|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-18 | 474,500 | 47.60 | 48.14 | 44.12 | 45.51 | 00:00:00 | | 2008-11-19 | 291,700 | 45.55 | 46.34 | 44.25 | 46.06 | 00:00:00 | | 2008-11-21 | 439,800 | 44.27 | 50.99 | 44.27 | 49.10 | 00:00:00 | | 2008-11-24 | 366,100 | 50.10 | 51.90 | 48.84 | 51.90 | 00:00:00 | | 2008-11-25 | 472,600 | 50.92 | 52.30 | 49.57 | 51.00 | 00:00:00 | | 2008-11-26 | 504,100 | 50.01 | 51.00 | 48.00 | 48.00 | 00:00:00 | | 2008-11-27 | 286,000 | 48.30 | 48.50 | 46.01 | 47.00 | 00:00:00 | | 2008-11-28 | 258,900 | 46.70 | 47.93 | 45.81 | 45.81 | 00:00:00 | | 2008-12-01 | 673,500 | 45.50 | 45.67 | 43.10 | 44.25 | 00:00:00 | | 2008-12-02 | 303,300 | 44.61 | 46.40 | 43.71 | 46.00 | 00:00:00 | | 2008-12-03 | 306,800 | 45.22 | 48.41 | 45.16 | 48.00 | 00:00:00 | | 2008-12-04 | 281,600 | 48.45 | 49.73 | 47.31 | 49.03 | 00:00:00 | | 2008-12-05 | 315,400 | 49.00 | 49.70 | 47.52 | 49.22 | 00:00:00 | | 2008-12-08 | 462,700 | 50.89 | 51.66 | 48.10 | 48.10 | 00:00:00 | | 2008-12-09 | 300,600 | 48.79 | 49.50 | 47.00 | 47.00 | 00:00:00 | | 2008-12-10 | 267,100 | 47.70 | 49.30 | 45.01 | 46.78 | 00:00:00 | | 2008-12-11 | 214,400 | 47.90 | 48.88 | 46.78 | 48.50 | 00:00:00 | | 2008-12-12 | 229,600 | 47.70 | 51.22 | 47.50 | 51.22 | 00:00:00 | | 2008-12-15 | 300,800 | 50.36 | 50.37 | 47.00 | 47.00 | 00:00:00 | | 2008-12-16 | 219,000 | 47.61 | 48.99 | 45.98 | 47.00 | 00:00:00 | | 2008-12-17 | 525,200 | 47.07 | 47.94 | 45.32 | 47.49 | 00:00:00 | | 2008-12-18 | 202,100 | 47.49 | 47.82 | 45.49 | 46.30 | 00:00:00 | | 2008-12-19 | 258,100 | 46.20 | 46.87 | 45.81 | 46.22 | 00:00:00 | | 2008-12-22 | 338,200 | 46.22 | 46.49 | 44.31 | 45.06 | 00:00:00 | | 2008-12-23 | 218,300 | 45.12 | 45.69 | 43.01 | 44.20 | 00:00:00 | | 2008-12-26 | 118,100 | 44.31 | 44.79 | 43.00 | 43.00 | 00:00:00 | | 2008-12-29 | 212,000 | 43.71 | 44.01 | 42.04 | 42.84 | 00:00:00 | | 2008-12-30 | 280,400 | 43.96 | 45.00 | 43.01 | 44.10 | 00:00:00 | | 2009-01-02 | 155,200 | 44.30 | 46.30 | 43.55 | 46.30 | 00:00:00 | | 2009-01-05 | 266,000 | 46.19 | 46.73 | 45.30 | 45.90 | 00:00:00 | | 2009-01-06 | 300,500 | 46.35 | 46.36 | 44.51 | 46.36 | 00:00:00 | | 2009-01-07 | 162,100 | 45.39 | 46.82 | 45.39 | 46.82 | 00:00:00 | | 2009-01-08 | 282,800 | 46.89 | 47.38 | 45.30 | 46.50 | 00:00:00 | | 2009-01-09 | 247,100 | 46.96 | 47.35 | 45.00 | 45.70 | 00:00:00 | | 2009-01-12 | 206,600 | 45.45 | 45.73 | 44.30 | 44.97 | 00:00:00 | | 2009-01-13 | 140,900 | 44.32 | 46.50 | 44.32 | 46.26 | 00:00:00 | | 2009-01-14 | 245,900 | 45.12 | 45.89 | 44.91 | 45.15 | 00:00:00 | | 2009-01-15 | 307,600 | 45.38 | 46.12 | 42.77 | 46.12 | 00:00:00 | | 2009-01-16 | 180,700 | 45.64 | 46.41 | 44.91 | 45.75 | 00:00:00 | | 2009-01-19 | 98,100 | 46.09 | 46.09 | 44.29 | 44.77 | 00:00:00 | | 2009-01-20 | 283,600 | 44.11 | 45.86 | 44.11 | 45.05 | 00:00:00 | | 2009-01-21 | 175,500 | 45.19 | 45.24 | 44.01 | 44.20 | 00:00:00 | | 2009-01-22 | 218,700 | 44.21 | 46.00 | 43.56 | 46.00 | 00:00:00 | | 2009-01-23 | 160,000 | 45.20 | 46.12 | 44.53 | 45.96 | 00:00:00 | | 2009-01-26 | 134,300 | 45.56 | 46.39 | 44.92 | 45.00 | 00:00:00 | | 2009-01-27 | 284,300 | 45.20 | 46.85 | 45.19 | 46.10 | 00:00:00 | | 2009-01-28 | 266,200 | 46.80 | 47.50 | 46.51 | 47.20 | 00:00:00 | | 2009-01-29 | 194,900 | 46.51 | 47.49 | 45.82 | 46.50 | 00:00:00 | | 2009-01-30 | 126,400 | 46.43 | 46.84 | 45.99 | 46.80 | 00:00:00 | | 2009-02-02 | 262,600 | 45.90 | 47.32 | 45.40 | 45.98 | 00:00:00 | | 2009-02-03 | 258,100 | 45.89 | 48.50 | 45.71 | 48.50 | 00:00:00 | | 2009-02-04 | 339,200 | 48.00 | 50.29 | 47.27 | 48.25 | 00:00:00 | | 2009-02-05 | 160,800 | 47.90 | 49.01 | 47.12 | 47.95 | 00:00:00 | | 2009-02-06 | 408,500 | 47.95 | 48.53 | 47.35 | 47.35 | 00:00:00 | | 2009-02-09 | 358,800 | 47.51 | 47.86 | 46.91 | 47.26 | 00:00:00 | | 2009-02-10 | 283,200 | 47.50 | 47.95 | 45.16 | 46.68 | 00:00:00 | | 2009-02-11 | 299,500 | 47.80 | 48.30 | 46.81 | 47.65 | 00:00:00 | | 2009-02-12 | 375,700 | 46.74 | 48.73 | 46.74 | 47.55 | 00:00:00 | | 2009-02-13 | 191,000 | 47.81 | 48.29 | 47.40 | 47.55 | 00:00:00 | | 2009-02-16 | 724,400 | 47.29 | 47.31 | 46.70 | 47.00 | 00:00:00 | | 2009-02-17 | 227,700 | 46.50 | 46.50 | 45.52 | 46.09 | 00:00:00 | | 2009-02-18 | 253,900 | 46.09 | 46.39 | 45.51 | 45.62 | 00:00:00 | | 2009-02-19 | 134,200 | 46.19 | 46.75 | 45.85 | 46.75 | 00:00:00 | | 2009-02-20 | 291,300 | 45.85 | 47.22 | 45.70 | 46.50 | 00:00:00 | | 2009-02-25 | 262,600 | 46.00 | 49.31 | 45.51 | 48.00 | 00:00:00 | | 2009-02-26 | 399,100 | 48.90 | 49.36 | 48.21 | 48.50 | 00:00:00 | | 2009-02-27 | 422,300 | 47.50 | 48.80 | 47.11 | 48.00 | 00:00:00 | | 2009-03-02 | 338,900 | 47.69 | 47.69 | 46.07 | 46.50 | 00:00:00 | | 2009-03-03 | 181,600 | 47.00 | 47.00 | 45.71 | 46.00 | 00:00:00 | | 2009-03-04 | 199,400 | 46.48 | 47.84 | 46.45 | 47.00 | 00:00:00 | | 2009-03-05 | 185,800 | 46.60 | 47.47 | 46.50 | 47.00 | 00:00:00 | | 2009-03-06 | 153,000 | 47.00 | 47.47 | 46.76 | 47.00 | 00:00:00 | | 2009-03-09 | 349,100 | 46.51 | 48.74 | 46.46 | 48.26 | 00:00:00 | | 2009-03-10 | 494,200 | 48.70 | 50.80 | 48.56 | 50.60 | 00:00:00 | | 2009-03-11 | 367,200 | 50.40 | 50.82 | 49.40 | 49.64 | 00:00:00 | | 2009-03-12 | 1,281,900 | 49.99 | 50.50 | 49.44 | 50.50 | 00:00:00 | | 2009-03-13 | 322,100 | 50.86 | 51.73 | 50.20 | 50.66 | 00:00:00 | | 2009-03-16 | 336,900 | 50.82 | 51.70 | 49.54 | 49.90 | 00:00:00 | | 2009-03-17 | 366,600 | 49.50 | 50.49 | 49.50 | 49.90 | 00:00:00 | | 2009-03-18 | 399,600 | 49.90 | 51.00 | 49.82 | 50.00 | 00:00:00 | | 2009-03-19 | 378,900 | 50.70 | 51.37 | 49.94 | 50.60 | 00:00:00 | | 2009-03-20 | 289,800 | 48.86 | 49.21 | 48.00 | 48.20 | 00:00:00 | | 2009-03-23 | 269,400 | 48.21 | 50.35 | 48.21 | 50.35 | 00:00:00 | | 2009-03-24 | 333,800 | 50.20 | 50.99 | 49.80 | 49.80 | 00:00:00 | | 2009-03-25 | 379,700 | 50.00 | 51.27 | 49.05 | 49.26 | 00:00:00 | | 2009-03-26 | 324,900 | 49.89 | 49.89 | 48.80 | 48.80 | 00:00:00 | | 2009-03-27 | 427,300 | 48.80 | 48.80 | 47.53 | 47.80 | 00:00:00 | | 2009-03-30 | 876,000 | 47.50 | 48.13 | 44.59 | 44.80 | 00:00:00 | | 2009-03-31 | 930,600 | 44.90 | 45.27 | 43.75 | 43.75 | 00:00:00 | | 2009-04-01 | 1,022,000 | 43.60 | 44.38 | 43.11 | 44.00 | 00:00:00 | | 2009-04-02 | 448,500 | 45.00 | 45.45 | 44.43 | 44.80 | 00:00:00 | | 2009-04-03 | 571,500 | 44.90 | 46.99 | 44.55 | 45.00 | 00:00:00 | | 2009-04-06 | 531,800 | 44.97 | 45.90 | 44.66 | 45.90 | 00:00:00 | | 2009-04-07 | 355,900 | 45.63 | 46.38 | 45.24 | 46.38 | 00:00:00 | | 2009-04-08 | 506,900 | 45.97 | 46.70 | 44.02 | 44.10 | 00:00:00 | | 2009-04-09 | 477,800 | 45.10 | 45.35 | 43.00 | 44.10 | 00:00:00 | | 2009-04-13 | 516,600 | 44.10 | 44.80 | 43.60 | 43.60 | 00:00:00 | | 2009-04-14 | 657,100 | 43.85 | 45.45 | 43.85 | 45.35 | 00:00:00 | | 2009-04-15 | 725,400 | 45.50 | 45.72 | 44.00 | 45.72 | 00:00:00 | | 2009-04-16 | 321,900 | 45.70 | 45.89 | 45.05 | 45.48 | 00:00:00 | | 2009-04-17 | 437,100 | 45.02 | 45.59 | 44.74 | 45.01 | 00:00:00 | | 2009-04-20 | 323,400 | 44.88 | 45.49 | 44.14 | 44.45 | 00:00:00 | | 2009-04-22 | 461,300 | 44.99 | 44.99 | 44.07 | 44.30 | 00:00:00 | | 2009-04-23 | 358,700 | 44.41 | 44.62 | 44.14 | 44.50 | 00:00:00 | | 2009-04-24 | 302,000 | 44.49 | 44.60 | 44.05 | 44.50 | 00:00:00 | | 2009-04-27 | 607,800 | 44.44 | 44.99 | 43.63 | 43.90 | 00:00:00 | | 2009-04-28 | 257,100 | 43.64 | 44.68 | 43.55 | 44.60 | 00:00:00 | | 2009-04-29 | 680,300 | 44.59 | 46.53 | 44.59 | 46.53 | 00:00:00 | | 2009-04-30 | 817,000 | 46.91 | 47.39 | 45.96 | 46.89 | 00:00:00 | | 2009-05-04 | 381,100 | 47.49 | 49.15 | 47.18 | 49.15 | 00:00:00 | | 2009-05-05 | 331,400 | 49.08 | 49.50 | 47.13 | 49.00 | 00:00:00 | | 2009-05-06 | 478,300 | 49.34 | 49.34 | 47.85 | 48.60 | 00:00:00 | | 2009-05-07 | 309,700 | 48.20 | 48.67 | 47.01 | 47.60 | 00:00:00 | | 2009-05-08 | 379,700 | 48.58 | 48.94 | 46.88 | 48.19 | 00:00:00 | | 2009-05-11 | 226,200 | 47.09 | 48.99 | 46.71 | 48.80 | 00:00:00 | | 2009-05-12 | 362,600 | 48.80 | 48.80 | 47.11 | 48.01 | 00:00:00 | | 2009-05-13 | 314,800 | 47.29 | 48.00 | 46.76 | 48.00 | 00:00:00 | | 2009-05-14 | 318,400 | 47.50 | 48.16 | 47.31 | 48.00 | 00:00:00 | | 2009-05-15 | 421,000 | 47.70 | 48.27 | 47.70 | 47.90 | 00:00:00 | | 2009-05-18 | 468,900 | 48.00 | 49.20 | 47.93 | 49.00 | 00:00:00 | | 2009-05-19 | 339,000 | 49.33 | 50.39 | 48.16 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
