TR4DER - SOUZA CRUZ -ON [CRUZ3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-05	723,900	17.35	17.84	17.30	17.80	00:00:00
2011-05-06	666,900	17.85	18.36	17.85	18.36	00:00:00
2011-05-09	790,100	18.30	18.89	18.29	18.72	00:00:00
2011-05-10	809,200	18.92	18.92	18.24	18.42	00:00:00
2011-05-11	714,700	18.40	18.40	17.71	17.80	00:00:00
2011-05-12	744,800	17.66	18.39	17.65	18.32	00:00:00
2011-05-13	579,400	18.39	18.60	18.22	18.46	00:00:00
2011-05-16	483,700	18.39	18.68	18.23	18.50	00:00:00
2011-05-17	494,200	18.50	18.70	18.35	18.51	00:00:00
2011-05-18	548,600	18.51	18.74	18.25	18.50	00:00:00
2011-05-19	576,700	18.58	18.77	18.20	18.20	00:00:00
2011-05-20	546,000	18.25	18.45	18.18	18.20	00:00:00
2011-05-23	589,900	18.19	18.19	17.90	18.03	00:00:00
2011-05-24	819,900	18.15	18.40	17.95	18.19	00:00:00
2011-05-25	639,400	18.15	18.46	18.04	18.17	00:00:00
2011-05-26	578,500	18.25	18.51	18.11	18.45	00:00:00
2011-05-27	962,700	18.46	19.18	18.46	19.00	00:00:00
2011-05-30	335,400	19.06	19.18	18.82	19.00	00:00:00
2011-05-31	1,362,900	19.07	19.81	19.01	19.81	00:00:00
2011-06-01	993,900	19.60	19.69	19.14	19.14	00:00:00
2011-06-02	602,100	19.25	19.80	19.18	19.65	00:00:00
2011-06-03	659,000	19.51	19.80	19.35	19.43	00:00:00
2011-06-06	683,600	19.57	19.67	19.02	19.08	00:00:00
2011-06-07	835,600	19.20	19.34	18.96	19.00	00:00:00
2011-06-08	609,800	19.00	19.24	18.99	19.10	00:00:00
2011-06-09	950,800	19.11	19.39	18.67	19.00	00:00:00
2011-06-10	742,900	19.09	19.12	18.57	18.65	00:00:00
2011-06-13	534,400	18.73	18.92	18.54	18.55	00:00:00
2011-06-14	728,400	18.75	18.99	18.65	18.92	00:00:00
2011-06-15	1,551,800	18.82	19.38	18.72	18.93	00:00:00
2011-06-16	1,136,300	19.04	19.06	18.26	18.36	00:00:00
2011-06-17	1,160,100	18.48	18.66	18.16	18.66	00:00:00
2011-06-20	1,474,900	18.53	19.25	18.53	19.11	00:00:00
2011-06-21	1,381,500	19.19	19.75	19.18	19.60	00:00:00
2011-06-22	1,263,800	19.56	19.99	19.49	19.96	00:00:00
2011-06-24	1,841,900	19.85	20.15	19.40	19.43	00:00:00
2011-06-27	847,300	19.43	19.98	19.43	19.96	00:00:00
2011-06-28	882,600	20.01	20.45	19.90	20.45	00:00:00
2011-06-29	781,500	20.55	20.70	20.00	20.00	00:00:00
2011-06-30	1,186,500	20.20	20.20	19.64	19.86	00:00:00
2011-07-01	1,369,800	19.96	20.49	19.54	20.25	00:00:00
2011-07-04	530,800	20.25	20.70	20.23	20.55	00:00:00
2011-07-05	849,300	20.40	21.06	20.36	20.60	00:00:00
2011-07-06	477,800	20.66	20.67	20.31	20.41	00:00:00
2011-07-07	696,000	20.67	20.86	19.98	20.01	00:00:00
2011-07-08	845,800	20.00	20.18	19.68	19.81	00:00:00
2011-07-11	631,300	19.61	19.95	19.55	19.83	00:00:00
2011-07-12	769,300	19.85	19.92	19.68	19.70	00:00:00
2011-07-13	824,000	19.89	20.28	19.71	20.10	00:00:00
2011-07-14	1,483,200	20.17	20.47	19.94	20.26	00:00:00
2011-07-15	585,800	20.39	20.45	19.86	19.86	00:00:00
2011-07-18	521,500	19.81	20.05	19.68	19.71	00:00:00
2011-07-19	926,300	19.53	20.22	19.53	19.92	00:00:00
2011-07-20	1,122,100	20.17	20.46	19.92	19.95	00:00:00
2011-07-21	2,165,200	20.04	20.24	19.98	20.05	00:00:00
2011-07-22	758,600	20.06	20.19	19.83	20.00	00:00:00
2011-07-25	1,004,800	19.83	19.94	19.74	19.79	00:00:00
2011-07-26	1,389,100	19.85	19.95	19.70	19.95	00:00:00
2011-07-27	2,413,300	19.90	19.90	18.75	18.75	00:00:00
2011-07-28	2,211,800	18.80	19.45	18.80	19.30	00:00:00
2011-07-29	2,081,200	18.56	18.96	18.50	18.50	00:00:00
2011-08-01	1,082,500	18.75	18.88	18.25	18.25	00:00:00
2011-08-02	1,192,700	18.25	18.68	17.55	17.74	00:00:00
2011-08-03	2,742,700	17.79	18.20	17.40	17.82	00:00:00
2011-08-04	2,219,100	17.45	18.09	16.94	17.12	00:00:00
2011-08-05	1,833,000	17.10	17.75	16.99	17.30	00:00:00
2011-08-08	2,516,600	17.00	17.24	16.15	16.40	00:00:00
2011-08-09	1,716,600	16.70	17.20	16.50	16.85	00:00:00
2011-08-10	1,436,800	16.50	17.18	16.50	16.63	00:00:00
2011-08-11	1,912,400	16.81	17.68	16.63	17.53	00:00:00
2011-08-12	1,696,500	17.75	17.79	16.81	16.81	00:00:00
2011-08-15	935,300	17.09	17.40	16.94	17.40	00:00:00
2011-08-16	1,238,800	17.10	17.72	17.01	17.72	00:00:00
2011-08-17	1,811,000	17.71	18.13	17.29	17.75	00:00:00
2011-08-18	990,100	17.20	18.20	17.16	18.20	00:00:00
2011-08-19	2,504,500	18.05	18.30	17.80	18.27	00:00:00
2011-08-22	1,927,100	18.50	18.50	18.05	18.30	00:00:00
2011-08-23	1,359,900	18.20	18.89	17.76	18.86	00:00:00
2011-08-24	944,100	18.70	19.21	18.36	18.81	00:00:00
2011-08-25	875,600	18.85	19.20	18.11	18.70	00:00:00
2011-08-26	1,253,600	18.68	19.14	18.36	18.41	00:00:00
2011-08-29	759,800	18.60	18.96	18.56	18.89	00:00:00
2011-08-30	644,400	18.80	19.18	18.62	19.10	00:00:00
2011-08-31	1,186,200	19.25	19.88	19.01	19.88	00:00:00
2011-09-01	1,520,300	19.83	20.46	19.55	19.55	00:00:00
2011-09-02	1,494,100	19.54	19.91	19.09	19.72	00:00:00
2011-09-05	658,800	19.48	19.48	19.02	19.14	00:00:00
2011-09-06	1,374,400	19.00	19.57	18.74	19.44	00:00:00
2011-09-08	921,300	19.60	20.00	19.56	19.76	00:00:00
2011-09-09	965,200	19.50	19.65	18.91	19.04	00:00:00
2011-09-12	812,600	18.99	19.34	18.78	19.03	00:00:00
2011-09-13	591,400	19.06	19.32	18.89	19.03	00:00:00
2011-09-14	586,600	19.06	19.45	18.85	19.14	00:00:00
2011-09-15	442,800	19.22	19.44	18.98	19.05	00:00:00
2011-09-16	642,200	19.04	19.67	19.04	19.47	00:00:00
2011-09-19	877,800	19.18	19.88	19.06	19.70	00:00:00
2011-09-20	799,700	19.69	19.83	19.40	19.52	00:00:00
2011-09-21	639,300	19.53	20.02	19.42	19.50	00:00:00
2011-09-22	1,032,700	19.03	19.40	18.60	18.89	00:00:00
2011-09-23	948,100	18.91	19.22	18.43	18.43	00:00:00
2011-09-26	720,800	18.70	18.96	18.21	18.74	00:00:00
2011-09-27	823,900	18.97	19.26	18.73	18.87	00:00:00
2011-09-28	621,500	19.00	19.38	18.52	18.65	00:00:00
2011-09-29	627,100	18.90	19.15	18.68	18.90	00:00:00
2011-09-30	963,600	18.85	18.96	18.60	18.92	00:00:00
2011-10-03	976,300	18.89	18.98	18.40	18.40	00:00:00
2011-10-04	1,989,800	18.34	18.98	17.70	18.90	00:00:00
2011-10-05	1,619,100	18.63	19.79	18.63	19.50	00:00:00
2011-10-06	1,436,100	19.79	20.10	19.63	19.97	00:00:00
2011-10-07	1,095,700	20.00	20.30	19.77	20.00	00:00:00
2011-10-10	744,400	20.20	20.30	19.86	20.15	00:00:00
2011-10-11	766,800	20.24	20.24	19.80	20.15	00:00:00
2011-10-13	1,598,500	20.30	20.40	19.86	20.17	00:00:00
2011-10-14	1,236,300	20.28	20.30	19.98	20.11	00:00:00
2011-10-17	909,300	19.94	20.28	19.84	20.28	00:00:00
2011-10-18	1,367,800	20.20	21.14	19.99	20.96	00:00:00
2011-10-19	1,032,100	21.08	21.69	20.80	21.69	00:00:00
2011-10-20	1,472,800	21.69	21.95	20.56	20.61	00:00:00
2011-10-21	1,199,000	20.73	21.28	20.53	20.74	00:00:00
2011-10-24	948,300	21.00	21.48	20.80	20.85	00:00:00
2011-10-25	749,300	20.97	21.12	20.38	21.12	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>