|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | 2004-02-24 | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | 2004-02-25 | 80,800 | 30.60 | 30.97 | 30.01 | 30.50 | 00:00:00 | | 2004-02-26 | 70,100 | 30.30 | 30.58 | 30.10 | 30.30 | 00:00:00 | | 2004-02-27 | 136,600 | 30.31 | 30.85 | 30.20 | 30.60 | 00:00:00 | | 2004-03-01 | 96,200 | 30.87 | 31.30 | 30.87 | 31.15 | 00:00:00 | | 2004-03-02 | 190,300 | 30.90 | 31.19 | 30.60 | 30.90 | 00:00:00 | | 2004-03-03 | 105,000 | 31.19 | 31.70 | 30.65 | 31.63 | 00:00:00 | | 2004-03-04 | 147,000 | 31.25 | 33.05 | 31.25 | 32.85 | 00:00:00 | | 2004-03-05 | 102,100 | 31.93 | 32.24 | 31.20 | 31.85 | 00:00:00 | | 2004-03-08 | 141,700 | 32.10 | 32.50 | 31.20 | 31.20 | 00:00:00 | | 2004-03-09 | 176,200 | 31.25 | 31.50 | 29.60 | 30.30 | 00:00:00 | | 2004-03-10 | 147,000 | 30.20 | 30.20 | 29.80 | 30.00 | 00:00:00 | | 2004-03-11 | 142,600 | 29.80 | 30.40 | 29.01 | 29.52 | 00:00:00 | | 2004-03-12 | 47,300 | 29.53 | 30.49 | 29.53 | 30.35 | 00:00:00 | | 2004-03-15 | 49,900 | 29.85 | 30.00 | 29.30 | 29.79 | 00:00:00 | | 2004-03-16 | 89,300 | 30.25 | 30.29 | 29.41 | 29.98 | 00:00:00 | | 2004-03-17 | 516,800 | 29.51 | 30.30 | 29.51 | 30.10 | 00:00:00 | | 2004-03-18 | 347,700 | 30.30 | 30.85 | 30.30 | 30.50 | 00:00:00 | | 2004-03-19 | 85,900 | 30.51 | 31.00 | 30.50 | 30.57 | 00:00:00 | | 2004-03-22 | 33,400 | 30.50 | 30.50 | 30.02 | 30.25 | 00:00:00 | | 2004-03-23 | 132,200 | 30.26 | 30.70 | 30.00 | 30.00 | 00:00:00 | | 2004-03-24 | 104,500 | 30.01 | 30.45 | 29.56 | 30.00 | 00:00:00 | | 2004-03-25 | 112,700 | 29.65 | 30.70 | 29.65 | 30.05 | 00:00:00 | | 2004-03-26 | 84,300 | 30.08 | 30.50 | 30.00 | 30.30 | 00:00:00 | | 2004-03-29 | 121,500 | 30.01 | 30.45 | 30.01 | 30.17 | 00:00:00 | | 2004-03-30 | 104,100 | 30.20 | 30.70 | 30.10 | 30.35 | 00:00:00 | | 2004-03-31 | 163,900 | 30.62 | 30.62 | 29.82 | 30.40 | 00:00:00 | | 2004-04-01 | 67,100 | 30.59 | 30.94 | 30.48 | 30.48 | 00:00:00 | | 2004-04-02 | 185,700 | 30.77 | 30.80 | 29.99 | 30.00 | 00:00:00 | | 2004-04-05 | 87,800 | 30.10 | 30.58 | 30.10 | 30.40 | 00:00:00 | | 2004-04-06 | 48,900 | 30.40 | 30.45 | 30.23 | 30.30 | 00:00:00 | | 2004-04-07 | 75,500 | 30.30 | 30.30 | 30.00 | 30.00 | 00:00:00 | | 2004-04-08 | 134,200 | 30.00 | 30.30 | 29.80 | 29.95 | 00:00:00 | | 2004-04-09 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | | 2004-04-12 | 78,200 | 30.24 | 30.24 | 28.80 | 30.00 | 00:00:00 | | 2004-04-13 | 36,500 | 30.19 | 30.19 | 29.60 | 29.60 | 00:00:00 | | 2004-04-14 | 99,700 | 29.12 | 29.88 | 28.88 | 28.93 | 00:00:00 | | 2004-04-15 | 80,200 | 29.12 | 29.12 | 28.04 | 28.30 | 00:00:00 | | 2004-04-16 | 71,200 | 28.30 | 29.05 | 28.03 | 28.60 | 00:00:00 | | 2004-04-19 | 106,400 | 28.70 | 28.96 | 28.06 | 28.30 | 00:00:00 | | 2004-04-20 | 148,300 | 28.30 | 28.30 | 27.50 | 27.50 | 00:00:00 | | 2004-04-21 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2004-04-22 | 231,300 | 27.56 | 27.60 | 26.57 | 27.40 | 00:00:00 | | 2004-04-23 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2004-04-26 | 65,400 | 28.48 | 28.65 | 27.40 | 27.45 | 00:00:00 | | 2004-04-27 | 60,600 | 27.70 | 28.20 | 27.10 | 27.11 | 00:00:00 | | 2004-04-28 | 96,500 | 26.80 | 26.99 | 26.15 | 26.49 | 00:00:00 | | 2004-04-29 | 72,000 | 26.79 | 26.97 | 25.00 | 26.00 | 00:00:00 | | 2004-04-30 | 165,600 | 26.16 | 26.30 | 25.30 | 25.50 | 00:00:00 | | 2004-05-03 | 77,600 | 25.61 | 26.18 | 25.20 | 26.00 | 00:00:00 | | 2004-05-04 | 293,700 | 25.99 | 26.60 | 25.80 | 26.40 | 00:00:00 | | 2004-05-05 | 55,800 | 26.60 | 27.50 | 26.10 | 26.45 | 00:00:00 | | 2004-05-06 | 60,600 | 26.25 | 26.25 | 25.40 | 25.40 | 00:00:00 | | 2004-05-07 | 117,600 | 25.79 | 26.29 | 25.10 | 26.25 | 00:00:00 | | 2004-05-10 | 212,400 | 25.06 | 26.50 | 24.80 | 25.10 | 00:00:00 | | 2004-05-11 | 156,500 | 25.50 | 26.39 | 25.27 | 26.35 | 00:00:00 | | 2004-05-12 | 220,100 | 26.00 | 27.00 | 24.50 | 27.00 | 00:00:00 | | 2004-05-13 | 97,300 | 26.00 | 27.00 | 26.00 | 26.70 | 00:00:00 | | 2004-05-14 | 148,500 | 27.49 | 28.00 | 26.47 | 27.45 | 00:00:00 | | 2004-05-17 | 288,500 | 26.61 | 28.19 | 25.77 | 27.00 | 00:00:00 | | 2004-05-18 | 175,000 | 27.50 | 27.70 | 26.70 | 27.52 | 00:00:00 | | 2004-05-19 | 189,000 | 27.98 | 28.20 | 27.71 | 27.75 | 00:00:00 | | 2004-05-20 | 76,700 | 27.67 | 27.68 | 26.50 | 26.50 | 00:00:00 | | 2004-05-21 | 44,800 | 26.50 | 27.50 | 25.50 | 26.50 | 00:00:00 | | 2004-05-24 | 61,800 | 27.30 | 27.30 | 26.05 | 26.20 | 00:00:00 | | 2004-05-25 | 143,300 | 26.69 | 27.18 | 26.21 | 27.10 | 00:00:00 | | 2004-05-26 | 138,700 | 26.81 | 27.30 | 26.80 | 27.15 | 00:00:00 | | 2004-05-27 | 98,400 | 27.20 | 27.94 | 27.15 | 27.58 | 00:00:00 | | 2004-05-28 | 222,200 | 27.60 | 28.00 | 26.50 | 27.25 | 00:00:00 | | 2004-05-31 | 42,300 | 27.30 | 27.57 | 26.72 | 27.20 | 00:00:00 | | 2004-06-01 | 145,700 | 27.00 | 27.85 | 26.61 | 27.00 | 00:00:00 | | 2004-06-02 | 97,300 | 27.20 | 27.88 | 27.20 | 27.50 | 00:00:00 | | 2004-06-03 | 54,800 | 27.89 | 27.89 | 27.06 | 27.52 | 00:00:00 | | 2004-06-04 | 101,200 | 27.89 | 28.45 | 27.81 | 28.00 | 00:00:00 | | 2004-06-07 | 90,300 | 28.45 | 28.68 | 28.31 | 28.50 | 00:00:00 | | 2004-06-08 | 57,400 | 28.50 | 28.60 | 28.01 | 28.50 | 00:00:00 | | 2004-06-09 | 91,000 | 28.00 | 28.20 | 27.41 | 27.60 | 00:00:00 | | 2004-06-10 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2004-06-11 | 37,100 | 27.99 | 28.02 | 27.76 | 27.90 | 00:00:00 | | 2004-06-14 | 146,100 | 26.81 | 28.46 | 26.81 | 28.10 | 00:00:00 | | 2004-06-15 | 347,000 | 28.38 | 30.40 | 28.20 | 29.50 | 00:00:00 | | 2004-06-16 | 178,900 | 29.50 | 29.60 | 28.90 | 29.50 | 00:00:00 | | 2004-06-17 | 90,000 | 29.35 | 29.50 | 29.20 | 29.30 | 00:00:00 | | 2004-06-18 | 59,100 | 29.20 | 29.20 | 28.61 | 28.79 | 00:00:00 | | 2004-06-21 | 50,200 | 28.89 | 29.50 | 28.66 | 28.66 | 00:00:00 | | 2004-06-22 | 116,900 | 28.52 | 29.35 | 28.51 | 28.51 | 00:00:00 | | 2004-06-23 | 59,200 | 29.35 | 29.67 | 28.88 | 29.40 | 00:00:00 | | 2004-06-24 | 63,100 | 29.40 | 29.90 | 28.80 | 28.80 | 00:00:00 | | 2004-06-25 | 28,500 | 28.60 | 29.10 | 28.50 | 28.50 | 00:00:00 | | 2004-06-28 | 44,000 | 28.80 | 28.81 | 28.60 | 28.60 | 00:00:00 | | 2004-06-29 | 76,000 | 28.60 | 29.10 | 28.60 | 29.00 | 00:00:00 | | 2004-06-30 | 130,300 | 28.80 | 29.58 | 28.80 | 29.50 | 00:00:00 | | 2004-07-01 | 105,400 | 29.57 | 29.80 | 29.20 | 29.50 | 00:00:00 | | 2004-07-02 | 88,800 | 29.42 | 30.10 | 29.30 | 29.87 | 00:00:00 | | 2004-07-05 | 38,300 | 29.51 | 30.09 | 29.31 | 29.70 | 00:00:00 | | 2004-07-06 | 58,200 | 29.00 | 30.00 | 29.00 | 30.00 | 00:00:00 | | 2004-07-07 | 43,200 | 29.85 | 29.85 | 29.20 | 29.37 | 00:00:00 | | 2004-07-08 | 118,100 | 29.16 | 29.60 | 29.16 | 29.46 | 00:00:00 | | 2004-07-09 | 0 | 29.46 | 29.46 | 29.46 | 29.46 | 00:00:00 | | 2004-07-12 | 109,400 | 29.50 | 29.95 | 29.10 | 29.60 | 00:00:00 | | 2004-07-13 | 77,400 | 29.62 | 29.97 | 29.50 | 29.70 | 00:00:00 | | 2004-07-14 | 114,200 | 29.41 | 30.03 | 29.38 | 29.90 | 00:00:00 | | 2004-07-15 | 73,000 | 29.80 | 30.99 | 29.80 | 30.40 | 00:00:00 | | 2004-07-16 | 78,200 | 30.79 | 31.49 | 30.42 | 30.45 | 00:00:00 | | 2004-07-19 | 41,500 | 30.99 | 30.99 | 29.51 | 29.60 | 00:00:00 | | 2004-07-20 | 50,700 | 29.61 | 30.59 | 29.50 | 29.91 | 00:00:00 | | 2004-07-21 | 77,000 | 29.91 | 30.00 | 29.20 | 29.50 | 00:00:00 | | 2004-07-22 | 97,200 | 29.35 | 29.99 | 29.35 | 29.50 | 00:00:00 | | 2004-07-23 | 96,300 | 29.42 | 30.80 | 29.40 | 29.60 | 00:00:00 | | 2004-07-26 | 66,200 | 30.00 | 30.00 | 29.40 | 29.50 | 00:00:00 | | 2004-07-27 | 54,700 | 29.55 | 30.15 | 29.39 | 29.55 | 00:00:00 | | 2004-07-28 | 128,500 | 29.65 | 29.95 | 29.45 | 29.90 | 00:00:00 | | 2004-07-29 | 55,900 | 29.94 | 30.40 | 29.81 | 30.20 | 00:00:00 | | 2004-07-30 | 82,200 | 30.05 | 30.80 | 30.05 | 30.75 | 00:00:00 | | 2004-08-02 | 188,000 | 29.98 | 30.10 | 29.47 | 29.84 | 00:00:00 | | 2004-08-03 | 170,600 | 29.56 | 29.89 | 29.05 | 29.05 | 00:00:00 | | 2004-08-04 | 143,300 | 29.06 | 29.29 | 28.36 | 28.36 | 00:00:00 | | 2004-08-05 | 160,900 | 28.36 | 28.62 | 27.01 | 27.20 | 00:00:00 | | 2004-08-06 | 81,700 | 27.50 | 28.10 | 27.20 | 27.51 | 00:00:00 | | 2004-08-09 | 265,100 | 28.10 | 29.30 | 27.59 | 28.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
