|
 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 | | 2012-10-22 | 420,700 | 28.18 | 28.38 | 28.07 | 28.35 | 00:00:00 | | 2012-10-23 | 1,695,000 | 28.20 | 28.21 | 27.61 | 27.77 | 00:00:00 | | 2012-10-24 | 629,900 | 27.92 | 27.92 | 27.16 | 27.23 | 00:00:00 | | 2012-10-25 | 1,150,400 | 27.28 | 27.28 | 26.58 | 26.83 | 00:00:00 | | 2012-10-26 | 681,100 | 26.79 | 27.08 | 26.41 | 26.64 | 00:00:00 | | 2012-10-29 | 542,200 | 26.44 | 27.30 | 26.44 | 27.20 | 00:00:00 | | 2012-10-30 | 466,800 | 27.19 | 27.26 | 26.80 | 26.80 | 00:00:00 | | 2012-10-31 | 780,600 | 26.68 | 27.01 | 26.50 | 26.50 | 00:00:00 | | 2012-11-01 | 633,900 | 26.51 | 27.19 | 26.50 | 26.50 | 00:00:00 | | 2012-11-02 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2012-11-05 | 1,072,600 | 26.55 | 27.30 | 26.55 | 27.25 | 00:00:00 | | 2012-11-06 | 1,749,000 | 27.24 | 28.20 | 27.20 | 28.20 | 00:00:00 | | 2012-11-07 | 1,288,600 | 28.05 | 28.23 | 27.60 | 28.01 | 00:00:00 | | 2012-11-08 | 863,200 | 28.14 | 28.37 | 27.81 | 27.92 | 00:00:00 | | 2012-11-09 | 1,043,500 | 28.00 | 28.00 | 27.21 | 27.37 | 00:00:00 | | 2012-11-12 | 655,600 | 27.36 | 28.30 | 27.31 | 28.14 | 00:00:00 | | 2012-11-13 | 843,500 | 28.01 | 28.35 | 27.81 | 28.35 | 00:00:00 | | 2012-11-14 | 886,200 | 28.21 | 28.48 | 28.08 | 28.26 | 00:00:00 | | 2012-11-15 | 0 | 28.26 | 28.26 | 28.26 | 28.26 | 00:00:00 | | 2012-11-16 | 1,353,200 | 28.20 | 28.99 | 28.14 | 28.60 | 00:00:00 | | 2012-11-19 | 415,300 | 28.35 | 29.09 | 28.33 | 29.05 | 00:00:00 | | 2012-11-20 | 0 | 29.05 | 29.05 | 29.05 | 29.05 | 00:00:00 | | 2012-11-21 | 869,600 | 29.10 | 29.50 | 28.80 | 29.50 | 00:00:00 | | 2012-11-22 | 295,800 | 29.45 | 29.63 | 29.10 | 29.31 | 00:00:00 | | 2012-11-26 | 1,514,100 | 29.54 | 29.90 | 29.20 | 29.82 | 00:00:00 | | 2012-11-27 | 2,140,300 | 29.82 | 30.35 | 29.65 | 29.80 | 00:00:00 | | 2012-11-28 | 1,350,500 | 29.90 | 30.60 | 29.42 | 30.42 | 00:00:00 | | 2012-11-29 | 527,700 | 30.46 | 30.60 | 30.11 | 30.60 | 00:00:00 | | 2012-11-30 | 1,670,700 | 30.60 | 31.23 | 30.25 | 31.07 | 00:00:00 | | 2012-12-03 | 1,031,400 | 31.03 | 32.09 | 30.64 | 32.08 | 00:00:00 | | 2012-12-04 | 965,900 | 31.92 | 31.98 | 31.31 | 31.40 | 00:00:00 | | 2012-12-05 | 711,700 | 31.43 | 31.68 | 30.88 | 31.00 | 00:00:00 | | 2012-12-06 | 749,900 | 31.00 | 31.21 | 30.72 | 31.01 | 00:00:00 | | 2012-12-07 | 591,700 | 30.91 | 31.51 | 30.91 | 31.12 | 00:00:00 | | 2012-12-10 | 490,600 | 31.45 | 31.66 | 31.07 | 31.53 | 00:00:00 | | 2012-12-11 | 1,004,700 | 31.66 | 32.68 | 31.45 | 32.27 | 00:00:00 | | 2012-12-12 | 867,500 | 32.35 | 32.64 | 32.22 | 32.32 | 00:00:00 | | 2012-12-13 | 790,900 | 32.30 | 32.46 | 31.82 | 31.96 | 00:00:00 | | 2012-12-14 | 1,080,600 | 32.13 | 32.79 | 31.73 | 32.14 | 00:00:00 | | 2012-12-17 | 1,699,500 | 32.14 | 33.33 | 31.88 | 33.08 | 00:00:00 | | 2012-12-18 | 1,104,900 | 32.99 | 33.18 | 32.17 | 32.25 | 00:00:00 | | 2012-12-19 | 2,023,500 | 32.30 | 32.32 | 31.06 | 31.15 | 00:00:00 | | 2012-12-20 | 3,016,900 | 31.30 | 31.40 | 30.74 | 31.02 | 00:00:00 | | 2012-12-21 | 1,289,600 | 30.79 | 31.25 | 30.46 | 30.78 | 00:00:00 | | 2012-12-24 | 0 | 30.78 | 30.78 | 30.78 | 30.78 | 00:00:00 | | 2012-12-25 | 0 | 30.78 | 30.78 | 30.78 | 30.78 | 00:00:00 | | 2012-12-26 | 880,300 | 30.78 | 31.30 | 30.72 | 31.10 | 00:00:00 | | 2012-12-27 | 869,500 | 31.22 | 31.26 | 30.15 | 30.21 | 00:00:00 | | 2012-12-28 | 1,814,500 | 30.21 | 31.27 | 30.21 | 30.81 | 00:00:00 | | 2012-12-31 | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 00:00:00 | | 2013-01-01 | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 00:00:00 | | 2013-01-02 | 1,341,000 | 31.28 | 31.85 | 30.52 | 31.61 | 00:00:00 | | 2013-01-03 | 1,979,200 | 31.58 | 31.88 | 31.23 | 31.30 | 00:00:00 | | 2013-01-04 | 1,266,800 | 31.30 | 32.03 | 31.30 | 31.80 | 00:00:00 | | 2013-01-07 | 714,700 | 31.85 | 32.16 | 31.66 | 31.81 | 00:00:00 | | 2013-01-08 | 652,200 | 31.91 | 32.19 | 31.53 | 31.75 | 00:00:00 | | 2013-01-09 | 448,700 | 31.72 | 32.25 | 31.54 | 31.83 | 00:00:00 | | 2013-01-10 | 574,900 | 31.87 | 32.28 | 31.64 | 32.11 | 00:00:00 | | 2013-01-11 | 641,600 | 32.18 | 32.18 | 31.31 | 31.40 | 00:00:00 | | 2013-01-14 | 517,000 | 31.46 | 32.00 | 31.17 | 31.36 | 00:00:00 | | 2013-01-15 | 504,900 | 31.46 | 32.00 | 31.17 | 31.34 | 00:00:00 | | 2013-01-16 | 480,100 | 31.26 | 32.04 | 31.26 | 31.98 | 00:00:00 | | 2013-01-17 | 639,600 | 32.00 | 32.38 | 31.80 | 32.04 | 00:00:00 | | 2013-01-28 | 912,200 | 32.39 | 32.42 | 31.85 | 32.01 | 00:00:00 | | 2013-01-29 | 1,037,100 | 32.01 | 33.00 | 31.93 | 32.93 | 00:00:00 | | 2013-01-30 | 1,182,600 | 33.15 | 33.15 | 32.00 | 32.70 | 00:00:00 | | 2013-02-13 | 645,300 | 32.10 | 32.76 | 32.10 | 32.24 | 00:00:00 | | 2013-02-14 | 626,200 | 32.40 | 32.40 | 32.04 | 32.14 | 00:00:00 | | 2013-02-15 | 1,151,100 | 32.12 | 32.12 | 31.31 | 31.34 | 00:00:00 | | 2013-02-18 | 882,600 | 31.40 | 31.62 | 30.76 | 30.85 | 00:00:00 | | 2013-02-19 | 1,170,800 | 31.05 | 31.73 | 30.86 | 31.05 | 00:00:00 | | 2013-02-20 | 1,117,700 | 31.10 | 31.49 | 30.90 | 31.00 | 00:00:00 | | 2013-02-26 | 1,103,900 | 31.93 | 31.93 | 31.40 | 31.50 | 00:00:00 | | 2013-02-27 | 780,700 | 31.50 | 31.65 | 31.17 | 31.40 | 00:00:00 | | 2013-02-28 | 961,500 | 31.40 | 31.88 | 31.27 | 31.59 | 00:00:00 | | 2013-03-01 | 714,700 | 31.51 | 31.74 | 31.02 | 31.47 | 00:00:00 | | 2013-03-04 | 960,000 | 31.51 | 31.90 | 31.21 | 31.65 | 00:00:00 | | 2013-03-05 | 1,059,900 | 31.85 | 31.94 | 31.20 | 31.23 | 00:00:00 | | 2013-03-06 | 757,100 | 31.37 | 32.05 | 31.37 | 31.80 | 00:00:00 | | 2013-03-07 | 757,900 | 32.07 | 32.34 | 31.43 | 31.57 | 00:00:00 | | 2013-03-08 | 626,000 | 31.51 | 32.05 | 31.35 | 31.66 | 00:00:00 | | 2013-03-11 | 585,500 | 31.94 | 32.04 | 31.55 | 31.55 | 00:00:00 | | 2013-03-12 | 695,400 | 31.61 | 31.85 | 31.24 | 31.25 | 00:00:00 | | 2013-03-13 | 1,323,400 | 31.20 | 31.26 | 30.64 | 30.64 | 00:00:00 | | 2013-03-29 | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 00:00:00 | | 2013-04-01 | 519,600 | 29.53 | 29.53 | 29.16 | 29.26 | 00:00:00 | | 2013-04-02 | 1,109,200 | 29.53 | 30.30 | 29.11 | 30.30 | 00:00:00 | | 2013-04-03 | 1,241,700 | 30.10 | 30.68 | 29.63 | 30.45 | 00:00:00 | | 2013-04-04 | 1,059,300 | 30.59 | 30.59 | 30.05 | 30.20 | 00:00:00 | | 2013-04-05 | 1,747,300 | 30.16 | 31.35 | 29.81 | 31.22 | 00:00:00 | | 2013-04-08 | 917,900 | 31.21 | 31.24 | 30.76 | 31.14 | 00:00:00 | | 2013-04-09 | 1,011,100 | 31.39 | 31.52 | 31.12 | 31.46 | 00:00:00 | | 2013-04-10 | 998,000 | 31.67 | 32.00 | 31.20 | 31.20 | 00:00:00 | | 2013-05-23 | 1,138,200 | 30.20 | 30.84 | 30.11 | 30.45 | 00:00:00 | | 2013-06-17 | 1,838,500 | 26.30 | 26.53 | 25.95 | 26.36 | 00:00:00 | | 2013-06-19 | 1,689,300 | 26.24 | 26.42 | 25.65 | 25.91 | 00:00:00 | | 2013-06-20 | 2,792,300 | 25.72 | 26.34 | 25.12 | 26.09 | 00:00:00 | | 2013-07-02 | 2,368,400 | 27.82 | 28.09 | 27.01 | 27.52 | 00:00:00 | | 2013-07-03 | 1,540,500 | 27.35 | 27.86 | 27.20 | 27.23 | 00:00:00 | | 2013-07-22 | 1,378,500 | 27.45 | 28.68 | 27.45 | 28.42 | 00:00:00 | | 2013-08-16 | 974,600 | 25.74 | 26.70 | 25.74 | 26.51 | 00:00:00 | | 2013-09-11 | 3,824,400 | 26.55 | 27.20 | 26.50 | 27.15 | 00:00:00 | | 2013-09-12 | 4,182,900 | 27.01 | 27.13 | 26.91 | 27.09 | 00:00:00 | | 2013-09-13 | 2,986,600 | 27.01 | 27.19 | 26.86 | 27.12 | 00:00:00 | | 2013-09-16 | 924,300 | 27.20 | 27.27 | 27.00 | 27.15 | 00:00:00 | | 2013-09-17 | 1,248,800 | 27.16 | 27.38 | 27.06 | 27.38 | 00:00:00 | | 2013-09-18 | 1,229,800 | 27.27 | 27.99 | 27.17 | 27.99 | 00:00:00 | | 2013-09-19 | 1,964,300 | 27.85 | 28.28 | 27.72 | 28.19 | 00:00:00 | | 2013-09-20 | 1,281,300 | 28.04 | 28.13 | 27.03 | 27.05 | 00:00:00 | | 2013-09-23 | 1,465,400 | 28.04 | 28.13 | 26.05 | 26.17 | 00:00:00 | | 2013-10-09 | 1,672,700 | 25.40 | 25.83 | 25.24 | 25.63 | 00:00:00 | | 2013-10-10 | 712,700 | 25.82 | 25.94 | 25.33 | 25.42 | 00:00:00 | | 2013-10-11 | 482,200 | 25.55 | 25.65 | 25.25 | 25.47 | 00:00:00 | | 2013-10-29 | 1,430,500 | 25.15 | 25.17 | 24.40 | 24.57 | 00:00:00 | | 2013-10-30 | 1,175,600 | 24.62 | 24.77 | 24.10 | 24.27 | 00:00:00 | | 2013-10-31 | 1,352,100 | 24.02 | 24.48 | 24.01 | 24.23 | 00:00:00 | | 2013-11-01 | 1,941,800 | 24.24 | 24.34 | 23.60 | 23.89 | 00:00:00 | | 2013-11-08 | 1,310,800 | 24.01 | 24.08 | 23.30 | 23.74 | 00:00:00 | | 2013-11-27 | 1,129,600 | 23.90 | 24.19 | 23.35 | 23.55 | 00:00:00 | | 2013-11-28 | 515,300 | 23.67 | 23.75 | 23.35 | 23.40 | 00:00:00 | | 2013-11-29 | 1,220,700 | 23.39 | 23.60 | 23.23 | 23.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
