|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-19 | 339,000 | 49.33 | 50.39 | 48.16 | 50.00 | 00:00:00 | | 2009-05-20 | 440,300 | 49.41 | 52.34 | 49.41 | 50.10 | 00:00:00 | | 2009-05-21 | 189,400 | 49.41 | 49.41 | 48.19 | 48.84 | 00:00:00 | | 2009-05-22 | 264,800 | 48.84 | 50.44 | 48.84 | 50.00 | 00:00:00 | | 2009-05-25 | 120,400 | 50.00 | 50.34 | 48.80 | 49.90 | 00:00:00 | | 2009-05-26 | 289,200 | 49.04 | 51.50 | 48.76 | 51.03 | 00:00:00 | | 2009-05-27 | 423,400 | 51.29 | 52.14 | 50.18 | 50.85 | 00:00:00 | | 2009-05-28 | 360,900 | 50.94 | 51.64 | 50.00 | 51.64 | 00:00:00 | | 2009-05-29 | 608,600 | 51.98 | 52.19 | 50.63 | 51.50 | 00:00:00 | | 2009-06-01 | 431,300 | 52.20 | 53.42 | 51.48 | 53.42 | 00:00:00 | | 2009-06-02 | 364,700 | 53.42 | 54.87 | 53.00 | 54.00 | 00:00:00 | | 2009-06-03 | 838,300 | 53.21 | 58.00 | 53.21 | 55.69 | 00:00:00 | | 2009-06-04 | 373,500 | 55.70 | 56.01 | 54.50 | 54.51 | 00:00:00 | | 2009-06-05 | 264,000 | 55.20 | 56.87 | 54.50 | 55.00 | 00:00:00 | | 2009-06-08 | 601,200 | 54.54 | 55.79 | 54.51 | 55.50 | 00:00:00 | | 2009-06-09 | 363,300 | 55.81 | 56.86 | 55.50 | 56.15 | 00:00:00 | | 2009-06-10 | 401,300 | 56.99 | 56.99 | 54.82 | 55.48 | 00:00:00 | | 2009-06-12 | 311,100 | 56.30 | 56.30 | 54.65 | 55.00 | 00:00:00 | | 2009-06-15 | 366,100 | 54.62 | 55.18 | 53.57 | 54.00 | 00:00:00 | | 2009-06-16 | 286,100 | 54.48 | 54.86 | 53.75 | 54.00 | 00:00:00 | | 2009-06-17 | 403,700 | 53.63 | 54.94 | 53.63 | 54.60 | 00:00:00 | | 2009-06-18 | 141,500 | 54.26 | 55.15 | 53.91 | 55.11 | 00:00:00 | | 2009-06-19 | 415,300 | 55.25 | 56.62 | 54.71 | 56.26 | 00:00:00 | | 2009-06-22 | 297,100 | 56.00 | 56.00 | 54.08 | 54.80 | 00:00:00 | | 2009-06-23 | 317,800 | 54.88 | 55.69 | 54.63 | 55.00 | 00:00:00 | | 2009-06-24 | 535,400 | 56.00 | 57.55 | 55.56 | 57.20 | 00:00:00 | | 2009-06-25 | 385,900 | 56.63 | 57.06 | 55.66 | 56.70 | 00:00:00 | | 2009-06-26 | 274,800 | 56.72 | 57.43 | 55.80 | 55.80 | 00:00:00 | | 2009-06-29 | 315,300 | 56.40 | 57.83 | 55.80 | 56.20 | 00:00:00 | | 2009-06-30 | 282,800 | 57.27 | 57.63 | 55.69 | 55.82 | 00:00:00 | | 2009-07-01 | 482,600 | 56.00 | 57.89 | 56.00 | 57.01 | 00:00:00 | | 2009-07-02 | 237,400 | 56.55 | 57.00 | 56.14 | 57.00 | 00:00:00 | | 2009-07-03 | 76,800 | 57.57 | 57.57 | 56.40 | 56.40 | 00:00:00 | | 2009-07-06 | 222,300 | 56.29 | 57.00 | 56.00 | 57.00 | 00:00:00 | | 2009-07-07 | 451,800 | 56.75 | 57.76 | 56.41 | 57.56 | 00:00:00 | | 2009-07-08 | 591,500 | 57.39 | 60.30 | 57.39 | 60.03 | 00:00:00 | | 2009-07-10 | 1,151,600 | 60.24 | 64.90 | 59.31 | 62.51 | 00:00:00 | | 2009-07-13 | 572,000 | 61.60 | 62.20 | 61.05 | 61.07 | 00:00:00 | | 2009-07-14 | 791,100 | 61.69 | 61.79 | 59.42 | 60.27 | 00:00:00 | | 2009-07-15 | 397,200 | 61.00 | 61.99 | 60.12 | 60.90 | 00:00:00 | | 2009-07-16 | 267,500 | 60.90 | 61.64 | 60.33 | 61.50 | 00:00:00 | | 2009-07-17 | 303,400 | 61.50 | 62.42 | 60.81 | 61.75 | 00:00:00 | | 2009-07-20 | 433,800 | 62.60 | 63.00 | 62.23 | 62.76 | 00:00:00 | | 2009-07-21 | 236,100 | 62.99 | 63.39 | 61.82 | 63.34 | 00:00:00 | | 2009-07-22 | 193,800 | 62.20 | 62.95 | 61.81 | 62.00 | 00:00:00 | | 2009-07-23 | 1,074,100 | 61.50 | 63.20 | 60.96 | 61.50 | 00:00:00 | | 2009-07-24 | 389,800 | 61.50 | 62.11 | 60.27 | 60.30 | 00:00:00 | | 2009-07-27 | 387,200 | 60.55 | 63.84 | 60.11 | 63.83 | 00:00:00 | | 2009-07-28 | 266,700 | 63.37 | 63.37 | 62.33 | 62.70 | 00:00:00 | | 2009-07-29 | 171,300 | 62.19 | 63.03 | 61.53 | 61.70 | 00:00:00 | | 2009-07-30 | 129,500 | 62.70 | 63.38 | 62.60 | 62.60 | 00:00:00 | | 2009-07-31 | 450,500 | 62.49 | 65.17 | 61.82 | 63.50 | 00:00:00 | | 2009-08-03 | 128,500 | 63.88 | 64.99 | 63.60 | 64.00 | 00:00:00 | | 2009-08-04 | 204,800 | 63.65 | 66.17 | 63.65 | 65.02 | 00:00:00 | | 2009-08-05 | 473,200 | 63.98 | 64.74 | 62.10 | 62.40 | 00:00:00 | | 2009-08-06 | 240,000 | 62.83 | 63.87 | 62.00 | 62.41 | 00:00:00 | | 2009-08-07 | 294,600 | 62.99 | 63.78 | 62.31 | 62.31 | 00:00:00 | | 2009-08-10 | 334,700 | 62.30 | 63.28 | 61.69 | 61.75 | 00:00:00 | | 2009-08-11 | 375,300 | 61.80 | 62.25 | 60.50 | 61.00 | 00:00:00 | | 2009-08-12 | 393,200 | 60.55 | 61.99 | 60.54 | 60.61 | 00:00:00 | | 2009-08-13 | 425,900 | 61.10 | 61.67 | 58.70 | 58.70 | 00:00:00 | | 2009-08-14 | 705,800 | 58.90 | 59.66 | 56.86 | 58.70 | 00:00:00 | | 2009-08-17 | 236,700 | 58.60 | 59.62 | 56.75 | 58.40 | 00:00:00 | | 2009-08-18 | 159,100 | 58.25 | 58.98 | 58.25 | 58.26 | 00:00:00 | | 2009-08-19 | 287,100 | 58.00 | 59.80 | 57.65 | 58.68 | 00:00:00 | | 2009-08-20 | 265,600 | 58.41 | 59.38 | 58.22 | 58.40 | 00:00:00 | | 2009-08-21 | 541,000 | 58.87 | 61.54 | 58.62 | 61.00 | 00:00:00 | | 2009-08-24 | 312,600 | 60.98 | 61.61 | 59.12 | 59.20 | 00:00:00 | | 2009-08-25 | 265,200 | 59.36 | 59.77 | 58.01 | 58.47 | 00:00:00 | | 2009-08-26 | 140,200 | 58.47 | 59.69 | 58.47 | 59.15 | 00:00:00 | | 2009-08-27 | 116,300 | 59.62 | 59.62 | 58.81 | 59.00 | 00:00:00 | | 2009-08-28 | 264,200 | 59.21 | 59.90 | 59.20 | 59.60 | 00:00:00 | | 2009-08-31 | 211,700 | 59.19 | 60.34 | 58.90 | 59.84 | 00:00:00 | | 2009-09-01 | 196,000 | 59.36 | 60.00 | 58.80 | 59.25 | 00:00:00 | | 2009-09-02 | 270,500 | 58.78 | 60.23 | 58.78 | 59.25 | 00:00:00 | | 2009-09-03 | 322,700 | 59.58 | 60.16 | 59.12 | 59.81 | 00:00:00 | | 2009-09-04 | 294,300 | 59.54 | 60.49 | 59.43 | 60.10 | 00:00:00 | | 2009-09-08 | 313,300 | 60.88 | 62.00 | 60.75 | 61.70 | 00:00:00 | | 2009-09-09 | 325,700 | 61.90 | 62.55 | 60.31 | 60.51 | 00:00:00 | | 2009-09-10 | 373,900 | 60.36 | 60.70 | 59.90 | 60.70 | 00:00:00 | | 2009-09-11 | 284,600 | 60.70 | 61.29 | 60.00 | 60.15 | 00:00:00 | | 2009-09-14 | 309,500 | 59.99 | 60.61 | 59.49 | 60.00 | 00:00:00 | | 2009-09-15 | 166,400 | 60.42 | 60.69 | 59.76 | 60.39 | 00:00:00 | | 2009-09-16 | 277,400 | 60.54 | 60.87 | 60.00 | 60.78 | 00:00:00 | | 2009-09-17 | 204,900 | 60.20 | 62.25 | 60.20 | 61.99 | 00:00:00 | | 2009-09-18 | 325,200 | 62.01 | 62.70 | 61.65 | 62.40 | 00:00:00 | | 2009-09-21 | 209,200 | 61.38 | 63.47 | 61.38 | 63.44 | 00:00:00 | | 2009-09-22 | 196,500 | 63.51 | 64.00 | 63.02 | 63.30 | 00:00:00 | | 2009-09-23 | 285,500 | 63.30 | 63.50 | 61.70 | 62.43 | 00:00:00 | | 2009-09-24 | 202,900 | 62.75 | 62.75 | 61.70 | 61.98 | 00:00:00 | | 2009-09-25 | 162,100 | 61.71 | 62.31 | 61.70 | 61.96 | 00:00:00 | | 2009-09-28 | 90,600 | 62.00 | 63.17 | 62.00 | 63.01 | 00:00:00 | | 2009-09-29 | 150,900 | 63.02 | 63.19 | 61.76 | 62.44 | 00:00:00 | | 2009-09-30 | 231,300 | 62.77 | 63.09 | 61.86 | 62.21 | 00:00:00 | | 2009-10-01 | 214,300 | 61.91 | 62.93 | 61.91 | 62.30 | 00:00:00 | | 2009-10-02 | 447,100 | 62.30 | 62.95 | 61.68 | 62.95 | 00:00:00 | | 2009-10-05 | 215,800 | 63.00 | 65.98 | 62.20 | 65.52 | 00:00:00 | | 2009-10-06 | 365,500 | 65.81 | 66.59 | 64.80 | 65.93 | 00:00:00 | | 2009-10-07 | 199,100 | 65.30 | 66.50 | 64.35 | 65.59 | 00:00:00 | | 2009-10-08 | 194,400 | 66.25 | 66.80 | 65.35 | 66.80 | 00:00:00 | | 2009-10-09 | 139,100 | 66.28 | 68.43 | 66.10 | 68.00 | 00:00:00 | | 2009-10-13 | 456,600 | 68.20 | 68.20 | 66.50 | 68.00 | 00:00:00 | | 2009-10-14 | 409,700 | 68.19 | 69.17 | 67.30 | 69.17 | 00:00:00 | | 2009-10-15 | 208,200 | 69.28 | 69.28 | 67.48 | 67.88 | 00:00:00 | | 2009-10-16 | 267,200 | 67.83 | 69.20 | 66.61 | 69.20 | 00:00:00 | | 2009-10-19 | 181,400 | 69.10 | 69.40 | 67.69 | 67.77 | 00:00:00 | | 2009-10-20 | 444,000 | 67.54 | 67.69 | 64.51 | 64.90 | 00:00:00 | | 2009-10-21 | 309,300 | 65.41 | 66.44 | 64.92 | 65.33 | 00:00:00 | | 2009-10-22 | 208,600 | 66.55 | 66.99 | 65.83 | 66.00 | 00:00:00 | | 2009-10-23 | 344,100 | 67.30 | 67.30 | 64.00 | 64.85 | 00:00:00 | | 2009-10-26 | 190,800 | 64.00 | 65.19 | 62.89 | 63.02 | 00:00:00 | | 2009-10-27 | 185,500 | 63.50 | 64.40 | 62.53 | 63.10 | 00:00:00 | | 2009-10-28 | 375,000 | 62.65 | 63.61 | 60.50 | 61.19 | 00:00:00 | | 2009-10-29 | 366,200 | 61.75 | 64.70 | 61.56 | 63.47 | 00:00:00 | | 2009-10-30 | 561,600 | 63.47 | 63.59 | 61.21 | 62.20 | 00:00:00 | | 2009-11-03 | 439,400 | 61.20 | 63.24 | 60.17 | 61.16 | 00:00:00 | | 2009-11-04 | 291,500 | 62.00 | 63.87 | 60.90 | 63.87 | 00:00:00 | | 2009-11-05 | 217,600 | 63.87 | 63.87 | 62.50 | 62.50 | 00:00:00 | | 2009-11-06 | 188,600 | 62.45 | 63.65 | 62.01 | 63.49 | 00:00:00 | | 2009-11-09 | 271,600 | 64.03 | 65.97 | 64.03 | 65.97 | 00:00:00 | | 2009-11-10 | 248,200 | 65.25 | 65.74 | 64.04 | 65.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
