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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	265,100	28.10	29.30	27.59	28.26	00:00:00
2004-08-10	120,700	29.00	29.49	28.55	28.64	00:00:00
2004-08-11	119,700	28.23	29.48	28.10	28.90	00:00:00
2004-08-12	88,800	29.00	29.46	29.00	29.00	00:00:00
2004-08-13	95,200	29.00	29.14	27.50	28.25	00:00:00
2004-08-16	72,100	28.00	29.30	28.00	29.00	00:00:00
2004-08-17	74,800	29.10	29.39	29.10	29.20	00:00:00
2004-08-18	267,200	29.05	29.90	29.05	29.45	00:00:00
2004-08-19	83,800	29.45	29.97	29.40	29.80	00:00:00
2004-08-20	126,000	29.90	30.45	29.84	29.86	00:00:00
2004-08-23	108,700	30.20	30.20	29.40	29.50	00:00:00
2004-08-24	70,000	29.84	29.90	29.50	29.50	00:00:00
2004-08-25	161,200	29.60	29.88	28.93	29.10	00:00:00
2004-08-26	71,200	28.93	29.37	28.90	29.10	00:00:00
2004-08-27	64,000	29.20	29.85	29.01	29.01	00:00:00
2004-08-30	90,400	29.00	29.70	28.62	29.34	00:00:00
2004-08-31	104,500	29.60	29.70	28.72	28.80	00:00:00
2004-09-01	210,000	28.80	29.29	28.71	28.85	00:00:00
2004-09-02	86,700	28.85	29.30	28.60	29.15	00:00:00
2004-09-03	128,900	29.15	29.20	28.69	28.90	00:00:00
2004-09-06	41,500	29.50	29.70	28.76	28.88	00:00:00
2004-09-07	0	28.88	28.88	28.88	28.88	00:00:00
2004-09-08	127,400	29.49	29.70	28.70	28.70	00:00:00
2004-09-09	86,200	28.72	28.80	28.45	28.46	00:00:00
2004-09-10	134,200	28.41	28.41	27.63	27.81	00:00:00
2004-09-13	117,200	28.09	28.36	28.01	28.20	00:00:00
2004-09-14	58,300	28.10	29.30	28.05	29.20	00:00:00
2004-09-15	48,900	28.83	29.30	28.50	28.73	00:00:00
2004-09-16	79,000	29.28	29.88	29.03	29.70	00:00:00
2004-09-17	77,000	29.70	30.00	29.03	29.80	00:00:00
2004-09-20	105,500	30.00	30.15	29.32	29.32	00:00:00
2004-09-21	46,600	29.35	30.00	29.00	29.91	00:00:00
2004-09-22	42,100	29.38	29.70	29.19	29.35	00:00:00
2004-09-23	75,200	29.50	29.97	29.50	29.66	00:00:00
2004-09-24	32,300	29.94	30.00	29.70	29.70	00:00:00
2004-09-27	592,900	29.70	29.80	29.36	29.70	00:00:00
2004-09-28	321,000	29.87	30.15	29.31	30.15	00:00:00
2004-09-29	99,600	30.15	30.70	30.00	30.50	00:00:00
2004-09-30	182,700	30.80	31.00	30.30	30.98	00:00:00
2004-10-01	261,000	30.96	32.00	30.95	31.91	00:00:00
2004-10-04	75,200	31.85	32.20	31.51	31.60	00:00:00
2004-10-05	70,000	31.60	31.61	30.70	31.50	00:00:00
2004-10-06	70,900	31.04	31.70	31.04	31.70	00:00:00
2004-10-07	66,100	31.50	32.19	31.11	31.71	00:00:00
2004-10-08	111,400	31.72	32.31	31.30	32.31	00:00:00
2004-10-11	33,800	32.31	32.60	32.02	32.35	00:00:00
2004-10-12	0	32.35	32.35	32.35	32.35	00:00:00
2004-10-13	258,300	32.54	33.00	31.32	31.80	00:00:00
2004-10-14	102,500	31.80	32.30	31.49	32.00	00:00:00
2004-10-15	78,500	32.00	33.38	32.00	33.10	00:00:00
2004-10-18	410,600	33.08	33.20	32.75	32.80	00:00:00
2004-10-19	75,700	33.20	33.30	31.60	32.33	00:00:00
2004-10-20	45,600	32.10	33.15	32.05	32.40	00:00:00
2004-10-21	24,000	32.10	32.34	32.10	32.20	00:00:00
2004-10-22	74,000	32.35	33.00	32.35	32.50	00:00:00
2004-10-25	40,200	31.80	32.30	31.70	32.00	00:00:00
2004-10-26	68,900	32.00	32.20	31.70	31.90	00:00:00
2004-10-27	71,100	32.00	32.50	31.61	31.90	00:00:00
2004-10-28	56,100	31.99	31.99	31.30	31.80	00:00:00
2004-10-29	41,500	31.80	32.60	31.52	32.19	00:00:00
2004-11-01	42,600	31.40	32.20	31.28	31.88	00:00:00
2004-11-02	0	31.88	31.88	31.88	31.88	00:00:00
2004-11-03	146,500	31.88	32.60	31.15	31.66	00:00:00
2004-11-04	159,900	31.66	32.39	31.66	31.80	00:00:00
2004-11-05	194,800	31.89	32.12	31.40	31.40	00:00:00
2004-11-08	67,100	31.41	32.29	31.30	31.70	00:00:00
2004-11-09	37,800	31.70	31.70	31.26	31.38	00:00:00
2004-11-10	57,600	31.59	31.59	31.22	31.35	00:00:00
2004-11-11	118,800	31.34	31.34	30.60	30.85	00:00:00
2004-11-12	82,900	30.99	31.20	30.95	31.00	00:00:00
2004-11-15	0	31.00	31.00	31.00	31.00	00:00:00
2004-11-16	534,500	31.10	31.90	31.10	31.70	00:00:00
2004-11-17	76,300	31.76	32.70	31.76	32.55	00:00:00
2004-11-18	50,400	32.55	33.10	32.10	33.00	00:00:00
2004-11-19	64,000	33.00	33.20	33.00	33.00	00:00:00
2004-11-22	139,400	32.25	33.50	32.25	33.28	00:00:00
2004-11-23	161,900	33.35	33.60	33.00	33.35	00:00:00
2004-11-24	134,700	33.32	35.50	33.00	33.00	00:00:00
2004-11-25	27,200	33.99	34.45	33.15	33.65	00:00:00
2004-11-26	66,200	33.56	34.65	33.30	34.00	00:00:00
2004-11-29	216,600	34.50	34.50	33.16	33.80	00:00:00
2004-11-30	121,000	33.50	35.25	33.50	34.70	00:00:00
2004-12-01	140,400	34.11	35.89	34.10	35.10	00:00:00
2004-12-02	46,500	35.20	35.50	34.30	34.30	00:00:00
2004-12-03	86,900	35.19	35.88	34.40	35.69	00:00:00
2004-12-06	103,900	35.69	37.00	34.80	36.90	00:00:00
2004-12-07	58,300	35.72	37.47	35.72	36.11	00:00:00
2004-12-08	217,300	36.10	38.39	36.01	37.20	00:00:00
2004-12-09	215,800	37.20	38.00	36.55	36.99	00:00:00
2004-12-10	98,100	36.81	38.30	36.81	37.51	00:00:00
2004-12-13	78,900	38.40	38.40	37.00	37.60	00:00:00
2004-12-14	125,000	37.60	38.90	37.60	38.10	00:00:00
2004-12-15	323,200	38.69	39.39	37.05	37.90	00:00:00
2004-12-16	185,700	37.20	38.30	37.05	37.30	00:00:00
2004-12-17	119,900	37.16	38.25	36.64	37.10	00:00:00
2004-12-20	50,100	37.89	38.44	37.15	37.51	00:00:00
2004-12-21	71,700	37.51	38.00	37.03	37.80	00:00:00
2004-12-22	112,200	37.66	38.00	35.70	36.17	00:00:00
2004-12-23	120,500	36.40	37.06	36.11	36.50	00:00:00
2004-12-24	0	36.50	36.50	36.50	36.50	00:00:00
2004-12-27	51,600	36.72	36.80	36.05	36.05	00:00:00
2004-12-28	109,000	36.20	36.20	35.55	36.00	00:00:00
2004-12-29	91,500	36.15	36.30	35.60	35.85	00:00:00
2004-12-30	57,800	36.11	36.30	35.35	35.62	00:00:00
2004-12-31	0	35.62	35.62	35.62	35.62	00:00:00
2005-01-03	106,800	36.00	36.79	35.51	35.76	00:00:00
2005-01-04	128,200	35.82	37.48	35.30	35.30	00:00:00
2005-01-05	235,300	35.50	36.65	35.40	35.70	00:00:00
2005-01-06	54,900	35.81	35.97	35.51	35.65	00:00:00
2005-01-07	43,500	35.65	36.00	35.50	35.50	00:00:00
2005-01-10	102,700	35.50	35.60	34.55	34.85	00:00:00
2005-01-11	51,900	34.71	35.49	34.13	34.45	00:00:00
2005-01-12	141,400	35.00	35.24	34.35	34.50	00:00:00
2005-01-13	34,400	34.84	35.20	34.44	34.44	00:00:00
2005-01-14	117,700	34.50	34.50	33.52	34.30	00:00:00
2005-01-17	66,000	34.45	34.45	33.40	33.51	00:00:00
2005-01-18	92,200	33.50	34.19	32.71	33.15	00:00:00
2005-01-19	217,700	33.22	33.75	32.75	32.77	00:00:00
2005-01-20	181,100	32.78	32.78	32.05	32.15	00:00:00
2005-01-21	65,000	32.18	32.60	32.10	32.50	00:00:00
2005-01-24	55,200	32.55	32.95	31.50	32.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>