 | | 2008-01-07 | 416,700 | 43.76 | 45.51 | 43.45 | 45.50 | 00:00:00 | | 2008-01-08 | 265,900 | 45.79 | 46.47 | 45.70 | 46.30 | 00:00:00 | | 2008-01-09 | 441,000 | 45.56 | 49.19 | 45.56 | 49.19 | 00:00:00 | | 2008-01-10 | 385,200 | 48.50 | 51.00 | 48.37 | 48.75 | 00:00:00 | | 2008-01-11 | 205,000 | 48.16 | 49.44 | 47.55 | 48.54 | 00:00:00 | | 2008-01-14 | 274,200 | 48.87 | 50.44 | 48.70 | 49.16 | 00:00:00 | | 2008-01-15 | 155,800 | 48.80 | 49.60 | 47.10 | 47.15 | 00:00:00 | | 2008-01-16 | 251,900 | 46.16 | 47.39 | 46.04 | 46.16 | 00:00:00 | | 2008-01-17 | 530,500 | 46.01 | 49.00 | 46.01 | 47.70 | 00:00:00 | | 2008-01-18 | 552,100 | 47.79 | 50.30 | 47.79 | 50.20 | 00:00:00 | | 2008-01-21 | 422,600 | 47.98 | 48.75 | 46.32 | 48.20 | 00:00:00 | | 2008-01-22 | 296,900 | 48.60 | 50.90 | 48.20 | 50.00 | 00:00:00 | | 2008-01-23 | 403,800 | 50.00 | 50.00 | 48.10 | 49.10 | 00:00:00 | | 2008-01-24 | 272,100 | 50.16 | 53.00 | 49.01 | 50.00 | 00:00:00 | | 2008-01-28 | 296,700 | 50.00 | 52.90 | 50.00 | 52.30 | 00:00:00 | | 2008-01-29 | 372,700 | 52.97 | 52.99 | 50.40 | 50.50 | 00:00:00 | | 2008-01-30 | 486,000 | 50.50 | 50.68 | 48.15 | 48.49 | 00:00:00 | | 2008-01-31 | 239,300 | 48.40 | 50.68 | 47.00 | 48.50 | 00:00:00 | | 2008-02-01 | 235,400 | 49.97 | 50.59 | 49.01 | 50.00 | 00:00:00 | | 2008-02-06 | 145,900 | 48.70 | 50.59 | 48.70 | 49.50 | 00:00:00 | | 2008-02-07 | 327,400 | 49.02 | 49.52 | 47.75 | 47.75 | 00:00:00 | | 2008-02-08 | 95,600 | 48.12 | 49.11 | 48.01 | 48.05 | 00:00:00 | | 2008-02-11 | 197,100 | 48.99 | 49.66 | 47.50 | 49.08 | 00:00:00 | | 2008-02-12 | 375,300 | 49.67 | 51.59 | 49.00 | 49.00 | 00:00:00 | | 2008-02-13 | 645,400 | 50.00 | 50.42 | 48.01 | 48.01 | 00:00:00 | | 2008-02-14 | 583,200 | 49.15 | 49.15 | 46.50 | 47.00 | 00:00:00 | | 2008-02-15 | 247,200 | 47.02 | 48.30 | 46.03 | 47.00 | 00:00:00 | | 2008-02-18 | 141,400 | 48.05 | 48.91 | 47.90 | 48.35 | 00:00:00 | | 2008-02-19 | 229,500 | 48.79 | 48.79 | 46.80 | 46.80 | 00:00:00 | | 2008-02-20 | 400,400 | 46.80 | 47.50 | 46.35 | 47.10 | 00:00:00 | | 2008-02-21 | 453,400 | 47.78 | 47.78 | 46.90 | 46.90 | 00:00:00 | | 2008-02-22 | 152,200 | 47.01 | 47.63 | 46.58 | 47.20 | 00:00:00 | | 2008-02-25 | 294,700 | 47.79 | 48.26 | 47.17 | 47.80 | 00:00:00 | | 2008-02-26 | 316,100 | 47.70 | 49.87 | 47.55 | 48.99 | 00:00:00 | | 2008-02-27 | 369,500 | 48.99 | 51.33 | 48.99 | 51.19 | 00:00:00 | | 2008-02-28 | 308,400 | 50.81 | 52.20 | 50.62 | 50.85 | 00:00:00 | | 2008-02-29 | 216,500 | 49.75 | 50.68 | 48.66 | 49.23 | 00:00:00 | | 2008-03-03 | 392,600 | 49.88 | 51.39 | 49.41 | 50.25 | 00:00:00 | | 2008-03-04 | 241,500 | 50.00 | 50.05 | 47.82 | 49.50 | 00:00:00 | | 2008-03-05 | 404,800 | 49.70 | 50.39 | 48.90 | 49.90 | 00:00:00 | | 2008-03-06 | 202,900 | 49.50 | 49.95 | 48.60 | 48.60 | 00:00:00 | | 2008-03-07 | 224,800 | 48.60 | 49.29 | 48.01 | 48.08 | 00:00:00 | | 2008-03-10 | 799,800 | 48.03 | 48.20 | 45.40 | 45.40 | 00:00:00 | | 2008-03-11 | 1,247,500 | 46.90 | 46.94 | 44.03 | 44.35 | 00:00:00 | | 2008-03-12 | 834,500 | 45.12 | 45.78 | 43.49 | 43.50 | 00:00:00 | | 2008-03-13 | 454,500 | 43.00 | 44.85 | 42.40 | 44.85 | 00:00:00 | | 2008-03-14 | 389,700 | 45.49 | 46.59 | 45.00 | 46.55 | 00:00:00 | | 2008-03-18 | 313,300 | 44.29 | 45.90 | 44.29 | 45.84 | 00:00:00 | | 2008-03-19 | 288,800 | 45.48 | 46.65 | 43.20 | 44.46 | 00:00:00 | | 2008-03-20 | 194,500 | 43.58 | 44.96 | 43.00 | 44.50 | 00:00:00 | | 2008-03-21 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2008-03-24 | 178,400 | 45.60 | 46.48 | 45.01 | 45.89 | 00:00:00 | | 2008-03-25 | 303,700 | 46.48 | 47.40 | 46.00 | 47.40 | 00:00:00 | | 2008-03-26 | 127,800 | 47.50 | 47.90 | 46.20 | 46.50 | 00:00:00 | | 2008-03-27 | 118,300 | 46.80 | 46.94 | 45.63 | 45.75 | 00:00:00 | | 2008-03-28 | 144,700 | 45.75 | 46.12 | 44.50 | 45.00 | 00:00:00 | | 2008-03-31 | 217,900 | 44.85 | 45.84 | 43.92 | 45.49 | 00:00:00 | | 2008-04-01 | 360,100 | 45.89 | 46.00 | 45.00 | 46.00 | 00:00:00 | | 2008-04-02 | 318,000 | 46.10 | 46.39 | 45.70 | 45.70 | 00:00:00 | | 2008-04-03 | 201,400 | 45.79 | 46.14 | 45.10 | 45.69 | 00:00:00 | | 2008-04-04 | 271,900 | 45.71 | 46.39 | 45.16 | 46.00 | 00:00:00 | | 2008-04-07 | 337,800 | 46.00 | 46.69 | 45.86 | 46.25 | 00:00:00 | | 2008-04-08 | 162,800 | 45.67 | 46.71 | 45.62 | 46.16 | 00:00:00 | | 2008-04-09 | 153,700 | 46.10 | 46.38 | 45.30 | 46.05 | 00:00:00 | | 2008-04-10 | 214,200 | 45.99 | 46.69 | 45.90 | 46.69 | 00:00:00 | | 2008-04-11 | 55,700 | 46.40 | 46.40 | 45.52 | 45.70 | 00:00:00 | | 2008-04-14 | 348,300 | 45.70 | 46.99 | 45.20 | 46.89 | 00:00:00 | | 2008-04-15 | 256,200 | 46.55 | 47.30 | 46.42 | 46.44 | 00:00:00 | | 2008-04-16 | 362,400 | 47.24 | 47.34 | 46.81 | 47.01 | 00:00:00 | | 2008-04-17 | 127,600 | 46.61 | 47.25 | 46.00 | 46.01 | 00:00:00 | | 2008-04-18 | 94,300 | 46.80 | 46.80 | 46.11 | 46.49 | 00:00:00 | | 2008-04-22 | 131,400 | 46.79 | 46.80 | 45.66 | 45.66 | 00:00:00 | | 2008-04-23 | 231,800 | 45.80 | 46.19 | 45.60 | 45.80 | 00:00:00 | | 2008-04-24 | 125,300 | 45.70 | 46.03 | 44.77 | 44.80 | 00:00:00 | | 2008-04-25 | 191,200 | 45.52 | 46.30 | 45.00 | 45.51 | 00:00:00 | | 2008-04-28 | 115,700 | 46.29 | 46.64 | 45.41 | 45.60 | 00:00:00 | | 2008-04-29 | 237,300 | 45.41 | 45.60 | 43.48 | 43.71 | 00:00:00 | | 2008-04-30 | 375,000 | 44.31 | 47.24 | 44.26 | 46.58 | 00:00:00 | | 2008-05-02 | 654,200 | 47.40 | 48.48 | 45.85 | 47.01 | 00:00:00 | | 2008-05-05 | 349,300 | 47.00 | 47.33 | 46.31 | 47.33 | 00:00:00 | | 2008-05-06 | 403,500 | 47.25 | 47.99 | 46.76 | 47.99 | 00:00:00 | | 2008-05-07 | 202,500 | 47.86 | 48.19 | 46.13 | 46.31 | 00:00:00 | | 2008-05-08 | 165,900 | 46.65 | 47.20 | 46.21 | 47.00 | 00:00:00 | | 2008-05-09 | 134,700 | 46.56 | 47.29 | 46.42 | 46.92 | 00:00:00 | | 2008-05-12 | 206,800 | 46.76 | 48.04 | 46.76 | 47.66 | 00:00:00 | | 2008-05-13 | 322,700 | 48.04 | 48.53 | 47.00 | 48.53 | 00:00:00 | | 2008-05-14 | 608,000 | 48.39 | 51.00 | 48.30 | 50.60 | 00:00:00 | | 2008-05-15 | 294,800 | 50.25 | 51.35 | 49.11 | 50.90 | 00:00:00 | | 2008-05-16 | 247,500 | 51.00 | 52.97 | 50.43 | 52.50 | 00:00:00 | | 2008-05-19 | 393,100 | 53.20 | 53.20 | 51.27 | 51.80 | 00:00:00 | | 2008-05-20 | 256,800 | 52.60 | 52.60 | 51.41 | 51.80 | 00:00:00 | | 2008-05-21 | 417,600 | 51.47 | 51.47 | 49.35 | 50.16 | 00:00:00 | | 2008-05-23 | 243,300 | 50.05 | 51.58 | 48.61 | 51.00 | 00:00:00 | | 2008-05-26 | 110,400 | 50.89 | 50.89 | 49.70 | 50.10 | 00:00:00 | | 2008-05-27 | 312,700 | 50.01 | 50.61 | 48.14 | 50.01 | 00:00:00 | | 2008-05-28 | 238,900 | 50.00 | 51.99 | 49.26 | 51.99 | 00:00:00 | | 2008-05-29 | 234,800 | 51.59 | 51.99 | 50.25 | 50.25 | 00:00:00 | | 2008-05-30 | 129,900 | 50.61 | 52.00 | 50.06 | 50.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
