|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-10 | 248,200 | 65.25 | 65.74 | 64.04 | 65.74 | 00:00:00 | | 2009-11-11 | 380,200 | 65.99 | 66.79 | 65.38 | 66.20 | 00:00:00 | | 2009-11-13 | 297,100 | 62.99 | 64.51 | 62.30 | 62.30 | 00:00:00 | | 2009-11-16 | 343,300 | 63.04 | 65.26 | 62.39 | 65.26 | 00:00:00 | | 2009-11-17 | 293,600 | 64.51 | 65.95 | 64.51 | 64.70 | 00:00:00 | | 2009-11-18 | 231,700 | 65.21 | 65.99 | 65.15 | 65.85 | 00:00:00 | | 2009-11-19 | 208,500 | 65.30 | 65.30 | 63.70 | 63.70 | 00:00:00 | | 2009-11-23 | 275,600 | 64.60 | 65.70 | 64.30 | 64.85 | 00:00:00 | | 2009-11-24 | 134,100 | 65.15 | 65.20 | 63.51 | 64.00 | 00:00:00 | | 2009-11-25 | 302,400 | 64.19 | 64.82 | 63.18 | 63.46 | 00:00:00 | | 2009-11-26 | 94,700 | 63.46 | 63.46 | 62.02 | 62.40 | 00:00:00 | | 2009-11-27 | 268,000 | 62.40 | 64.30 | 62.40 | 63.39 | 00:00:00 | | 2009-11-30 | 728,600 | 63.98 | 64.49 | 60.50 | 60.50 | 00:00:00 | | 2009-12-01 | 371,200 | 61.79 | 62.75 | 61.04 | 61.45 | 00:00:00 | | 2009-12-02 | 281,100 | 61.80 | 62.18 | 60.99 | 61.00 | 00:00:00 | | 2009-12-04 | 359,900 | 60.39 | 61.61 | 58.53 | 59.07 | 00:00:00 | | 2009-12-07 | 334,600 | 59.22 | 61.69 | 59.22 | 61.69 | 00:00:00 | | 2009-12-09 | 485,200 | 59.90 | 60.60 | 59.90 | 60.60 | 00:00:00 | | 2009-12-10 | 377,000 | 60.99 | 61.68 | 60.63 | 61.30 | 00:00:00 | | 2009-12-11 | 599,200 | 61.80 | 63.12 | 61.51 | 62.45 | 00:00:00 | | 2009-12-14 | 276,100 | 62.99 | 63.00 | 60.78 | 61.28 | 00:00:00 | | 2009-12-15 | 251,100 | 61.06 | 61.06 | 60.20 | 60.53 | 00:00:00 | | 2009-12-16 | 159,900 | 60.61 | 61.48 | 59.33 | 59.70 | 00:00:00 | | 2009-12-17 | 190,500 | 59.70 | 59.90 | 58.61 | 59.25 | 00:00:00 | | 2009-12-18 | 257,700 | 58.85 | 59.21 | 58.41 | 58.70 | 00:00:00 | | 2009-12-21 | 112,300 | 58.91 | 60.00 | 58.91 | 59.00 | 00:00:00 | | 2009-12-22 | 195,400 | 59.50 | 59.58 | 58.52 | 58.96 | 00:00:00 | | 2009-12-23 | 154,200 | 58.96 | 59.05 | 58.00 | 58.73 | 00:00:00 | | 2009-12-28 | 217,500 | 58.98 | 59.37 | 58.45 | 59.20 | 00:00:00 | | 2009-12-29 | 273,600 | 59.24 | 59.59 | 57.84 | 58.33 | 00:00:00 | | 2009-12-30 | 546,100 | 58.20 | 59.11 | 57.76 | 57.76 | 00:00:00 | | 2010-01-04 | 227,000 | 58.31 | 60.99 | 58.31 | 60.99 | 00:00:00 | | 2010-01-05 | 308,300 | 61.00 | 62.00 | 60.40 | 61.95 | 00:00:00 | | 2010-01-06 | 174,000 | 61.84 | 62.17 | 61.03 | 61.50 | 00:00:00 | | 2010-01-07 | 145,200 | 61.50 | 61.50 | 60.76 | 61.34 | 00:00:00 | | 2010-01-08 | 304,800 | 61.36 | 63.38 | 60.65 | 63.20 | 00:00:00 | | 2010-01-11 | 172,700 | 63.49 | 63.82 | 61.86 | 63.41 | 00:00:00 | | 2010-01-12 | 140,200 | 62.30 | 62.97 | 61.61 | 62.30 | 00:00:00 | | 2010-01-13 | 125,600 | 62.23 | 62.27 | 61.10 | 61.69 | 00:00:00 | | 2010-01-14 | 398,500 | 61.26 | 63.26 | 61.26 | 63.15 | 00:00:00 | | 2010-01-15 | 217,800 | 62.19 | 63.69 | 62.19 | 63.50 | 00:00:00 | | 2010-01-18 | 86,000 | 63.29 | 63.98 | 62.45 | 62.45 | 00:00:00 | | 2010-01-19 | 134,400 | 61.45 | 63.79 | 61.26 | 62.90 | 00:00:00 | | 2010-01-20 | 280,900 | 61.76 | 63.19 | 61.53 | 63.19 | 00:00:00 | | 2010-01-21 | 250,800 | 62.10 | 63.69 | 61.07 | 61.62 | 00:00:00 | | 2010-01-22 | 303,200 | 61.17 | 62.99 | 60.70 | 62.99 | 00:00:00 | | 2010-01-26 | 194,700 | 62.04 | 62.13 | 61.01 | 62.13 | 00:00:00 | | 2010-01-27 | 135,200 | 61.64 | 62.61 | 61.31 | 62.40 | 00:00:00 | | 2010-01-28 | 248,300 | 62.31 | 62.99 | 59.95 | 60.02 | 00:00:00 | | 2010-01-29 | 268,000 | 60.50 | 61.95 | 60.50 | 60.51 | 00:00:00 | | 2010-02-01 | 161,600 | 60.71 | 62.00 | 60.58 | 61.38 | 00:00:00 | | 2010-02-02 | 272,800 | 62.16 | 63.60 | 61.51 | 63.27 | 00:00:00 | | 2010-02-03 | 248,400 | 63.00 | 63.70 | 62.66 | 63.44 | 00:00:00 | | 2010-02-04 | 198,900 | 63.43 | 63.44 | 60.83 | 61.50 | 00:00:00 | | 2010-02-05 | 309,100 | 61.50 | 62.04 | 59.28 | 60.43 | 00:00:00 | | 2010-02-08 | 378,900 | 60.60 | 63.42 | 60.02 | 63.42 | 00:00:00 | | 2010-02-09 | 231,600 | 63.60 | 64.50 | 61.81 | 61.81 | 00:00:00 | | 2010-02-10 | 159,600 | 62.02 | 62.26 | 61.01 | 61.20 | 00:00:00 | | 2010-02-11 | 149,900 | 61.68 | 62.60 | 61.06 | 61.80 | 00:00:00 | | 2010-02-12 | 150,700 | 61.41 | 62.33 | 60.61 | 61.75 | 00:00:00 | | 2010-02-17 | 305,000 | 62.43 | 64.33 | 62.42 | 63.56 | 00:00:00 | | 2010-02-18 | 223,100 | 63.24 | 64.19 | 62.60 | 63.89 | 00:00:00 | | 2010-02-19 | 134,500 | 63.40 | 64.18 | 63.40 | 63.80 | 00:00:00 | | 2010-02-22 | 220,000 | 63.99 | 64.40 | 63.13 | 64.40 | 00:00:00 | | 2010-02-23 | 243,000 | 64.00 | 64.43 | 63.60 | 63.75 | 00:00:00 | | 2010-02-24 | 265,300 | 63.99 | 64.98 | 63.96 | 64.29 | 00:00:00 | | 2010-02-25 | 230,100 | 63.38 | 65.18 | 62.50 | 64.45 | 00:00:00 | | 2010-02-26 | 548,800 | 64.00 | 64.97 | 61.49 | 61.82 | 00:00:00 | | 2010-03-01 | 226,900 | 62.34 | 63.25 | 62.34 | 62.51 | 00:00:00 | | 2010-03-02 | 230,800 | 62.51 | 63.50 | 62.27 | 62.88 | 00:00:00 | | 2010-03-03 | 238,600 | 63.40 | 63.40 | 61.82 | 61.90 | 00:00:00 | | 2010-03-04 | 296,900 | 61.90 | 62.40 | 61.14 | 61.96 | 00:00:00 | | 2010-03-05 | 188,100 | 62.65 | 62.65 | 61.40 | 61.62 | 00:00:00 | | 2010-03-08 | 205,600 | 61.80 | 62.12 | 61.36 | 61.65 | 00:00:00 | | 2010-03-09 | 335,400 | 61.54 | 62.63 | 61.23 | 62.00 | 00:00:00 | | 2010-03-10 | 299,600 | 62.49 | 63.96 | 62.25 | 63.60 | 00:00:00 | | 2010-03-11 | 383,200 | 63.80 | 65.20 | 63.60 | 65.20 | 00:00:00 | | 2010-03-12 | 330,800 | 65.35 | 65.35 | 63.84 | 64.00 | 00:00:00 | | 2010-03-15 | 177,200 | 63.65 | 64.00 | 63.25 | 63.39 | 00:00:00 | | 2010-03-16 | 377,400 | 63.40 | 64.25 | 61.95 | 62.50 | 00:00:00 | | 2010-03-17 | 217,300 | 63.00 | 64.47 | 62.70 | 63.30 | 00:00:00 | | 2010-03-18 | 205,400 | 63.81 | 64.70 | 63.24 | 64.55 | 00:00:00 | | 2010-03-19 | 157,400 | 64.54 | 64.54 | 63.66 | 63.90 | 00:00:00 | | 2010-03-22 | 146,800 | 61.50 | 62.42 | 60.51 | 61.30 | 00:00:00 | | 2010-03-23 | 173,400 | 61.22 | 62.19 | 60.67 | 61.50 | 00:00:00 | | 2010-03-24 | 193,400 | 60.89 | 61.14 | 60.63 | 61.00 | 00:00:00 | | 2010-03-25 | 218,100 | 61.64 | 61.69 | 61.11 | 61.52 | 00:00:00 | | 2010-03-26 | 159,400 | 61.68 | 61.94 | 61.41 | 61.75 | 00:00:00 | | 2010-03-29 | 189,500 | 61.93 | 62.38 | 61.83 | 62.10 | 00:00:00 | | 2010-03-30 | 133,500 | 62.10 | 62.50 | 61.55 | 61.70 | 00:00:00 | | 2010-03-31 | 268,200 | 61.20 | 62.30 | 61.20 | 62.00 | 00:00:00 | | 2010-04-01 | 175,100 | 62.50 | 62.80 | 61.99 | 62.80 | 00:00:00 | | 2010-04-05 | 236,100 | 62.80 | 63.95 | 62.40 | 63.85 | 00:00:00 | | 2010-04-06 | 166,900 | 63.50 | 64.09 | 63.15 | 64.00 | 00:00:00 | | 2010-04-07 | 217,100 | 63.05 | 64.50 | 63.05 | 64.00 | 00:00:00 | | 2010-04-08 | 163,100 | 63.20 | 64.40 | 63.20 | 64.00 | 00:00:00 | | 2010-04-09 | 219,000 | 63.70 | 64.54 | 63.70 | 64.00 | 00:00:00 | | 2010-04-12 | 236,400 | 63.60 | 64.14 | 63.20 | 64.00 | 00:00:00 | | 2010-04-13 | 204,900 | 64.10 | 64.49 | 63.70 | 64.25 | 00:00:00 | | 2010-04-14 | 196,100 | 63.95 | 64.98 | 63.95 | 64.50 | 00:00:00 | | 2010-04-15 | 248,600 | 64.19 | 64.38 | 63.60 | 63.60 | 00:00:00 | | 2010-04-16 | 123,700 | 63.55 | 63.88 | 62.63 | 62.63 | 00:00:00 | | 2010-04-19 | 218,900 | 62.99 | 63.42 | 62.51 | 63.10 | 00:00:00 | | 2010-04-20 | 199,000 | 63.93 | 64.76 | 63.30 | 64.20 | 00:00:00 | | 2010-04-22 | 475,800 | 63.41 | 65.75 | 63.21 | 65.50 | 00:00:00 | | 2010-04-23 | 499,100 | 65.05 | 67.12 | 64.82 | 66.79 | 00:00:00 | | 2010-04-26 | 479,900 | 66.77 | 68.50 | 66.02 | 67.05 | 00:00:00 | | 2010-04-27 | 505,200 | 66.50 | 66.94 | 66.14 | 66.30 | 00:00:00 | | 2010-04-28 | 387,900 | 66.80 | 66.80 | 65.77 | 65.77 | 00:00:00 | | 2010-04-29 | 180,300 | 65.80 | 66.38 | 65.50 | 65.50 | 00:00:00 | | 2010-04-30 | 744,500 | 65.50 | 67.75 | 65.00 | 67.00 | 00:00:00 | | 2010-05-03 | 211,000 | 65.51 | 67.70 | 65.51 | 66.10 | 00:00:00 | | 2010-05-04 | 354,900 | 66.01 | 66.80 | 65.11 | 65.82 | 00:00:00 | | 2010-05-05 | 208,600 | 66.00 | 66.71 | 65.50 | 65.65 | 00:00:00 | | 2010-05-06 | 350,000 | 66.50 | 67.11 | 65.26 | 66.20 | 00:00:00 | | 2010-05-07 | 413,800 | 66.30 | 66.83 | 65.51 | 66.40 | 00:00:00 | | 2010-05-10 | 273,200 | 66.63 | 67.69 | 65.96 | 66.00 | 00:00:00 | | 2010-05-11 | 171,100 | 66.20 | 66.98 | 65.50 | 65.50 | 00:00:00 | | 2010-05-12 | 232,900 | 65.50 | 66.72 | 65.47 | 66.45 | 00:00:00 | | 2010-05-13 | 249,200 | 66.45 | 66.93 | 66.01 | 66.40 | 00:00:00 | | 2010-05-14 | 270,500 | 66.00 | 66.75 | 66.00 | 66.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
