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
2012-04-23	719,200	28.97	29.27	28.56	29.00	00:00:00
2012-04-24	793,900	28.99	29.59	28.80	29.56	00:00:00
2012-04-25	965,900	29.77	29.86	29.35	29.35	00:00:00
2012-04-26	1,493,000	29.22	30.17	29.13	29.85	00:00:00
2012-04-27	689,700	30.15	30.24	29.68	29.68	00:00:00
2012-04-30	1,254,700	29.68	29.95	29.56	29.69	00:00:00
2012-05-02	1,313,000	29.69	29.85	29.30	29.30	00:00:00
2012-05-03	1,544,900	29.32	29.48	28.70	28.80	00:00:00
2012-05-04	3,482,900	28.79	29.00	28.23	28.57	00:00:00
2012-05-07	1,297,600	28.41	28.57	27.92	28.30	00:00:00
2012-05-08	1,337,200	28.57	28.85	27.75	27.91	00:00:00
2012-05-09	2,115,600	27.81	28.19	26.92	27.10	00:00:00
2012-05-10	1,760,200	27.22	27.50	27.00	27.20	00:00:00
2012-05-11	2,020,700	27.20	27.67	27.13	27.67	00:00:00
2012-05-14	929,400	27.64	27.94	27.22	27.68	00:00:00
2012-05-16	1,119,700	27.41	27.65	27.11	27.39	00:00:00
2012-05-21	1,054,100	27.70	27.77	27.15	27.31	00:00:00
2012-05-22	1,297,800	27.19	27.37	26.85	27.14	00:00:00
2012-05-23	2,124,600	27.03	27.30	25.92	26.32	00:00:00
2012-05-24	1,943,300	26.18	26.19	25.67	25.85	00:00:00
2012-05-25	1,184,200	25.80	26.30	25.70	26.20	00:00:00
2012-05-28	783,400	26.21	27.10	26.21	27.02	00:00:00
2012-05-29	648,500	27.22	27.49	26.81	26.95	00:00:00
2012-05-30	1,262,900	26.70	26.78	26.39	26.50	00:00:00
2012-05-31	2,084,300	26.52	27.58	26.41	27.00	00:00:00
2012-06-01	1,254,600	26.97	27.25	26.65	27.05	00:00:00
2012-06-05	892,700	27.00	27.21	26.09	26.12	00:00:00
2012-06-06	1,273,500	26.30	27.40	26.20	27.40	00:00:00
2012-06-08	1,752,000	27.16	27.85	26.67	26.67	00:00:00
2012-06-11	1,181,600	26.90	27.09	26.70	26.91	00:00:00
2012-06-12	1,325,200	27.01	27.08	26.65	26.80	00:00:00
2012-06-13	1,976,900	26.75	27.08	26.16	26.16	00:00:00
2012-06-14	1,588,200	26.39	26.70	26.25	26.34	00:00:00
2012-06-15	7,551,000	26.57	26.85	24.58	25.68	00:00:00
2012-06-18	1,713,400	25.69	27.08	25.34	26.75	00:00:00
2012-06-19	1,072,100	26.76	27.38	26.58	27.20	00:00:00
2012-06-20	1,148,700	27.19	28.18	26.80	28.00	00:00:00
2012-06-21	1,002,200	28.25	28.25	27.61	27.80	00:00:00
2012-06-22	624,000	27.44	27.78	27.31	27.43	00:00:00
2012-06-25	202,700	27.40	27.76	27.11	27.65	00:00:00
2012-06-26	1,178,900	28.00	28.49	27.47	28.26	00:00:00
2012-06-27	1,453,500	28.34	28.99	28.32	28.72	00:00:00
2012-06-28	1,497,800	28.79	29.18	28.41	29.18	00:00:00
2012-06-29	1,683,900	29.30	30.16	29.05	29.48	00:00:00
2012-07-02	873,200	29.33	29.48	28.50	28.50	00:00:00
2012-07-03	985,500	28.56	29.00	28.49	28.66	00:00:00
2012-07-04	520,800	28.61	29.12	28.60	28.88	00:00:00
2012-07-05	1,607,700	28.37	29.13	28.37	28.55	00:00:00
2012-07-06	696,300	28.54	28.99	28.31	28.43	00:00:00
2012-07-10	1,030,400	28.47	28.82	28.20	28.30	00:00:00
2012-07-11	1,071,700	28.45	29.31	28.12	29.31	00:00:00
2012-07-12	696,100	29.34	29.34	28.79	29.00	00:00:00
2012-07-13	510,500	28.98	28.98	28.67	28.67	00:00:00
2012-07-16	683,100	28.82	29.12	28.69	28.91	00:00:00
2012-07-17	986,500	29.10	29.75	28.82	29.52	00:00:00
2012-07-18	626,900	29.50	29.85	29.11	29.54	00:00:00
2012-07-19	1,179,300	29.60	29.98	29.27	29.27	00:00:00
2012-07-20	1,101,500	29.17	29.40	28.97	29.06	00:00:00
2012-07-23	1,298,200	28.55	29.47	28.55	29.34	00:00:00
2012-07-24	1,227,500	29.46	29.46	28.79	29.18	00:00:00
2012-07-25	1,011,600	29.33	29.95	29.05	29.84	00:00:00
2012-07-26	1,263,200	30.00	30.95	29.64	30.95	00:00:00
2012-07-27	1,687,000	31.45	31.45	30.64	31.00	00:00:00
2012-07-31	1,922,400	30.13	30.50	28.68	28.90	00:00:00
2012-08-01	2,310,300	29.00	29.28	27.86	28.40	00:00:00
2012-08-02	1,367,600	28.11	29.25	28.11	29.10	00:00:00
2012-08-03	1,652,900	29.38	29.81	28.86	28.95	00:00:00
2012-08-06	1,335,500	29.00	29.30	28.65	28.65	00:00:00
2012-08-07	2,574,700	28.60	28.80	28.00	28.00	00:00:00
2012-08-08	2,176,000	27.96	27.97	27.10	27.18	00:00:00
2012-08-09	1,774,400	27.20	27.82	26.74	27.10	00:00:00
2012-08-10	2,263,200	26.86	27.98	26.82	27.98	00:00:00
2012-08-14	1,267,400	27.70	28.00	27.04	27.16	00:00:00
2012-08-15	1,664,800	27.30	27.46	26.68	27.38	00:00:00
2012-08-16	1,077,300	27.58	27.65	27.23	27.47	00:00:00
2012-08-17	1,382,200	27.58	27.79	27.04	27.26	00:00:00
2012-08-20	1,200,700	27.11	27.26	26.44	26.46	00:00:00
2012-08-21	1,810,800	26.64	26.92	25.76	25.90	00:00:00
2012-08-22	1,676,100	25.99	26.80	25.83	26.25	00:00:00
2012-08-23	1,738,400	26.39	27.15	26.16	26.87	00:00:00
2012-08-24	992,500	26.89	27.42	26.66	27.14	00:00:00
2012-08-27	725,700	27.03	27.22	26.61	26.62	00:00:00
2012-08-28	1,416,300	26.45	26.69	26.21	26.21	00:00:00
2012-08-29	1,348,500	26.20	26.47	25.84	26.26	00:00:00
2012-08-30	926,500	26.22	27.00	26.13	26.85	00:00:00
2012-08-31	1,673,300	27.00	27.37	26.49	27.21	00:00:00
2012-09-03	847,000	27.40	27.50	26.86	27.18	00:00:00
2012-09-04	1,154,600	27.05	27.12	26.64	26.64	00:00:00
2012-09-05	611,100	26.80	27.04	26.52	26.85	00:00:00
2012-09-06	1,208,000	27.03	27.48	26.79	27.26	00:00:00
2012-09-07	0	27.26	27.26	27.26	27.26	00:00:00
2012-09-10	1,363,700	27.33	27.71	26.79	26.79	00:00:00
2012-09-11	1,404,600	26.92	27.40	26.82	27.39	00:00:00
2012-09-12	2,482,800	27.38	27.86	26.90	27.25	00:00:00
2012-09-13	1,982,800	27.40	27.67	26.88	27.00	00:00:00
2012-09-14	2,253,300	27.00	27.67	26.50	26.89	00:00:00
2012-09-17	1,281,200	27.02	27.60	26.95	27.43	00:00:00
2012-09-18	839,400	27.29	27.50	27.10	27.20	00:00:00
2012-09-19	1,308,000	27.34	27.64	26.90	27.00	00:00:00
2012-09-20	1,259,000	27.00	27.30	26.72	26.94	00:00:00
2012-09-21	930,300	27.00	27.49	26.98	27.46	00:00:00
2012-09-24	898,100	27.33	27.59	27.20	27.59	00:00:00
2012-09-25	964,300	27.59	27.70	27.22	27.38	00:00:00
2012-09-26	804,000	27.08	27.42	26.94	27.12	00:00:00
2012-09-27	842,300	27.21	27.40	27.10	27.10	00:00:00
2012-09-28	1,380,200	27.02	27.50	26.96	27.50	00:00:00
2012-10-01	1,049,700	27.51	27.80	27.38	27.41	00:00:00
2012-10-02	510,800	27.46	27.70	27.31	27.59	00:00:00
2012-10-03	780,400	27.61	27.72	27.04	27.12	00:00:00
2012-10-04	817,300	27.15	27.48	26.97	26.97	00:00:00
2012-10-05	1,631,700	27.10	27.99	27.09	27.98	00:00:00
2012-10-08	1,631,600	27.83	28.54	27.76	28.00	00:00:00
2012-10-09	1,158,000	28.15	28.49	27.82	28.35	00:00:00
2012-10-10	1,058,100	28.32	0.41	27.82	27.94	00:00:00
2012-10-11	633,400	27.97	28.35	27.90	27.90	00:00:00
2012-10-12	0	27.90	27.90	27.90	27.90	00:00:00
2012-10-16	654,300	28.19	28.37	27.85	27.93	00:00:00
2012-10-17	1,584,300	28.15	28.44	27.98	28.30	00:00:00
2012-10-18	935,000	28.20	28.40	28.06	28.31	00:00:00
2012-10-19	686,200	28.40	28.49	28.01	28.03	00:00:00
2012-10-22	420,700	28.18	28.38	28.07	28.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>