|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-14 | 270,500 | 66.00 | 66.75 | 66.00 | 66.30 | 00:00:00 | | 2010-05-17 | 193,400 | 65.76 | 67.59 | 65.76 | 67.25 | 00:00:00 | | 2010-05-18 | 321,000 | 67.13 | 68.32 | 67.13 | 68.30 | 00:00:00 | | 2010-05-19 | 404,200 | 68.25 | 69.44 | 67.76 | 67.80 | 00:00:00 | | 2010-05-20 | 434,400 | 67.90 | 68.80 | 66.00 | 66.25 | 00:00:00 | | 2010-05-21 | 432,100 | 65.74 | 68.00 | 65.71 | 67.02 | 00:00:00 | | 2010-05-24 | 159,900 | 66.99 | 68.00 | 66.90 | 66.90 | 00:00:00 | | 2010-05-25 | 329,500 | 66.20 | 66.79 | 65.10 | 65.10 | 00:00:00 | | 2010-05-26 | 365,500 | 65.65 | 67.50 | 65.11 | 67.50 | 00:00:00 | | 2010-05-27 | 319,600 | 67.01 | 67.95 | 66.56 | 67.00 | 00:00:00 | | 2010-05-31 | 215,300 | 67.00 | 67.31 | 65.74 | 66.50 | 00:00:00 | | 2010-06-01 | 255,100 | 65.90 | 66.55 | 65.69 | 65.69 | 00:00:00 | | 2010-06-02 | 221,600 | 65.51 | 66.32 | 65.51 | 65.56 | 00:00:00 | | 2010-06-04 | 195,100 | 65.53 | 66.65 | 65.28 | 66.00 | 00:00:00 | | 2010-06-07 | 282,200 | 66.29 | 67.39 | 66.11 | 66.11 | 00:00:00 | | 2010-06-08 | 269,100 | 66.78 | 67.30 | 66.01 | 66.01 | 00:00:00 | | 2010-06-09 | 250,700 | 66.71 | 66.91 | 65.70 | 65.70 | 00:00:00 | | 2010-06-10 | 317,100 | 65.56 | 67.35 | 65.56 | 67.00 | 00:00:00 | | 2010-06-11 | 260,200 | 67.00 | 67.29 | 66.30 | 66.90 | 00:00:00 | | 2010-06-14 | 124,500 | 67.27 | 67.67 | 66.40 | 66.40 | 00:00:00 | | 2010-06-15 | 203,600 | 66.93 | 67.38 | 66.50 | 66.81 | 00:00:00 | | 2010-06-16 | 378,600 | 66.50 | 67.73 | 66.50 | 67.50 | 00:00:00 | | 2010-06-17 | 412,300 | 67.70 | 69.30 | 67.70 | 68.51 | 00:00:00 | | 2010-06-18 | 227,100 | 68.88 | 69.83 | 68.80 | 69.11 | 00:00:00 | | 2010-06-21 | 236,600 | 69.70 | 70.28 | 69.04 | 69.50 | 00:00:00 | | 2010-06-22 | 222,300 | 70.50 | 70.69 | 69.45 | 69.45 | 00:00:00 | | 2010-06-23 | 158,100 | 70.10 | 70.10 | 68.45 | 69.90 | 00:00:00 | | 2010-06-24 | 140,500 | 69.19 | 69.51 | 68.13 | 68.13 | 00:00:00 | | 2010-06-25 | 109,800 | 68.11 | 69.44 | 68.11 | 68.15 | 00:00:00 | | 2010-06-28 | 148,100 | 68.18 | 69.42 | 68.18 | 68.30 | 00:00:00 | | 2010-06-29 | 245,500 | 68.31 | 69.27 | 67.53 | 68.90 | 00:00:00 | | 2010-06-30 | 277,300 | 68.78 | 69.19 | 67.86 | 68.00 | 00:00:00 | | 2010-07-01 | 192,200 | 68.15 | 69.39 | 67.22 | 68.97 | 00:00:00 | | 2010-07-02 | 145,400 | 68.94 | 69.18 | 67.55 | 68.37 | 00:00:00 | | 2010-07-05 | 113,300 | 67.70 | 68.95 | 67.53 | 67.90 | 00:00:00 | | 2010-07-06 | 204,600 | 68.49 | 69.79 | 68.49 | 68.99 | 00:00:00 | | 2010-07-07 | 257,400 | 68.70 | 69.50 | 68.52 | 68.80 | 00:00:00 | | 2010-07-08 | 304,400 | 69.10 | 69.58 | 68.83 | 69.33 | 00:00:00 | | 2010-07-12 | 172,500 | 69.50 | 70.05 | 68.91 | 69.50 | 00:00:00 | | 2010-07-13 | 171,900 | 69.50 | 70.42 | 69.50 | 70.40 | 00:00:00 | | 2010-07-14 | 311,100 | 70.00 | 70.85 | 69.70 | 70.13 | 00:00:00 | | 2010-07-15 | 173,300 | 70.42 | 71.72 | 70.01 | 71.40 | 00:00:00 | | 2010-07-16 | 191,900 | 71.40 | 72.60 | 70.95 | 72.00 | 00:00:00 | | 2010-07-19 | 193,300 | 71.99 | 73.50 | 71.70 | 73.50 | 00:00:00 | | 2010-07-20 | 354,700 | 73.15 | 73.63 | 72.24 | 73.00 | 00:00:00 | | 2010-07-21 | 309,400 | 73.35 | 74.39 | 73.10 | 73.50 | 00:00:00 | | 2010-07-22 | 367,200 | 73.51 | 75.88 | 73.34 | 73.80 | 00:00:00 | | 2010-07-23 | 312,900 | 73.81 | 74.60 | 73.12 | 73.43 | 00:00:00 | | 2010-07-26 | 196,400 | 73.72 | 74.49 | 72.64 | 73.90 | 00:00:00 | | 2010-07-27 | 362,400 | 74.60 | 76.08 | 74.19 | 75.89 | 00:00:00 | | 2010-07-28 | 288,600 | 75.50 | 77.56 | 75.50 | 76.11 | 00:00:00 | | 2010-07-29 | 369,100 | 76.50 | 78.39 | 76.50 | 78.00 | 00:00:00 | | 2010-07-30 | 473,400 | 77.32 | 82.60 | 77.32 | 80.80 | 00:00:00 | | 2010-08-02 | 382,400 | 82.05 | 82.06 | 77.16 | 77.16 | 00:00:00 | | 2010-08-03 | 213,600 | 77.49 | 78.45 | 76.69 | 78.20 | 00:00:00 | | 2010-08-04 | 496,400 | 78.80 | 79.20 | 77.31 | 78.10 | 00:00:00 | | 2010-08-05 | 319,300 | 78.21 | 79.50 | 78.21 | 79.25 | 00:00:00 | | 2010-08-06 | 418,800 | 76.60 | 77.42 | 73.75 | 74.00 | 00:00:00 | | 2010-08-09 | 281,300 | 73.61 | 74.21 | 72.93 | 73.35 | 00:00:00 | | 2010-08-10 | 257,400 | 73.00 | 75.00 | 72.86 | 74.00 | 00:00:00 | | 2010-08-11 | 176,200 | 74.00 | 74.40 | 73.20 | 73.70 | 00:00:00 | | 2010-08-12 | 273,300 | 73.70 | 74.20 | 73.35 | 74.00 | 00:00:00 | | 2010-08-13 | 374,900 | 73.90 | 75.00 | 73.90 | 74.43 | 00:00:00 | | 2010-08-16 | 331,400 | 74.99 | 75.70 | 74.25 | 75.50 | 00:00:00 | | 2010-08-17 | 265,900 | 75.50 | 76.04 | 74.61 | 74.61 | 00:00:00 | | 2010-08-18 | 334,900 | 74.80 | 76.40 | 74.04 | 76.40 | 00:00:00 | | 2010-08-19 | 326,900 | 75.78 | 78.10 | 75.60 | 78.10 | 00:00:00 | | 2010-08-20 | 163,300 | 77.81 | 78.16 | 77.40 | 77.91 | 00:00:00 | | 2010-08-23 | 355,600 | 77.65 | 80.00 | 77.65 | 79.30 | 00:00:00 | | 2010-08-24 | 367,100 | 78.51 | 80.13 | 78.49 | 79.80 | 00:00:00 | | 2010-08-25 | 296,200 | 79.20 | 79.69 | 77.75 | 78.75 | 00:00:00 | | 2010-08-26 | 531,700 | 78.99 | 81.78 | 78.11 | 80.43 | 00:00:00 | | 2010-08-27 | 288,100 | 81.00 | 82.80 | 80.80 | 82.00 | 00:00:00 | | 2010-08-30 | 217,200 | 81.95 | 81.95 | 80.21 | 80.30 | 00:00:00 | | 2010-08-31 | 1,059,100 | 79.65 | 82.55 | 79.65 | 80.95 | 00:00:00 | | 2010-09-01 | 455,800 | 82.18 | 82.75 | 81.57 | 82.50 | 00:00:00 | | 2010-09-02 | 223,300 | 81.80 | 82.99 | 81.80 | 82.50 | 00:00:00 | | 2010-09-03 | 255,400 | 82.78 | 84.00 | 82.20 | 84.00 | 00:00:00 | | 2010-09-06 | 147,100 | 83.70 | 85.95 | 83.70 | 85.70 | 00:00:00 | | 2010-09-08 | 1,904,800 | 85.49 | 86.44 | 83.70 | 84.62 | 00:00:00 | | 2010-09-09 | 245,500 | 85.29 | 85.30 | 82.50 | 82.78 | 00:00:00 | | 2010-09-10 | 350,800 | 83.08 | 84.65 | 83.08 | 84.40 | 00:00:00 | | 2010-09-13 | 210,200 | 85.30 | 85.34 | 83.80 | 85.00 | 00:00:00 | | 2010-09-14 | 435,400 | 84.99 | 87.79 | 83.02 | 87.79 | 00:00:00 | | 2010-09-15 | 322,500 | 86.93 | 87.96 | 86.70 | 86.85 | 00:00:00 | | 2010-09-16 | 182,900 | 86.87 | 87.99 | 86.44 | 86.70 | 00:00:00 | | 2010-09-17 | 151,100 | 87.01 | 87.72 | 85.87 | 85.87 | 00:00:00 | | 2010-09-20 | 730,800 | 86.62 | 87.33 | 86.10 | 86.10 | 00:00:00 | | 2010-09-21 | 279,900 | 86.60 | 86.99 | 85.02 | 85.26 | 00:00:00 | | 2010-09-22 | 248,600 | 85.33 | 87.49 | 85.22 | 85.55 | 00:00:00 | | 2010-09-23 | 352,100 | 85.39 | 87.35 | 84.99 | 86.00 | 00:00:00 | | 2010-09-24 | 1,242,500 | 86.05 | 87.12 | 85.33 | 86.00 | 00:00:00 | | 2010-09-27 | 147,900 | 86.11 | 86.26 | 85.67 | 85.80 | 00:00:00 | | 2010-09-28 | 240,000 | 86.40 | 86.45 | 85.01 | 85.01 | 00:00:00 | | 2010-09-29 | 306,600 | 85.11 | 85.40 | 84.56 | 85.00 | 00:00:00 | | 2010-09-30 | 443,500 | 85.56 | 86.27 | 84.56 | 84.56 | 00:00:00 | | 2010-10-01 | 274,000 | 85.28 | 86.79 | 84.74 | 86.00 | 00:00:00 | | 2010-10-04 | 149,400 | 86.39 | 87.50 | 86.21 | 87.50 | 00:00:00 | | 2010-10-05 | 413,700 | 87.64 | 89.83 | 87.05 | 89.50 | 00:00:00 | | 2010-10-06 | 308,900 | 89.11 | 91.80 | 88.18 | 91.80 | 00:00:00 | | 2010-10-07 | 294,700 | 91.69 | 91.80 | 90.37 | 90.38 | 00:00:00 | | 2010-10-08 | 291,200 | 90.80 | 90.80 | 89.67 | 90.15 | 00:00:00 | | 2010-10-11 | 143,200 | 90.60 | 90.71 | 89.40 | 89.40 | 00:00:00 | | 2010-10-13 | 456,800 | 89.92 | 90.00 | 87.81 | 88.00 | 00:00:00 | | 2010-10-14 | 409,000 | 88.02 | 88.65 | 85.96 | 87.00 | 00:00:00 | | 2010-10-15 | 234,500 | 88.19 | 88.28 | 86.05 | 86.05 | 00:00:00 | | 2010-10-18 | 244,300 | 86.30 | 87.57 | 86.08 | 87.20 | 00:00:00 | | 2010-10-19 | 292,200 | 87.25 | 87.93 | 86.34 | 86.34 | 00:00:00 | | 2010-10-20 | 178,400 | 86.71 | 87.10 | 86.05 | 86.05 | 00:00:00 | | 2010-10-21 | 316,500 | 86.00 | 87.60 | 85.31 | 86.10 | 00:00:00 | | 2010-10-22 | 418,700 | 86.80 | 87.29 | 86.10 | 87.20 | 00:00:00 | | 2010-10-25 | 323,900 | 87.34 | 88.87 | 86.50 | 86.50 | 00:00:00 | | 2010-10-26 | 170,900 | 86.50 | 87.55 | 85.60 | 87.00 | 00:00:00 | | 2010-10-27 | 211,200 | 86.69 | 87.22 | 85.71 | 87.20 | 00:00:00 | | 2010-10-28 | 127,500 | 87.69 | 88.19 | 86.60 | 86.60 | 00:00:00 | | 2010-10-29 | 248,900 | 87.25 | 89.11 | 86.60 | 87.41 | 00:00:00 | | 2010-11-01 | 155,300 | 87.31 | 88.69 | 87.31 | 87.39 | 00:00:00 | | 2010-11-03 | 354,900 | 88.07 | 88.15 | 85.98 | 85.98 | 00:00:00 | | 2010-11-04 | 337,200 | 86.71 | 87.44 | 86.50 | 86.50 | 00:00:00 | | 2010-11-05 | 509,500 | 86.90 | 87.00 | 85.87 | 85.87 | 00:00:00 | | 2010-11-08 | 300,300 | 85.88 | 87.29 | 85.86 | 87.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
