|
 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 | | 2010-11-08 | 300,300 | 85.88 | 87.29 | 85.86 | 87.00 | 00:00:00 | | 2010-11-09 | 216,400 | 87.28 | 87.28 | 86.16 | 86.50 | 00:00:00 | | 2010-11-10 | 201,300 | 86.70 | 86.83 | 84.95 | 85.49 | 00:00:00 | | 2010-11-11 | 178,100 | 85.49 | 85.84 | 83.85 | 83.86 | 00:00:00 | | 2010-11-12 | 193,600 | 83.10 | 85.00 | 83.10 | 85.00 | 00:00:00 | | 2010-11-16 | 258,800 | 426.50 | 426.50 | 415.85 | 416.00 | 00:00:00 | | 2010-11-17 | 80,100 | 416.00 | 425.00 | 413.65 | 425.00 | 00:00:00 | | 2010-11-18 | 323,900 | 426.25 | 437.85 | 426.25 | 435.00 | 00:00:00 | | 2010-11-19 | 172,400 | 435.00 | 435.90 | 431.40 | 435.05 | 00:00:00 | | 2010-11-22 | 237,800 | 433.25 | 439.65 | 430.90 | 438.00 | 00:00:00 | | 2010-11-23 | 186,400 | 435.50 | 440.50 | 431.20 | 434.40 | 00:00:00 | | 2010-11-24 | 227,900 | 435.20 | 441.10 | 431.55 | 440.90 | 00:00:00 | | 2010-11-25 | 98,600 | 439.95 | 444.60 | 439.95 | 440.25 | 00:00:00 | | 2010-11-26 | 88,300 | 438.95 | 439.50 | 431.90 | 431.90 | 00:00:00 | | 2010-11-29 | 128,000 | 431.50 | 435.50 | 424.05 | 431.55 | 00:00:00 | | 2010-11-30 | 360,200 | 431.55 | 443.50 | 426.55 | 430.65 | 00:00:00 | | 2010-12-01 | 205,900 | 437.50 | 445.00 | 431.65 | 445.00 | 00:00:00 | | 2010-12-02 | 180,100 | 447.60 | 449.70 | 442.65 | 447.20 | 00:00:00 | | 2010-12-03 | 152,900 | 445.00 | 458.45 | 443.90 | 448.10 | 00:00:00 | | 2010-12-06 | 124,100 | 449.95 | 452.40 | 444.55 | 445.25 | 00:00:00 | | 2010-12-07 | 120,800 | 451.20 | 452.50 | 446.05 | 447.50 | 00:00:00 | | 2010-12-08 | 200,400 | 448.00 | 452.10 | 445.00 | 445.10 | 00:00:00 | | 2010-12-09 | 143,100 | 445.10 | 449.40 | 440.10 | 442.00 | 00:00:00 | | 2010-12-10 | 116,900 | 446.40 | 447.50 | 440.05 | 447.50 | 00:00:00 | | 2010-12-13 | 145,700 | 447.45 | 451.15 | 444.00 | 449.75 | 00:00:00 | | 2010-12-14 | 273,900 | 448.55 | 449.50 | 443.75 | 445.45 | 00:00:00 | | 2010-12-15 | 296,600 | 445.45 | 450.00 | 443.15 | 446.25 | 00:00:00 | | 2010-12-16 | 252,600 | 445.50 | 453.50 | 444.05 | 446.85 | 00:00:00 | | 2010-12-17 | 209,800 | 445.75 | 450.85 | 440.00 | 440.00 | 00:00:00 | | 2010-12-20 | 172,700 | 440.55 | 447.00 | 436.05 | 444.15 | 00:00:00 | | 2010-12-21 | 145,900 | 445.40 | 452.40 | 442.50 | 450.00 | 00:00:00 | | 2010-12-22 | 256,100 | 445.55 | 452.90 | 445.25 | 451.55 | 00:00:00 | | 2010-12-23 | 78,100 | 450.50 | 455.00 | 447.90 | 455.00 | 00:00:00 | | 2010-12-27 | 88,800 | 451.50 | 454.45 | 447.90 | 447.90 | 00:00:00 | | 2010-12-28 | 52,400 | 449.15 | 452.30 | 445.20 | 445.20 | 00:00:00 | | 2010-12-29 | 144,400 | 445.00 | 452.50 | 445.00 | 450.00 | 00:00:00 | | 2010-12-30 | 219,600 | 452.05 | 454.00 | 448.70 | 451.95 | 00:00:00 | | 2011-01-03 | 158,800 | 455.95 | 461.95 | 453.50 | 461.00 | 00:00:00 | | 2011-01-04 | 251,000 | 460.00 | 464.50 | 458.80 | 458.80 | 00:00:00 | | 2011-01-05 | 181,500 | 459.30 | 463.40 | 457.00 | 460.00 | 00:00:00 | | 2011-01-06 | 253,200 | 460.00 | 462.00 | 454.05 | 456.75 | 00:00:00 | | 2011-01-07 | 200,000 | 454.30 | 462.00 | 450.50 | 450.50 | 00:00:00 | | 2011-01-10 | 235,700 | 451.25 | 457.35 | 445.50 | 447.75 | 00:00:00 | | 2011-01-11 | 460,700 | 448.65 | 453.00 | 437.50 | 437.50 | 00:00:00 | | 2011-01-12 | 365,000 | 441.80 | 443.40 | 432.10 | 433.05 | 00:00:00 | | 2011-01-13 | 63,000 | 435.90 | 439.80 | 433.75 | 438.00 | 00:00:00 | | 2011-01-14 | 263,300 | 444.95 | 452.00 | 439.15 | 446.75 | 00:00:00 | | 2011-01-17 | 103,900 | 447.55 | 451.30 | 442.10 | 451.30 | 00:00:00 | | 2011-01-18 | 342,700 | 452.45 | 452.45 | 438.40 | 442.60 | 00:00:00 | | 2011-01-19 | 178,200 | 441.25 | 449.20 | 436.55 | 437.50 | 00:00:00 | | 2011-01-20 | 320,700 | 436.20 | 446.00 | 430.80 | 436.25 | 00:00:00 | | 2011-01-21 | 157,800 | 436.35 | 437.80 | 426.05 | 428.50 | 00:00:00 | | 2011-01-24 | 104,500 | 431.90 | 433.25 | 427.75 | 429.95 | 00:00:00 | | 2011-01-26 | 402,000 | 430.05 | 434.90 | 427.00 | 430.00 | 00:00:00 | | 2011-01-27 | 250,400 | 430.00 | 430.65 | 416.80 | 416.80 | 00:00:00 | | 2011-01-28 | 270,400 | 418.45 | 421.55 | 403.90 | 404.90 | 00:00:00 | | 2011-01-31 | 603,800 | 408.90 | 411.55 | 397.40 | 398.10 | 00:00:00 | | 2011-02-01 | 407,500 | 399.55 | 406.00 | 398.45 | 402.50 | 00:00:00 | | 2011-02-02 | 293,500 | 402.50 | 404.25 | 390.00 | 390.00 | 00:00:00 | | 2011-02-03 | 275,600 | 389.95 | 391.50 | 380.10 | 385.00 | 00:00:00 | | 2011-02-04 | 337,100 | 385.05 | 394.85 | 380.00 | 380.00 | 00:00:00 | | 2011-02-07 | 191,100 | 383.50 | 394.10 | 380.05 | 390.05 | 00:00:00 | | 2011-02-08 | 216,400 | 390.00 | 393.00 | 386.00 | 389.50 | 00:00:00 | | 2011-02-09 | 214,100 | 392.70 | 392.70 | 381.50 | 382.55 | 00:00:00 | | 2011-02-10 | 121,800 | 382.55 | 387.50 | 380.00 | 380.00 | 00:00:00 | | 2011-02-11 | 375,100 | 380.05 | 391.15 | 380.05 | 387.35 | 00:00:00 | | 2011-02-14 | 117,200 | 386.50 | 392.10 | 384.50 | 390.00 | 00:00:00 | | 2011-02-15 | 192,800 | 387.30 | 397.80 | 387.00 | 393.00 | 00:00:00 | | 2011-02-16 | 245,100 | 394.15 | 407.90 | 391.45 | 406.80 | 00:00:00 | | 2011-02-17 | 229,600 | 404.00 | 412.50 | 402.55 | 412.50 | 00:00:00 | | 2011-02-18 | 207,600 | 410.00 | 418.35 | 405.30 | 411.55 | 00:00:00 | | 2011-02-21 | 90,800 | 411.45 | 413.55 | 407.50 | 412.75 | 00:00:00 | | 2011-02-22 | 261,700 | 411.05 | 419.50 | 406.05 | 410.00 | 00:00:00 | | 2011-02-23 | 162,300 | 414.00 | 417.00 | 403.80 | 409.00 | 00:00:00 | | 2011-02-24 | 173,400 | 409.55 | 409.90 | 400.30 | 400.30 | 00:00:00 | | 2011-02-25 | 261,900 | 407.00 | 407.00 | 397.30 | 402.45 | 00:00:00 | | 2011-02-28 | 407,100 | 405.00 | 405.70 | 395.50 | 399.00 | 00:00:00 | | 2011-03-01 | 241,800 | 399.90 | 405.00 | 397.75 | 397.75 | 00:00:00 | | 2011-03-02 | 273,100 | 400.00 | 403.50 | 398.00 | 403.50 | 00:00:00 | | 2011-03-03 | 182,000 | 405.00 | 406.50 | 398.75 | 402.50 | 00:00:00 | | 2011-03-04 | 97,200 | 401.50 | 409.60 | 400.75 | 408.95 | 00:00:00 | | 2011-03-09 | 183,000 | 408.95 | 413.75 | 402.50 | 413.10 | 00:00:00 | | 2011-03-10 | 183,500 | 412.00 | 419.00 | 411.60 | 417.50 | 00:00:00 | | 2011-03-11 | 302,200 | 420.05 | 433.30 | 420.05 | 430.75 | 00:00:00 | | 2011-03-14 | 267,300 | 430.00 | 437.30 | 425.10 | 433.75 | 00:00:00 | | 2011-03-15 | 271,300 | 431.95 | 444.70 | 427.00 | 444.30 | 00:00:00 | | 2011-03-16 | 293,700 | 445.55 | 445.55 | 425.65 | 429.55 | 00:00:00 | | 2011-03-17 | 162,500 | 435.20 | 437.50 | 424.50 | 429.95 | 00:00:00 | | 2011-03-18 | 360,200 | 432.20 | 444.50 | 429.95 | 440.10 | 00:00:00 | | 2011-03-21 | 594,300 | 17.30 | 17.40 | 16.76 | 16.79 | 00:00:00 | | 2011-03-22 | 974,000 | 16.89 | 17.31 | 16.84 | 17.15 | 00:00:00 | | 2011-03-23 | 577,600 | 17.16 | 17.28 | 16.96 | 17.00 | 00:00:00 | | 2011-03-24 | 729,400 | 17.12 | 17.20 | 16.99 | 17.05 | 00:00:00 | | 2011-03-25 | 706,100 | 17.15 | 17.23 | 17.00 | 17.17 | 00:00:00 | | 2011-03-28 | 1,149,900 | 17.15 | 17.19 | 16.39 | 16.54 | 00:00:00 | | 2011-03-29 | 1,447,100 | 16.62 | 16.79 | 16.38 | 16.60 | 00:00:00 | | 2011-03-30 | 1,030,700 | 16.56 | 16.88 | 16.45 | 16.79 | 00:00:00 | | 2011-03-31 | 1,602,100 | 16.80 | 17.10 | 16.61 | 17.00 | 00:00:00 | | 2011-04-01 | 1,154,800 | 17.02 | 17.10 | 16.85 | 16.94 | 00:00:00 | | 2011-04-04 | 1,111,900 | 16.99 | 17.06 | 16.88 | 16.95 | 00:00:00 | | 2011-04-05 | 1,271,600 | 16.90 | 16.99 | 16.87 | 16.95 | 00:00:00 | | 2011-04-06 | 653,500 | 16.97 | 16.97 | 16.69 | 16.95 | 00:00:00 | | 2011-04-07 | 973,700 | 16.84 | 16.85 | 16.56 | 16.85 | 00:00:00 | | 2011-04-08 | 1,525,900 | 16.75 | 16.78 | 16.50 | 16.70 | 00:00:00 | | 2011-04-11 | 868,200 | 16.71 | 16.92 | 16.55 | 16.73 | 00:00:00 | | 2011-04-12 | 628,200 | 16.57 | 16.75 | 16.50 | 16.70 | 00:00:00 | | 2011-04-13 | 796,600 | 16.79 | 16.86 | 16.52 | 16.86 | 00:00:00 | | 2011-04-14 | 1,081,900 | 16.80 | 17.09 | 16.65 | 16.83 | 00:00:00 | | 2011-04-15 | 612,300 | 16.89 | 16.95 | 16.65 | 16.95 | 00:00:00 | | 2011-04-18 | 1,879,100 | 16.99 | 17.00 | 16.74 | 16.95 | 00:00:00 | | 2011-04-19 | 1,938,700 | 16.94 | 17.30 | 16.94 | 17.29 | 00:00:00 | | 2011-04-20 | 762,000 | 17.36 | 17.47 | 17.00 | 17.40 | 00:00:00 | | 2011-04-25 | 410,000 | 17.29 | 17.70 | 17.24 | 17.39 | 00:00:00 | | 2011-04-26 | 610,100 | 17.34 | 17.70 | 17.28 | 17.70 | 00:00:00 | | 2011-04-27 | 670,600 | 17.66 | 17.70 | 17.29 | 17.50 | 00:00:00 | | 2011-04-28 | 1,188,300 | 17.32 | 17.85 | 17.17 | 17.85 | 00:00:00 | | 2011-04-29 | 1,094,300 | 17.83 | 17.93 | 17.57 | 17.69 | 00:00:00 | | 2011-05-02 | 1,113,900 | 17.77 | 18.28 | 17.69 | 18.15 | 00:00:00 | | 2011-05-03 | 585,100 | 18.06 | 18.13 | 17.72 | 17.79 | 00:00:00 | | 2011-05-04 | 566,600 | 17.90 | 17.99 | 17.29 | 17.29 | 00:00:00 | | 2011-05-05 | 723,900 | 17.35 | 17.84 | 17.30 | 17.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
