|
 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 | | 2008-05-30 | 129,900 | 50.61 | 52.00 | 50.06 | 50.13 | 00:00:00 | | 2008-06-02 | 299,100 | 50.00 | 50.00 | 48.45 | 49.21 | 00:00:00 | | 2008-06-03 | 370,500 | 49.21 | 50.00 | 47.81 | 48.71 | 00:00:00 | | 2008-06-04 | 158,100 | 48.80 | 48.99 | 47.31 | 47.49 | 00:00:00 | | 2008-06-05 | 178,700 | 48.75 | 49.95 | 47.50 | 49.55 | 00:00:00 | | 2008-06-06 | 261,400 | 48.81 | 49.50 | 48.23 | 48.52 | 00:00:00 | | 2008-06-10 | 183,100 | 47.49 | 47.99 | 46.70 | 47.20 | 00:00:00 | | 2008-06-11 | 235,100 | 47.21 | 48.17 | 46.50 | 46.50 | 00:00:00 | | 2008-06-12 | 241,000 | 46.86 | 47.84 | 45.70 | 46.60 | 00:00:00 | | 2008-06-13 | 392,300 | 46.79 | 47.27 | 46.51 | 46.90 | 00:00:00 | | 2008-06-16 | 274,400 | 46.36 | 47.19 | 45.55 | 46.00 | 00:00:00 | | 2008-06-17 | 596,200 | 46.80 | 47.18 | 45.90 | 45.90 | 00:00:00 | | 2008-06-18 | 464,800 | 45.91 | 46.15 | 44.44 | 44.72 | 00:00:00 | | 2008-06-19 | 291,000 | 45.16 | 45.49 | 43.60 | 43.63 | 00:00:00 | | 2008-06-20 | 270,600 | 43.50 | 44.78 | 43.29 | 43.31 | 00:00:00 | | 2008-06-23 | 101,800 | 43.46 | 43.74 | 42.50 | 43.03 | 00:00:00 | | 2008-06-24 | 160,300 | 42.75 | 44.52 | 42.56 | 43.83 | 00:00:00 | | 2008-06-25 | 429,200 | 44.50 | 45.62 | 43.40 | 45.62 | 00:00:00 | | 2008-06-26 | 323,800 | 44.40 | 45.42 | 43.71 | 45.00 | 00:00:00 | | 2008-06-27 | 198,400 | 44.61 | 46.00 | 44.30 | 45.51 | 00:00:00 | | 2008-06-30 | 178,200 | 45.23 | 46.19 | 45.22 | 45.70 | 00:00:00 | | 2008-07-01 | 377,300 | 44.51 | 45.34 | 42.96 | 43.02 | 00:00:00 | | 2008-07-02 | 327,000 | 43.71 | 43.71 | 42.00 | 42.00 | 00:00:00 | | 2008-07-03 | 377,500 | 42.60 | 42.84 | 40.53 | 40.80 | 00:00:00 | | 2008-07-04 | 85,300 | 39.70 | 41.10 | 39.50 | 40.38 | 00:00:00 | | 2008-07-07 | 333,000 | 40.38 | 40.91 | 39.62 | 39.81 | 00:00:00 | | 2008-07-08 | 264,300 | 39.81 | 40.99 | 39.40 | 40.01 | 00:00:00 | | 2008-07-10 | 625,200 | 39.99 | 42.99 | 39.99 | 41.60 | 00:00:00 | | 2008-07-11 | 178,200 | 41.49 | 43.40 | 41.09 | 42.30 | 00:00:00 | | 2008-07-14 | 223,400 | 43.00 | 44.56 | 42.11 | 43.67 | 00:00:00 | | 2008-07-15 | 386,500 | 42.50 | 46.30 | 41.61 | 45.30 | 00:00:00 | | 2008-07-16 | 331,600 | 45.32 | 47.69 | 45.32 | 46.41 | 00:00:00 | | 2008-07-17 | 456,300 | 46.50 | 47.79 | 44.36 | 45.29 | 00:00:00 | | 2008-07-18 | 368,700 | 44.50 | 46.44 | 43.33 | 43.34 | 00:00:00 | | 2008-07-21 | 335,300 | 44.36 | 46.48 | 44.36 | 45.30 | 00:00:00 | | 2008-07-22 | 261,400 | 45.05 | 45.05 | 43.24 | 43.70 | 00:00:00 | | 2008-07-23 | 289,200 | 44.07 | 44.49 | 43.38 | 43.60 | 00:00:00 | | 2008-07-24 | 270,600 | 43.60 | 44.61 | 42.75 | 42.79 | 00:00:00 | | 2008-07-25 | 231,700 | 43.01 | 43.83 | 42.64 | 42.64 | 00:00:00 | | 2008-07-28 | 215,800 | 43.80 | 44.52 | 43.15 | 44.10 | 00:00:00 | | 2008-07-29 | 328,400 | 43.79 | 44.59 | 43.38 | 44.59 | 00:00:00 | | 2008-07-30 | 269,900 | 44.31 | 46.00 | 44.30 | 46.00 | 00:00:00 | | 2008-07-31 | 298,900 | 45.89 | 46.00 | 44.15 | 44.15 | 00:00:00 | | 2008-08-01 | 277,700 | 44.00 | 45.44 | 43.51 | 44.32 | 00:00:00 | | 2008-08-04 | 353,400 | 42.29 | 42.49 | 41.54 | 42.00 | 00:00:00 | | 2008-08-05 | 303,900 | 42.30 | 43.50 | 42.30 | 42.77 | 00:00:00 | | 2008-08-06 | 234,600 | 43.49 | 44.70 | 41.78 | 43.00 | 00:00:00 | | 2008-08-07 | 203,000 | 44.11 | 44.22 | 42.61 | 43.10 | 00:00:00 | | 2008-08-08 | 190,600 | 42.61 | 44.40 | 42.61 | 43.20 | 00:00:00 | | 2008-08-11 | 228,900 | 44.09 | 44.09 | 42.00 | 42.20 | 00:00:00 | | 2008-08-12 | 196,400 | 42.80 | 44.18 | 41.60 | 41.67 | 00:00:00 | | 2008-08-13 | 722,300 | 41.70 | 42.89 | 40.21 | 42.71 | 00:00:00 | | 2008-08-14 | 247,000 | 42.99 | 44.25 | 42.36 | 43.00 | 00:00:00 | | 2008-08-15 | 189,600 | 43.90 | 43.90 | 42.21 | 42.32 | 00:00:00 | | 2008-08-18 | 198,500 | 42.77 | 43.76 | 41.50 | 41.81 | 00:00:00 | | 2008-08-19 | 236,000 | 41.81 | 42.68 | 41.51 | 42.00 | 00:00:00 | | 2008-08-20 | 194,700 | 42.01 | 43.24 | 42.00 | 42.50 | 00:00:00 | | 2008-08-21 | 178,400 | 42.70 | 43.34 | 42.03 | 42.03 | 00:00:00 | | 2008-08-22 | 230,500 | 41.81 | 43.47 | 41.81 | 42.70 | 00:00:00 | | 2008-08-25 | 152,600 | 43.12 | 43.12 | 42.05 | 42.30 | 00:00:00 | | 2008-08-26 | 222,400 | 42.20 | 43.00 | 41.81 | 43.00 | 00:00:00 | | 2008-08-27 | 199,600 | 42.99 | 44.78 | 42.56 | 44.09 | 00:00:00 | | 2008-08-28 | 253,500 | 44.10 | 44.50 | 42.78 | 44.50 | 00:00:00 | | 2008-08-29 | 407,100 | 44.22 | 44.22 | 42.63 | 42.63 | 00:00:00 | | 2008-09-01 | 190,900 | 42.59 | 43.30 | 42.20 | 42.25 | 00:00:00 | | 2008-09-02 | 185,100 | 42.20 | 43.24 | 42.00 | 43.01 | 00:00:00 | | 2008-09-03 | 290,600 | 43.40 | 43.86 | 41.90 | 43.00 | 00:00:00 | | 2008-09-04 | 352,400 | 42.99 | 42.99 | 40.84 | 41.05 | 00:00:00 | | 2008-09-05 | 717,000 | 40.70 | 41.88 | 40.20 | 40.87 | 00:00:00 | | 2008-09-08 | 302,100 | 42.99 | 42.99 | 39.60 | 39.95 | 00:00:00 | | 2008-09-09 | 543,700 | 39.70 | 41.00 | 38.41 | 38.41 | 00:00:00 | | 2008-09-10 | 565,500 | 39.20 | 39.89 | 38.36 | 39.28 | 00:00:00 | | 2008-09-11 | 305,700 | 38.66 | 40.87 | 38.20 | 40.87 | 00:00:00 | | 2008-09-12 | 329,400 | 40.98 | 42.60 | 40.16 | 41.26 | 00:00:00 | | 2008-09-15 | 610,800 | 39.88 | 41.96 | 39.20 | 39.48 | 00:00:00 | | 2008-09-16 | 618,600 | 38.15 | 42.48 | 38.15 | 41.42 | 00:00:00 | | 2008-09-17 | 1,052,000 | 40.77 | 43.10 | 39.50 | 39.50 | 00:00:00 | | 2008-09-18 | 804,100 | 40.60 | 42.00 | 37.65 | 39.50 | 00:00:00 | | 2008-09-19 | 569,900 | 41.00 | 42.27 | 40.10 | 40.81 | 00:00:00 | | 2008-09-22 | 499,600 | 41.52 | 43.31 | 41.20 | 42.80 | 00:00:00 | | 2008-09-23 | 515,200 | 42.05 | 43.67 | 42.05 | 43.00 | 00:00:00 | | 2008-09-24 | 305,100 | 43.10 | 43.43 | 41.90 | 42.30 | 00:00:00 | | 2008-09-25 | 440,200 | 43.40 | 44.28 | 42.33 | 43.70 | 00:00:00 | | 2008-09-26 | 516,200 | 42.00 | 44.14 | 42.00 | 43.33 | 00:00:00 | | 2008-09-29 | 398,600 | 43.50 | 43.50 | 40.50 | 41.99 | 00:00:00 | | 2008-09-30 | 347,000 | 42.01 | 45.49 | 42.01 | 45.49 | 00:00:00 | | 2008-10-01 | 361,300 | 44.88 | 46.99 | 43.43 | 46.00 | 00:00:00 | | 2008-10-02 | 255,100 | 46.12 | 46.51 | 43.56 | 45.00 | 00:00:00 | | 2008-10-03 | 514,800 | 45.00 | 47.90 | 45.00 | 46.65 | 00:00:00 | | 2008-10-06 | 410,200 | 46.00 | 46.64 | 42.60 | 46.64 | 00:00:00 | | 2008-10-07 | 705,100 | 46.79 | 46.89 | 45.06 | 46.01 | 00:00:00 | | 2008-10-08 | 630,800 | 45.39 | 46.98 | 42.31 | 42.31 | 00:00:00 | | 2008-10-09 | 413,800 | 43.90 | 43.90 | 41.31 | 42.30 | 00:00:00 | | 2008-10-10 | 1,151,200 | 40.55 | 41.00 | 39.30 | 41.00 | 00:00:00 | | 2008-10-13 | 443,100 | 42.51 | 45.81 | 41.60 | 43.10 | 00:00:00 | | 2008-10-14 | 376,800 | 45.25 | 46.10 | 42.72 | 43.30 | 00:00:00 | | 2008-10-15 | 652,300 | 42.61 | 43.72 | 40.27 | 41.55 | 00:00:00 | | 2008-10-16 | 510,800 | 42.62 | 42.94 | 39.20 | 39.77 | 00:00:00 | | 2008-10-17 | 377,200 | 39.78 | 41.21 | 39.00 | 39.00 | 00:00:00 | | 2008-10-20 | 347,100 | 39.92 | 41.79 | 39.71 | 40.51 | 00:00:00 | | 2008-10-21 | 282,600 | 40.21 | 40.39 | 39.08 | 39.62 | 00:00:00 | | 2008-10-22 | 296,700 | 38.99 | 39.37 | 38.00 | 38.00 | 00:00:00 | | 2008-10-23 | 299,800 | 38.00 | 39.50 | 36.69 | 38.01 | 00:00:00 | | 2008-10-24 | 584,200 | 36.70 | 37.99 | 34.55 | 34.55 | 00:00:00 | | 2008-10-27 | 422,700 | 34.50 | 34.99 | 31.12 | 31.12 | 00:00:00 | | 2008-10-28 | 721,100 | 33.10 | 35.60 | 31.55 | 32.00 | 00:00:00 | | 2008-10-29 | 681,400 | 34.03 | 35.48 | 33.06 | 35.20 | 00:00:00 | | 2008-10-30 | 467,600 | 35.89 | 40.90 | 35.89 | 39.85 | 00:00:00 | | 2008-10-31 | 460,100 | 39.79 | 40.34 | 36.39 | 39.99 | 00:00:00 | | 2008-11-03 | 183,700 | 39.94 | 40.38 | 38.03 | 39.40 | 00:00:00 | | 2008-11-04 | 316,800 | 40.35 | 41.40 | 39.20 | 40.99 | 00:00:00 | | 2008-11-05 | 289,800 | 39.80 | 40.49 | 37.61 | 38.30 | 00:00:00 | | 2008-11-06 | 400,100 | 37.92 | 41.08 | 37.74 | 39.98 | 00:00:00 | | 2008-11-07 | 276,200 | 39.70 | 42.94 | 38.62 | 42.25 | 00:00:00 | | 2008-11-10 | 316,200 | 43.44 | 45.02 | 42.80 | 44.00 | 00:00:00 | | 2008-11-11 | 685,400 | 43.39 | 49.15 | 42.75 | 48.00 | 00:00:00 | | 2008-11-12 | 671,200 | 47.31 | 47.95 | 45.22 | 46.00 | 00:00:00 | | 2008-11-13 | 417,400 | 46.00 | 51.67 | 46.00 | 51.35 | 00:00:00 | | 2008-11-14 | 248,700 | 51.50 | 52.00 | 49.03 | 50.00 | 00:00:00 | | 2008-11-17 | 375,700 | 49.99 | 50.99 | 48.41 | 48.50 | 00:00:00 | | 2008-11-18 | 474,500 | 47.60 | 48.14 | 44.12 | 45.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
