|
 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 | | 2014-09-03 | 1,380,400 | 20.03 | 20.30 | 19.87 | 20.20 | 00:00:00 | | 2014-09-04 | 2,999,500 | 20.01 | 20.70 | 20.01 | 20.65 | 00:00:00 | | 2014-09-05 | 1,396,400 | 20.64 | 20.83 | 20.03 | 20.15 | 00:00:00 | | 2014-09-09 | 2,048,900 | 19.49 | 19.63 | 19.27 | 19.39 | 00:00:00 | | 2014-09-10 | 3,198,900 | 19.26 | 19.39 | 18.91 | 19.02 | 00:00:00 | | 2014-09-11 | 1,746,700 | 19.21 | 19.80 | 19.09 | 19.50 | 00:00:00 | | 2014-09-19 | 1,220,600 | 19.10 | 19.34 | 18.87 | 18.43 | 00:00:00 | | 2014-10-02 | 1,489,600 | 18.88 | 19.44 | 18.65 | 19.18 | 00:00:00 | | 2014-10-03 | 987,300 | 19.30 | 19.98 | 19.00 | 19.80 | 00:00:00 | | 2014-10-07 | 1,513,000 | 20.55 | 20.99 | 20.55 | 20.94 | 00:00:00 | | 2014-10-08 | 1,299,600 | 20.98 | 21.08 | 20.60 | 20.84 | 00:00:00 | | 2014-10-09 | 1,107,800 | 21.19 | 21.45 | 20.50 | 20.53 | 00:00:00 | | 2014-10-10 | 729,500 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2014-10-14 | 1,370,200 | 20.46 | 20.46 | 19.97 | 20.00 | 00:00:00 | | 2014-10-15 | 1,683,900 | 19.79 | 20.11 | 19.31 | 19.72 | 00:00:00 | | 2014-10-16 | 1,986,000 | 19.13 | 19.79 | 19.02 | 19.79 | 00:00:00 | | 2014-10-17 | 4,441,400 | 19.91 | 20.22 | 19.30 | 19.39 | 00:00:00 | | 2014-10-20 | 1,691,900 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | | 2014-10-21 | 2,395,000 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2014-10-24 | 1,659,200 | 18.88 | 19.61 | 18.32 | 18.86 | 00:00:00 | | 2014-10-28 | 1,526,400 | 18.50 | 19.20 | 18.30 | 19.00 | 00:00:00 | | 2014-10-29 | 1,416,100 | 18.88 | 19.50 | 18.75 | 19.10 | 00:00:00 | | 2014-11-04 | 1,347,900 | 19.68 | 20.02 | 19.38 | 19.75 | 00:00:00 | | 2014-11-05 | 882,200 | 19.63 | 20.11 | 19.56 | 19.70 | 00:00:00 | | 2014-11-06 | 1,466,000 | 19.60 | 20.07 | 19.27 | 19.87 | 00:00:00 | | 2014-11-07 | 794,500 | 19.76 | 20.10 | 19.68 | 19.90 | 00:00:00 | | 2014-11-18 | 1,352,500 | 19.28 | 20.05 | 19.24 | 19.85 | 00:00:00 | | 2014-11-19 | 1,443,900 | 19.85 | 20.85 | 19.85 | 20.48 | 00:00:00 | | 2014-11-20 | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 00:00:00 | | 2014-11-21 | 2,053,800 | 20.36 | 21.50 | 20.36 | 21.23 | 00:00:00 | | 2014-11-24 | 1,296,600 | 21.50 | 21.85 | 20.84 | 21.00 | 00:00:00 | | 2014-11-25 | 1,370,500 | 21.13 | 21.64 | 20.75 | 20.85 | 00:00:00 | | 2014-11-26 | 696,700 | 20.98 | 21.25 | 20.82 | 20.90 | 00:00:00 | | 2014-11-28 | 962,400 | 20.70 | 21.10 | 20.49 | 20.49 | 00:00:00 | | 2014-12-01 | 35,169,500 | 20.33 | 20.43 | 19.40 | 19.70 | 00:00:00 | | 2014-12-02 | 34,720,700 | 19.70 | 19.84 | 18.60 | 18.83 | 00:00:00 | | 2014-12-03 | 810,600 | 19.02 | 19.38 | 19.02 | 19.10 | 00:00:00 | | 2014-12-09 | 1,100,200 | 17.94 | 18.27 | 17.56 | 17.87 | 00:00:00 | | 2014-12-10 | 1,741,900 | 17.87 | 18.49 | 17.87 | 18.19 | 00:00:00 | | 2014-12-11 | 1,154,700 | 18.19 | 18.68 | 17.96 | 18.50 | 00:00:00 | | 2014-12-15 | 2,322,000 | 18.19 | 18.67 | 18.00 | 18.50 | 00:00:00 | | 2014-12-18 | 1,119,200 | 18.75 | 19.19 | 18.69 | 18.80 | 00:00:00 | | 2014-12-24 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2014-12-25 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2014-12-26 | 371,600 | 19.76 | 19.96 | 19.21 | 19.31 | 00:00:00 | | 2014-12-30 | 978,100 | 19.76 | 19.88 | 19.22 | 19.32 | 00:00:00 | | 2014-12-31 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | | 2015-01-01 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | | 2015-01-09 | 789,100 | 19.37 | 19.78 | 19.09 | 19.15 | 00:00:00 | | 2015-01-13 | 1,227,800 | 19.38 | 19.93 | 19.34 | 19.65 | 00:00:00 | | 2015-01-14 | 2,115,400 | 19.41 | 20.72 | 19.39 | 20.45 | 00:00:00 | | 2015-01-15 | 1,525,300 | 20.56 | 21.23 | 20.40 | 20.60 | 00:00:00 | | 2015-01-16 | 1,297,800 | 20.50 | 21.48 | 20.43 | 21.45 | 00:00:00 | | 2015-01-19 | 1,353,400 | 21.14 | 21.45 | 21.01 | 21.01 | 00:00:00 | | 2015-01-20 | 1,612,600 | 21.15 | 21.58 | 21.15 | 21.40 | 00:00:00 | | 2015-01-21 | 1,640,000 | 21.52 | 22.21 | 21.48 | 21.90 | 00:00:00 | | 2015-01-23 | 1,060,500 | 22.10 | 22.25 | 21.60 | 22.04 | 00:00:00 | | 2015-01-26 | 954,000 | 21.90 | 22.72 | 21.80 | 22.51 | 00:00:00 | | 2015-01-27 | 1,726,100 | 22.19 | 22.78 | 21.79 | 22.14 | 00:00:00 | | 2015-01-28 | 1,315,400 | 22.12 | 22.99 | 22.00 | 22.90 | 00:00:00 | | 2015-01-29 | 1,593,300 | 22.63 | 22.94 | 22.42 | 22.75 | 00:00:00 | | 2015-01-30 | 1,823,600 | 22.41 | 22.66 | 22.22 | 22.49 | 00:00:00 | | 2015-02-02 | 1,276,800 | 22.27 | 22.96 | 21.96 | 22.60 | 00:00:00 | | 2015-02-03 | 1,460,900 | 22.79 | 23.27 | 22.67 | 22.74 | 00:00:00 | | 2015-02-04 | 1,184,900 | 22.90 | 23.09 | 22.31 | 22.60 | 00:00:00 | | 2015-02-05 | 1,174,000 | 22.33 | 23.49 | 22.33 | 23.30 | 00:00:00 | | 2015-02-06 | 1,311,400 | 23.03 | 23.30 | 22.85 | 23.29 | 00:00:00 | | 2015-02-10 | 1,026,200 | 23.19 | 23.60 | 22.73 | 22.73 | 00:00:00 | | 2015-02-11 | 936,000 | 22.59 | 22.83 | 22.02 | 22.28 | 00:00:00 | | 2015-02-17 | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 00:00:00 | | 2015-02-18 | 1,425,200 | 23.10 | 23.49 | 22.81 | 23.22 | 00:00:00 | | 2015-02-19 | 870,900 | 22.95 | 23.57 | 22.94 | 23.41 | 00:00:00 | | 2015-02-20 | 500,000 | 23.32 | 23.77 | 23.14 | 23.65 | 00:00:00 | | 2015-02-26 | 1,324,000 | 25.59 | 25.64 | 25.12 | 25.30 | 00:00:00 | | 2015-02-27 | 1,758,500 | 25.35 | 25.55 | 25.10 | 25.36 | 00:00:00 | | 2015-03-02 | 1,430,600 | 25.40 | 25.40 | 25.01 | 25.14 | 00:00:00 | | 2015-03-03 | 1,820,100 | 25.16 | 25.69 | 25.15 | 25.60 | 00:00:00 | | 2015-03-04 | 1,910,700 | 25.36 | 25.61 | 25.18 | 25.41 | 00:00:00 | | 2015-03-05 | 742,500 | 25.41 | 25.90 | 25.41 | 25.75 | 00:00:00 | | 2015-03-10 | 943,600 | 25.01 | 25.54 | 24.80 | 25.30 | 00:00:00 | | 2015-03-11 | 736,700 | 25.17 | 25.53 | 25.12 | 25.52 | 00:00:00 | | 2015-03-13 | 1,117,600 | 24.91 | 25.60 | 24.91 | 25.52 | 00:00:00 | | 2015-03-16 | 665,600 | 25.79 | 25.80 | 25.15 | 25.15 | 00:00:00 | | 2015-03-17 | 1,106,300 | 25.16 | 25.74 | 25.01 | 25.49 | 00:00:00 | | 2015-03-18 | 1,029,900 | 25.39 | 26.10 | 25.32 | 25.92 | 00:00:00 | | 2015-03-19 | 538,400 | 25.87 | 25.90 | 25.53 | 25.80 | 00:00:00 | | 2015-03-20 | 1,539,300 | 25.45 | 25.80 | 25.12 | 25.12 | 00:00:00 | | 2015-03-23 | 551,500 | 25.20 | 25.44 | 25.15 | 25.35 | 00:00:00 | | 2015-03-24 | 558,500 | 25.38 | 25.53 | 24.81 | 24.85 | 00:00:00 | | 2015-03-25 | 789,900 | 25.06 | 25.75 | 24.98 | 25.43 | 00:00:00 | | 2015-03-26 | 817,200 | 25.21 | 25.33 | 24.95 | 24.95 | 00:00:00 | | 2015-03-27 | 571,100 | 24.85 | 25.30 | 24.72 | 24.79 | 00:00:00 | | 2015-04-02 | 1,623,100 | 25.60 | 25.65 | 25.25 | 25.60 | 00:00:00 | | 2015-04-03 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2015-04-06 | 713,500 | 25.60 | 25.70 | 25.51 | 25.65 | 00:00:00 | | 2015-04-07 | 432,700 | 25.60 | 25.73 | 25.41 | 25.55 | 00:00:00 | | 2015-04-08 | 956,900 | 25.73 | 26.09 | 25.54 | 26.00 | 00:00:00 | | 2015-04-09 | 565,200 | 25.69 | 26.07 | 25.41 | 25.60 | 00:00:00 | | 2015-04-10 | 426,200 | 25.78 | 26.03 | 25.64 | 26.00 | 00:00:00 | | 2015-04-13 | 492,000 | 25.73 | 26.00 | 25.61 | 26.00 | 00:00:00 | | 2015-04-17 | 557,300 | 25.77 | 25.92 | 25.40 | 25.40 | 00:00:00 | | 2015-04-20 | 608,000 | 25.51 | 25.68 | 25.10 | 25.45 | 00:00:00 | | 2015-04-21 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 00:00:00 | | 2015-04-22 | 811,200 | 25.50 | 25.78 | 25.25 | 25.70 | 00:00:00 | | 2015-04-23 | 934,900 | 25.40 | 26.00 | 25.40 | 25.70 | 00:00:00 | | 2015-04-24 | 1,257,500 | 25.98 | 25.98 | 25.26 | 25.50 | 00:00:00 | | 2015-04-27 | 1,124,800 | 25.61 | 26.00 | 25.40 | 25.99 | 00:00:00 | | 2015-04-28 | 1,222,000 | 25.99 | 26.03 | 25.71 | 26.00 | 00:00:00 | | 2015-05-04 | 932,700 | 27.25 | 27.39 | 26.73 | 27.20 | 00:00:00 | | 2015-05-05 | 724,500 | 26.95 | 27.41 | 26.00 | 26.10 | 00:00:00 | | 2015-05-06 | 860,900 | 25.90 | 26.34 | 25.86 | 26.30 | 00:00:00 | | 2015-05-11 | 1,613,500 | 26.00 | 26.36 | 24.81 | 24.95 | 00:00:00 | | 2015-05-12 | 1,544,200 | 24.85 | 25.15 | 24.80 | 24.99 | 00:00:00 | | 2015-05-14 | 670,000 | 25.29 | 25.48 | 25.10 | 25.18 | 00:00:00 | | 2015-05-15 | 726,600 | 25.09 | 25.21 | 24.70 | 24.84 | 00:00:00 | | 2015-05-18 | 529,800 | 25.01 | 25.04 | 24.65 | 24.65 | 00:00:00 | | 2015-05-22 | 1,813,300 | 24.75 | 24.79 | 24.11 | 24.30 | 00:00:00 | | 2015-05-25 | 1,056,300 | 24.37 | 24.44 | 24.20 | 24.30 | 00:00:00 | | 2015-07-21 | 363,600 | 24.33 | 24.40 | 24.26 | 24.40 | 00:00:00 | | 2015-07-22 | 406,500 | 24.24 | 24.38 | 24.12 | 24.26 | 00:00:00 | | 2015-07-23 | 848,700 | 24.09 | 24.24 | 24.00 | 24.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
