|
 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 | | 2011-10-25 | 749,300 | 20.97 | 21.12 | 20.38 | 21.12 | 00:00:00 | | 2011-10-26 | 963,700 | 21.19 | 21.35 | 20.85 | 21.06 | 00:00:00 | | 2011-10-27 | 2,202,500 | 21.43 | 21.44 | 20.74 | 20.96 | 00:00:00 | | 2011-10-28 | 915,900 | 21.00 | 21.29 | 20.74 | 21.10 | 00:00:00 | | 2011-10-31 | 1,097,300 | 20.91 | 21.38 | 20.83 | 21.06 | 00:00:00 | | 2011-11-01 | 709,400 | 20.71 | 21.23 | 20.69 | 21.10 | 00:00:00 | | 2011-11-03 | 1,138,200 | 21.21 | 21.63 | 20.76 | 20.76 | 00:00:00 | | 2011-11-04 | 764,400 | 20.85 | 21.40 | 20.82 | 21.29 | 00:00:00 | | 2011-11-07 | 533,200 | 21.32 | 21.69 | 21.25 | 21.50 | 00:00:00 | | 2011-11-08 | 466,400 | 21.70 | 21.70 | 21.21 | 21.50 | 00:00:00 | | 2011-11-09 | 572,700 | 21.35 | 21.41 | 21.11 | 21.40 | 00:00:00 | | 2011-11-10 | 358,500 | 21.40 | 21.60 | 21.28 | 21.38 | 00:00:00 | | 2011-11-11 | 515,600 | 21.59 | 21.77 | 21.53 | 21.67 | 00:00:00 | | 2011-11-14 | 349,300 | 21.63 | 21.70 | 21.36 | 21.57 | 00:00:00 | | 2011-11-16 | 1,393,700 | 21.80 | 22.45 | 21.79 | 22.20 | 00:00:00 | | 2011-11-17 | 927,000 | 22.37 | 22.37 | 21.51 | 21.76 | 00:00:00 | | 2011-11-18 | 774,400 | 21.80 | 22.31 | 21.50 | 22.14 | 00:00:00 | | 2011-11-21 | 1,005,600 | 21.84 | 22.50 | 21.80 | 22.50 | 00:00:00 | | 2011-11-22 | 927,200 | 22.55 | 22.72 | 22.21 | 22.24 | 00:00:00 | | 2011-11-23 | 1,168,800 | 22.14 | 22.56 | 22.12 | 22.40 | 00:00:00 | | 2011-11-24 | 1,325,500 | 22.35 | 23.16 | 22.35 | 22.90 | 00:00:00 | | 2011-11-25 | 818,700 | 22.89 | 23.38 | 22.71 | 23.05 | 00:00:00 | | 2011-11-28 | 662,800 | 23.16 | 23.39 | 22.97 | 23.05 | 00:00:00 | | 2011-11-29 | 917,700 | 23.19 | 23.49 | 23.01 | 23.34 | 00:00:00 | | 2011-11-30 | 1,757,100 | 23.50 | 24.42 | 22.94 | 22.94 | 00:00:00 | | 2011-12-01 | 1,089,500 | 23.30 | 23.66 | 23.22 | 23.44 | 00:00:00 | | 2011-12-02 | 1,641,000 | 23.69 | 23.94 | 22.54 | 22.74 | 00:00:00 | | 2011-12-05 | 955,900 | 23.00 | 23.28 | 22.82 | 23.10 | 00:00:00 | | 2011-12-06 | 1,299,800 | 23.09 | 23.40 | 22.86 | 23.20 | 00:00:00 | | 2011-12-07 | 676,600 | 23.20 | 23.55 | 23.00 | 23.34 | 00:00:00 | | 2011-12-08 | 969,300 | 23.44 | 23.61 | 23.11 | 23.20 | 00:00:00 | | 2011-12-09 | 1,121,900 | 23.29 | 23.48 | 22.96 | 23.15 | 00:00:00 | | 2011-12-12 | 863,800 | 23.30 | 23.40 | 22.50 | 23.30 | 00:00:00 | | 2011-12-13 | 1,129,200 | 23.38 | 23.53 | 23.12 | 23.30 | 00:00:00 | | 2011-12-14 | 2,766,800 | 23.30 | 23.63 | 23.20 | 23.23 | 00:00:00 | | 2011-12-15 | 2,539,100 | 23.58 | 23.85 | 23.23 | 23.30 | 00:00:00 | | 2011-12-16 | 1,114,800 | 23.45 | 23.56 | 23.23 | 23.23 | 00:00:00 | | 2011-12-19 | 1,146,100 | 23.23 | 23.39 | 23.11 | 23.25 | 00:00:00 | | 2011-12-20 | 1,254,500 | 23.46 | 23.50 | 22.98 | 23.37 | 00:00:00 | | 2011-12-21 | 936,600 | 23.28 | 23.45 | 23.20 | 23.34 | 00:00:00 | | 2011-12-22 | 540,700 | 23.42 | 23.42 | 23.24 | 23.30 | 00:00:00 | | 2011-12-23 | 614,100 | 23.35 | 23.39 | 23.05 | 23.20 | 00:00:00 | | 2011-12-26 | 148,000 | 23.15 | 23.29 | 23.15 | 23.25 | 00:00:00 | | 2011-12-27 | 754,100 | 23.25 | 23.25 | 22.87 | 23.00 | 00:00:00 | | 2011-12-28 | 881,900 | 23.10 | 23.12 | 22.79 | 23.00 | 00:00:00 | | 2011-12-29 | 1,004,400 | 22.82 | 23.08 | 22.82 | 22.91 | 00:00:00 | | 2012-01-02 | 501,200 | 22.87 | 23.55 | 22.81 | 23.34 | 00:00:00 | | 2012-01-03 | 1,403,300 | 23.41 | 23.57 | 23.00 | 23.20 | 00:00:00 | | 2012-01-04 | 1,499,600 | 23.18 | 23.40 | 23.00 | 23.10 | 00:00:00 | | 2012-01-05 | 1,267,300 | 23.11 | 23.26 | 22.58 | 22.70 | 00:00:00 | | 2012-01-06 | 1,078,900 | 22.90 | 23.00 | 22.64 | 22.70 | 00:00:00 | | 2012-01-09 | 523,100 | 22.80 | 22.96 | 22.54 | 22.70 | 00:00:00 | | 2012-01-10 | 1,106,000 | 22.83 | 22.89 | 22.63 | 22.72 | 00:00:00 | | 2012-01-11 | 696,700 | 22.77 | 22.78 | 22.58 | 22.61 | 00:00:00 | | 2012-01-12 | 679,400 | 22.76 | 22.76 | 22.30 | 22.45 | 00:00:00 | | 2012-01-13 | 637,700 | 22.47 | 22.61 | 22.13 | 22.29 | 00:00:00 | | 2012-01-16 | 659,000 | 22.20 | 22.31 | 21.93 | 21.95 | 00:00:00 | | 2012-01-17 | 1,127,100 | 22.09 | 22.48 | 21.97 | 22.30 | 00:00:00 | | 2012-01-18 | 1,597,600 | 22.21 | 22.61 | 22.13 | 22.54 | 00:00:00 | | 2012-01-19 | 913,800 | 22.70 | 22.75 | 22.24 | 22.31 | 00:00:00 | | 2012-01-20 | 1,315,500 | 22.31 | 22.34 | 21.97 | 22.12 | 00:00:00 | | 2012-01-23 | 1,151,700 | 22.08 | 22.24 | 21.80 | 21.88 | 00:00:00 | | 2012-01-24 | 1,473,000 | 21.89 | 22.35 | 21.48 | 22.24 | 00:00:00 | | 2012-01-26 | 1,331,000 | 22.44 | 22.49 | 22.03 | 22.49 | 00:00:00 | | 2012-01-27 | 1,203,900 | 22.45 | 22.96 | 22.38 | 22.70 | 00:00:00 | | 2012-01-30 | 968,000 | 22.58 | 23.00 | 22.28 | 22.91 | 00:00:00 | | 2012-01-31 | 1,981,100 | 23.03 | 23.17 | 22.33 | 22.74 | 00:00:00 | | 2012-02-01 | 1,981,400 | 22.80 | 23.87 | 22.76 | 23.87 | 00:00:00 | | 2012-02-02 | 1,635,600 | 23.71 | 23.89 | 23.56 | 23.75 | 00:00:00 | | 2012-02-03 | 1,637,200 | 23.66 | 23.97 | 23.42 | 23.74 | 00:00:00 | | 2012-02-06 | 1,558,000 | 23.55 | 23.62 | 23.21 | 23.35 | 00:00:00 | | 2012-02-07 | 714,300 | 23.20 | 23.77 | 23.20 | 23.58 | 00:00:00 | | 2012-02-08 | 1,347,900 | 23.58 | 23.76 | 23.00 | 23.25 | 00:00:00 | | 2012-02-09 | 855,000 | 23.15 | 23.45 | 23.11 | 23.15 | 00:00:00 | | 2012-02-10 | 1,345,500 | 23.06 | 23.53 | 23.06 | 23.17 | 00:00:00 | | 2012-02-13 | 1,003,600 | 23.27 | 23.69 | 23.15 | 23.28 | 00:00:00 | | 2012-02-14 | 1,184,700 | 23.32 | 23.63 | 22.84 | 22.85 | 00:00:00 | | 2012-02-15 | 1,494,100 | 23.08 | 23.14 | 22.90 | 23.04 | 00:00:00 | | 2012-02-16 | 1,909,100 | 22.95 | 23.48 | 22.51 | 23.44 | 00:00:00 | | 2012-02-17 | 994,500 | 23.68 | 23.70 | 23.45 | 23.66 | 00:00:00 | | 2012-02-22 | 1,457,900 | 23.66 | 24.53 | 23.66 | 24.46 | 00:00:00 | | 2012-02-23 | 1,540,500 | 24.45 | 24.73 | 24.22 | 24.65 | 00:00:00 | | 2012-02-24 | 1,614,800 | 24.71 | 25.20 | 24.65 | 24.70 | 00:00:00 | | 2012-02-27 | 1,032,300 | 24.55 | 25.00 | 24.27 | 24.94 | 00:00:00 | | 2012-02-28 | 1,448,200 | 24.95 | 25.45 | 24.92 | 25.31 | 00:00:00 | | 2012-02-29 | 1,794,900 | 25.31 | 25.91 | 25.29 | 25.71 | 00:00:00 | | 2012-03-01 | 1,124,900 | 25.65 | 26.42 | 25.60 | 26.27 | 00:00:00 | | 2012-03-02 | 1,611,500 | 26.18 | 27.18 | 26.18 | 27.06 | 00:00:00 | | 2012-03-05 | 2,184,100 | 27.14 | 27.77 | 26.66 | 27.73 | 00:00:00 | | 2012-03-06 | 1,597,300 | 27.39 | 27.75 | 26.92 | 27.20 | 00:00:00 | | 2012-03-07 | 1,517,100 | 27.15 | 27.40 | 26.96 | 27.18 | 00:00:00 | | 2012-03-08 | 1,029,700 | 27.34 | 27.70 | 27.27 | 27.50 | 00:00:00 | | 2012-03-12 | 1,559,200 | 27.95 | 28.57 | 27.95 | 28.57 | 00:00:00 | | 2012-03-13 | 2,141,200 | 28.69 | 28.93 | 28.23 | 28.60 | 00:00:00 | | 2012-03-14 | 1,538,500 | 28.20 | 28.60 | 28.10 | 28.60 | 00:00:00 | | 2012-03-15 | 1,299,900 | 28.40 | 28.59 | 27.80 | 28.00 | 00:00:00 | | 2012-03-16 | 1,322,600 | 28.00 | 28.53 | 27.59 | 27.59 | 00:00:00 | | 2012-03-19 | 741,200 | 27.75 | 28.10 | 27.40 | 27.81 | 00:00:00 | | 2012-03-20 | 838,600 | 27.35 | 27.53 | 27.07 | 27.29 | 00:00:00 | | 2012-03-21 | 840,600 | 27.40 | 27.45 | 26.85 | 26.90 | 00:00:00 | | 2012-03-23 | 725,400 | 27.18 | 27.33 | 26.87 | 27.02 | 00:00:00 | | 2012-03-26 | 1,047,800 | 27.02 | 28.00 | 27.01 | 28.00 | 00:00:00 | | 2012-03-27 | 1,155,200 | 28.01 | 28.54 | 27.86 | 27.97 | 00:00:00 | | 2012-03-28 | 1,666,000 | 28.02 | 28.39 | 27.40 | 27.80 | 00:00:00 | | 2012-03-29 | 1,709,300 | 27.64 | 27.82 | 27.13 | 27.48 | 00:00:00 | | 2012-03-30 | 1,633,300 | 27.80 | 28.10 | 27.23 | 28.00 | 00:00:00 | | 2012-04-02 | 1,044,000 | 27.98 | 28.43 | 27.81 | 28.00 | 00:00:00 | | 2012-04-03 | 775,800 | 28.09 | 28.09 | 27.63 | 27.85 | 00:00:00 | | 2012-04-04 | 1,316,500 | 27.78 | 28.20 | 27.54 | 27.90 | 00:00:00 | | 2012-04-05 | 522,000 | 27.94 | 27.99 | 27.61 | 27.74 | 00:00:00 | | 2012-04-09 | 761,600 | 27.43 | 27.74 | 27.32 | 27.40 | 00:00:00 | | 2012-04-10 | 1,086,800 | 27.31 | 27.50 | 27.03 | 27.13 | 00:00:00 | | 2012-04-11 | 1,295,100 | 27.20 | 27.24 | 26.71 | 26.98 | 00:00:00 | | 2012-04-12 | 1,243,500 | 26.98 | 27.27 | 26.92 | 27.20 | 00:00:00 | | 2012-04-13 | 1,356,600 | 27.08 | 27.60 | 27.02 | 27.36 | 00:00:00 | | 2012-04-16 | 806,400 | 27.60 | 27.67 | 27.08 | 27.50 | 00:00:00 | | 2012-04-17 | 1,541,700 | 27.50 | 28.54 | 27.22 | 28.53 | 00:00:00 | | 2012-04-18 | 2,187,900 | 28.52 | 29.14 | 27.77 | 28.45 | 00:00:00 | | 2012-04-19 | 1,612,500 | 28.59 | 29.00 | 28.25 | 29.00 | 00:00:00 | | 2012-04-20 | 975,400 | 29.11 | 29.48 | 29.02 | 29.30 | 00:00:00 | | 2012-04-23 | 719,200 | 28.97 | 29.27 | 28.56 | 29.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
