|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-07-23 | 848,700 | 24.09 | 24.24 | 24.00 | 24.04 | 00:00:00 | | 2015-07-24 | 682,400 | 23.96 | 24.05 | 23.60 | 23.96 | 00:00:00 | | 2015-07-27 | 1,444,500 | 23.83 | 23.90 | 23.00 | 23.00 | 00:00:00 | | 2015-07-28 | 1,176,000 | 23.27 | 23.74 | 23.15 | 23.74 | 00:00:00 | | 2015-07-29 | 2,292,200 | 23.51 | 24.21 | 23.37 | 24.20 | 00:00:00 | | 2015-07-30 | 671,500 | 24.25 | 24.36 | 23.87 | 24.17 | 00:00:00 | | 2015-07-31 | 1,056,100 | 24.02 | 24.50 | 24.01 | 24.29 | 00:00:00 | | 2015-08-03 | 1,368,300 | 24.12 | 24.42 | 24.02 | 24.09 | 00:00:00 | | 2015-08-04 | 907,700 | 24.11 | 24.35 | 24.08 | 24.20 | 00:00:00 | | 2015-08-05 | 338,900 | 24.35 | 24.39 | 24.19 | 24.35 | 00:00:00 | | 2015-08-06 | 624,200 | 24.18 | 24.40 | 24.05 | 24.24 | 00:00:00 | | 2015-08-07 | 626,700 | 24.08 | 24.25 | 23.81 | 23.81 | 00:00:00 | | 2015-08-18 | 800,500 | 23.50 | 23.58 | 23.32 | 23.38 | 00:00:00 | | 2015-08-19 | 962,100 | 23.16 | 23.42 | 23.06 | 23.41 | 00:00:00 | | 2015-08-20 | 4,242,400 | 26.60 | 26.63 | 26.35 | 26.42 | 00:00:00 | | 2015-08-21 | 3,015,400 | 26.40 | 26.57 | 26.40 | 26.43 | 00:00:00 | | 2015-08-24 | 5,338,500 | 26.21 | 26.42 | 26.00 | 26.20 | 00:00:00 | | 2015-08-25 | 3,356,800 | 26.30 | 26.45 | 26.20 | 26.40 | 00:00:00 | | 2015-08-26 | 938,400 | 26.39 | 26.60 | 26.12 | 26.45 | 00:00:00 | | 2015-08-27 | 1,376,500 | 26.60 | 26.68 | 26.25 | 26.51 | 00:00:00 | | 2015-08-28 | 2,195,300 | 26.33 | 26.63 | 26.33 | 26.60 | 00:00:00 | | 2015-08-31 | 2,340,700 | 26.41 | 26.54 | 26.33 | 26.54 | 00:00:00 | | 2015-09-01 | 2,566,600 | 26.26 | 26.48 | 26.15 | 26.40 | 00:00:00 | | 2015-09-02 | 972,500 | 26.30 | 26.45 | 26.30 | 26.35 | 00:00:00 | | 2015-09-03 | 2,992,300 | 26.48 | 26.57 | 26.26 | 26.54 | 00:00:00 | | 2015-09-04 | 3,845,500 | 26.32 | 26.60 | 26.32 | 26.50 | 00:00:00 | | 2015-09-07 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2015-09-08 | 3,518,300 | 26.27 | 26.80 | 26.27 | 26.75 | 00:00:00 | | 2015-09-09 | 2,118,600 | 26.79 | 26.79 | 26.50 | 26.70 | 00:00:00 | | 2015-09-10 | 5,239,200 | 26.41 | 26.78 | 26.41 | 26.55 | 00:00:00 | | 2015-09-11 | 1,459,000 | 26.59 | 26.69 | 26.47 | 26.54 | 00:00:00 | | 2015-09-14 | 4,531,600 | 26.55 | 26.66 | 26.50 | 26.55 | 00:00:00 | | 2015-09-15 | 1,340,000 | 26.65 | 26.65 | 26.45 | 26.55 | 00:00:00 | | 2015-09-17 | 4,459,500 | 26.54 | 26.69 | 26.49 | 26.55 | 00:00:00 | | 2015-09-18 | 1,787,800 | 26.51 | 26.55 | 26.26 | 26.55 | 00:00:00 | | 2015-09-21 | 1,055,100 | 26.50 | 26.58 | 26.37 | 26.49 | 00:00:00 | | 2015-09-22 | 5,635,700 | 26.06 | 26.23 | 25.98 | 26.16 | 00:00:00 | | 2015-09-25 | 585,300 | 26.45 | 26.69 | 26.34 | 26.55 | 00:00:00 | | 2015-09-28 | 853,200 | 26.42 | 26.56 | 26.30 | 26.41 | 00:00:00 | | 2015-09-29 | 6,177,400 | 26.74 | 26.74 | 26.24 | 26.48 | 00:00:00 | | 2015-09-30 | 1,561,100 | 26.70 | 26.80 | 26.44 | 26.80 | 00:00:00 | | 2015-10-01 | 1,212,700 | 26.80 | 26.84 | 26.46 | 26.66 | 00:00:00 | | 2015-10-02 | 949,700 | 26.70 | 26.78 | 26.54 | 26.78 | 00:00:00 | | 2015-10-05 | 1,319,100 | 26.80 | 26.87 | 26.61 | 26.87 | 00:00:00 | | 2015-10-06 | 2,408,700 | 26.76 | 27.00 | 26.75 | 26.90 | 00:00:00 | | 2015-10-07 | 91,137,500 | 26.90 | 26.99 | 26.76 | 26.91 | 00:00:00 | | 2015-10-08 | 1,592,600 | 26.86 | 26.93 | 26.75 | 26.85 | 00:00:00 | | 2015-10-09 | 1,151,900 | 26.90 | 26.94 | 26.66 | 26.92 | 00:00:00 | | 2015-10-12 | 0 | 26.92 | 26.92 | 26.92 | 26.92 | 00:00:00 | | 2015-10-13 | 1,096,300 | 26.98 | 26.98 | 26.79 | 26.96 | 00:00:00 | | 2015-10-14 | 2,996,200 | 26.90 | 27.30 | 26.90 | 27.16 | 00:00:00 | | 2015-10-15 | 1,743,300 | 27.08 | 27.15 | 27.06 | 27.13 | 00:00:00 | | 2015-10-16 | 661,900 | 27.06 | 27.14 | 27.03 | 27.11 | 00:00:00 | | 2015-10-19 | 1,020,800 | 27.03 | 27.08 | 26.95 | 27.06 | 00:00:00 | | 2015-10-20 | 5,317,100 | 27.01 | 27.10 | 27.01 | 27.10 | 00:00:00 | | 2015-10-21 | 3,527,100 | 27.05 | 27.20 | 27.04 | 27.16 | 00:00:00 | | 2015-10-22 | 992,500 | 27.14 | 27.26 | 27.14 | 27.16 | 00:00:00 | | 2015-10-23 | 675,600 | 27.10 | 27.28 | 27.09 | 27.20 | 00:00:00 | | 2015-10-26 | 16,500 | 27.13 | 27.20 | 27.13 | 27.20 | 00:00:00 | | 2015-10-27 | 5,114,300 | 27.26 | 27.31 | 27.26 | 27.26 | 00:00:00 | | 2015-10-28 | 643,900 | 27.28 | 27.30 | 27.28 | 27.28 | 00:00:00 | | 2015-10-29 | 275,900 | 27.29 | 27.30 | 27.29 | 27.29 | 00:00:00 | | 2015-10-30 | 209,900 | 27.22 | 27.31 | 27.22 | 27.30 | 00:00:00 | | 2015-11-03 | 525,300 | 27.32 | 27.50 | 27.32 | 27.32 | 00:00:00 | | 2015-11-04 | 118,300 | 27.33 | 27.35 | 27.33 | 27.33 | 00:00:00 | | 2015-11-09 | 101,600 | 27.38 | 27.40 | 27.38 | 27.38 | 00:00:00 | | 2015-11-10 | 184,500 | 27.39 | 27.55 | 27.39 | 27.39 | 00:00:00 | | 2015-11-11 | 48,900 | 27.40 | 27.52 | 27.40 | 27.52 | 00:00:00 | | 2015-11-13 | 224,600 | 27.43 | 27.44 | 27.43 | 27.43 | 00:00:00 | | 2015-11-16 | 50,800 | 27.45 | 27.46 | 27.45 | 27.45 | 00:00:00 | | 2015-11-17 | 5,700 | 27.65 | 27.70 | 27.49 | 27.58 | 00:00:00 | | 2015-11-18 | 1,053,100 | 27.49 | 30.00 | 27.49 | 30.00 | 00:00:00 | | 2015-11-20 | 0 | 27.51 | 27.51 | 27.51 | 27.51 | 00:00:00 | | 2015-11-23 | 977,800 | 27.52 | 28.20 | 27.52 | 27.90 | 00:00:00 | | 2015-11-26 | 2,200 | 28.09 | 28.10 | 27.89 | 28.05 | 00:00:00 | | 2015-11-27 | 24,900 | 27.61 | 27.75 | 27.59 | 27.60 | 00:00:00 | | 2015-11-30 | 331,400 | 27.67 | 27.67 | 27.59 | 27.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
