|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 111,700 | 10.39 | 10.40 | 10.30 | 10.34 | 00:00:00 | | 2000-06-20 | 65,200 | 10.34 | 10.51 | 10.34 | 10.41 | 00:00:00 | | 2000-06-21 | 198,300 | 10.41 | 11.20 | 10.40 | 10.85 | 00:00:00 | | 2000-06-22 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2000-06-23 | 184,100 | 10.55 | 10.90 | 10.50 | 10.50 | 00:00:00 | | 2000-06-26 | 49,700 | 10.50 | 10.80 | 10.41 | 10.79 | 00:00:00 | | 2000-06-27 | 56,500 | 10.69 | 10.70 | 10.37 | 10.48 | 00:00:00 | | 2000-06-28 | 87,900 | 10.50 | 10.50 | 10.43 | 10.43 | 00:00:00 | | 2000-06-29 | 53,200 | 10.46 | 10.46 | 10.15 | 10.15 | 00:00:00 | | 2000-06-30 | 40,500 | 10.31 | 10.79 | 9.90 | 10.79 | 00:00:00 | | 2000-07-03 | 42,800 | 10.46 | 10.46 | 10.31 | 10.43 | 00:00:00 | | 2000-07-04 | 82,700 | 10.40 | 10.70 | 10.30 | 10.60 | 00:00:00 | | 2000-07-05 | 363,600 | 10.52 | 10.70 | 10.40 | 10.46 | 00:00:00 | | 2000-07-06 | 458,200 | 10.50 | 10.50 | 9.77 | 10.15 | 00:00:00 | | 2000-07-07 | 305,700 | 10.15 | 10.30 | 10.10 | 10.15 | 00:00:00 | | 2000-07-10 | 190,500 | 10.25 | 10.31 | 10.19 | 10.31 | 00:00:00 | | 2000-07-11 | 67,600 | 10.30 | 10.30 | 9.81 | 9.92 | 00:00:00 | | 2000-07-12 | 212,000 | 10.00 | 10.10 | 9.80 | 10.00 | 00:00:00 | | 2000-07-13 | 73,800 | 9.85 | 10.00 | 9.70 | 9.90 | 00:00:00 | | 2000-07-14 | 798,900 | 10.10 | 10.10 | 9.81 | 9.81 | 00:00:00 | | 2000-07-17 | 110,300 | 10.00 | 10.20 | 10.00 | 10.06 | 00:00:00 | | 2000-07-18 | 164,000 | 10.12 | 10.15 | 9.69 | 9.70 | 00:00:00 | | 2000-07-19 | 110,000 | 9.70 | 9.90 | 9.70 | 9.85 | 00:00:00 | | 2000-07-20 | 57,500 | 9.90 | 10.05 | 9.89 | 9.89 | 00:00:00 | | 2000-07-21 | 75,800 | 10.02 | 10.30 | 10.00 | 10.10 | 00:00:00 | | 2000-07-24 | 96,800 | 10.10 | 10.10 | 9.80 | 9.88 | 00:00:00 | | 2000-07-25 | 136,200 | 9.82 | 9.90 | 9.42 | 9.42 | 00:00:00 | | 2000-07-26 | 259,700 | 9.65 | 9.65 | 9.42 | 9.50 | 00:00:00 | | 2000-07-27 | 387,000 | 9.50 | 9.55 | 9.40 | 9.45 | 00:00:00 | | 2000-07-28 | 83,800 | 9.41 | 9.42 | 9.20 | 9.33 | 00:00:00 | | 2000-07-31 | 148,800 | 9.40 | 9.40 | 9.05 | 9.05 | 00:00:00 | | 2000-08-01 | 273,900 | 9.15 | 9.15 | 8.95 | 8.97 | 00:00:00 | | 2000-08-02 | 346,100 | 9.00 | 9.00 | 8.51 | 8.90 | 00:00:00 | | 2000-08-03 | 72,800 | 8.90 | 9.10 | 8.90 | 9.10 | 00:00:00 | | 2000-08-04 | 48,600 | 9.49 | 9.49 | 9.05 | 9.28 | 00:00:00 | | 2000-08-07 | 94,800 | 8.30 | 8.90 | 8.30 | 8.90 | 00:00:00 | | 2000-08-08 | 123,800 | 9.00 | 9.30 | 8.82 | 8.82 | 00:00:00 | | 2000-08-09 | 197,300 | 8.88 | 8.99 | 8.40 | 8.66 | 00:00:00 | | 2000-08-10 | 103,500 | 8.60 | 8.70 | 8.50 | 8.59 | 00:00:00 | | 2000-08-11 | 414,700 | 8.55 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2000-08-14 | 302,300 | 8.70 | 8.75 | 8.60 | 8.60 | 00:00:00 | | 2000-08-15 | 123,900 | 8.60 | 8.60 | 8.45 | 8.50 | 00:00:00 | | 2000-08-16 | 270,300 | 8.47 | 8.69 | 8.30 | 8.69 | 00:00:00 | | 2000-08-17 | 198,900 | 8.70 | 9.29 | 8.70 | 9.02 | 00:00:00 | | 2000-08-18 | 142,500 | 9.14 | 9.14 | 8.55 | 8.70 | 00:00:00 | | 2000-08-21 | 67,200 | 8.81 | 8.82 | 8.75 | 8.80 | 00:00:00 | | 2000-08-22 | 87,200 | 8.82 | 9.10 | 8.82 | 9.09 | 00:00:00 | | 2000-08-23 | 86,700 | 9.10 | 9.10 | 8.91 | 9.00 | 00:00:00 | | 2000-08-24 | 169,200 | 8.94 | 9.00 | 8.71 | 9.00 | 00:00:00 | | 2000-08-25 | 139,100 | 9.00 | 9.10 | 8.76 | 8.76 | 00:00:00 | | 2000-08-28 | 97,800 | 8.90 | 8.90 | 8.70 | 8.70 | 00:00:00 | | 2000-08-29 | 269,600 | 8.70 | 8.71 | 8.60 | 8.70 | 00:00:00 | | 2000-08-30 | 354,600 | 8.70 | 9.05 | 8.50 | 9.05 | 00:00:00 | | 2000-08-31 | 203,800 | 9.05 | 9.05 | 8.72 | 8.95 | 00:00:00 | | 2000-09-01 | 152,900 | 9.00 | 9.08 | 8.90 | 9.07 | 00:00:00 | | 2000-09-04 | 87,000 | 9.06 | 9.11 | 8.90 | 8.99 | 00:00:00 | | 2000-09-05 | 58,200 | 8.99 | 9.11 | 8.99 | 9.10 | 00:00:00 | | 2000-09-06 | 125,100 | 9.03 | 9.18 | 9.03 | 9.18 | 00:00:00 | | 2000-09-07 | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 00:00:00 | | 2000-09-08 | 172,200 | 9.18 | 9.27 | 9.00 | 9.10 | 00:00:00 | | 2000-09-11 | 52,500 | 9.10 | 9.10 | 9.00 | 9.01 | 00:00:00 | | 2000-09-12 | 172,700 | 9.10 | 9.10 | 8.94 | 9.00 | 00:00:00 | | 2000-09-13 | 84,500 | 9.10 | 9.19 | 9.05 | 9.17 | 00:00:00 | | 2000-09-14 | 293,100 | 9.17 | 9.17 | 8.70 | 8.70 | 00:00:00 | | 2000-09-15 | 190,900 | 8.70 | 8.71 | 8.55 | 8.70 | 00:00:00 | | 2000-09-18 | 101,500 | 8.80 | 8.80 | 8.40 | 8.40 | 00:00:00 | | 2000-09-19 | 482,500 | 8.42 | 8.45 | 7.80 | 7.90 | 00:00:00 | | 2000-09-20 | 426,900 | 8.01 | 8.25 | 7.80 | 8.00 | 00:00:00 | | 2000-09-21 | 132,700 | 8.20 | 8.25 | 8.00 | 8.20 | 00:00:00 | | 2000-09-22 | 325,400 | 8.00 | 8.30 | 7.98 | 8.20 | 00:00:00 | | 2000-09-25 | 118,600 | 8.40 | 8.40 | 8.10 | 8.22 | 00:00:00 | | 2000-09-26 | 289,900 | 8.10 | 8.15 | 8.00 | 8.02 | 00:00:00 | | 2000-09-27 | 436,000 | 8.20 | 8.20 | 7.65 | 7.65 | 00:00:00 | | 2000-09-28 | 175,300 | 7.90 | 8.19 | 7.76 | 8.05 | 00:00:00 | | 2000-09-29 | 129,300 | 8.09 | 8.09 | 7.71 | 7.89 | 00:00:00 | | 2000-10-02 | 118,300 | 7.80 | 7.95 | 7.68 | 7.84 | 00:00:00 | | 2000-10-03 | 147,200 | 8.05 | 8.05 | 7.85 | 7.95 | 00:00:00 | | 2000-10-04 | 104,800 | 8.00 | 8.06 | 7.85 | 7.95 | 00:00:00 | | 2000-10-05 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2000-10-06 | 92,000 | 8.11 | 8.11 | 7.77 | 7.80 | 00:00:00 | | 2000-10-09 | 43,000 | 7.80 | 8.05 | 7.80 | 7.93 | 00:00:00 | | 2000-10-10 | 80,200 | 7.98 | 8.04 | 7.98 | 8.01 | 00:00:00 | | 2000-10-11 | 119,900 | 7.90 | 8.14 | 7.90 | 8.09 | 00:00:00 | | 2000-10-12 | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 00:00:00 | | 2000-10-13 | 269,300 | 8.00 | 8.30 | 7.85 | 8.30 | 00:00:00 | | 2000-10-16 | 159,300 | 8.30 | 8.52 | 8.20 | 8.50 | 00:00:00 | | 2000-10-17 | 237,300 | 8.50 | 8.50 | 8.36 | 8.36 | 00:00:00 | | 2000-10-18 | 332,400 | 8.10 | 8.46 | 8.00 | 8.35 | 00:00:00 | | 2000-10-19 | 110,200 | 8.29 | 8.75 | 8.29 | 8.66 | 00:00:00 | | 2000-10-20 | 63,100 | 8.70 | 8.75 | 8.65 | 8.71 | 00:00:00 | | 2000-10-23 | 101,200 | 8.71 | 8.71 | 8.40 | 8.45 | 00:00:00 | | 2000-10-24 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2000-10-25 | 99,600 | 8.40 | 8.60 | 8.21 | 8.53 | 00:00:00 | | 2000-10-26 | 107,500 | 8.56 | 8.61 | 8.21 | 8.60 | 00:00:00 | | 2000-10-27 | 34,700 | 8.60 | 8.95 | 8.60 | 8.80 | 00:00:00 | | 2000-10-30 | 68,000 | 8.82 | 9.25 | 8.60 | 9.24 | 00:00:00 | | 2000-10-31 | 542,900 | 9.15 | 9.30 | 9.10 | 9.28 | 00:00:00 | | 2000-11-01 | 122,900 | 9.15 | 9.25 | 9.00 | 9.19 | 00:00:00 | | 2000-11-02 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | | 2000-11-03 | 155,000 | 9.27 | 9.27 | 8.50 | 8.70 | 00:00:00 | | 2000-11-06 | 39,100 | 8.70 | 8.90 | 8.70 | 8.75 | 00:00:00 | | 2000-11-07 | 58,300 | 8.70 | 9.00 | 8.60 | 9.00 | 00:00:00 | | 2000-11-08 | 106,300 | 9.07 | 9.07 | 8.90 | 9.00 | 00:00:00 | | 2000-11-09 | 141,600 | 9.00 | 9.28 | 8.75 | 8.95 | 00:00:00 | | 2000-11-10 | 74,400 | 9.28 | 9.28 | 8.89 | 8.90 | 00:00:00 | | 2000-11-13 | 233,700 | 8.73 | 8.90 | 8.40 | 8.60 | 00:00:00 | | 2000-11-14 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2000-11-15 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2000-11-16 | 82,100 | 8.80 | 8.80 | 8.30 | 8.50 | 00:00:00 | | 2000-11-17 | 137,300 | 8.40 | 8.41 | 8.01 | 8.12 | 00:00:00 | | 2000-11-20 | 66,600 | 8.20 | 8.50 | 8.16 | 8.40 | 00:00:00 | | 2000-11-21 | 39,000 | 8.50 | 8.60 | 8.45 | 8.46 | 00:00:00 | | 2000-11-22 | 36,300 | 8.45 | 8.45 | 8.35 | 8.41 | 00:00:00 | | 2000-11-23 | 91,100 | 8.40 | 8.40 | 8.25 | 8.26 | 00:00:00 | | 2000-11-24 | 26,900 | 8.26 | 8.37 | 8.02 | 8.35 | 00:00:00 | | 2000-11-27 | 134,500 | 8.35 | 8.35 | 8.04 | 8.06 | 00:00:00 | | 2000-11-28 | 110,200 | 8.08 | 8.15 | 7.95 | 8.15 | 00:00:00 | | 2000-11-29 | 107,500 | 8.10 | 8.10 | 7.95 | 8.00 | 00:00:00 | | 2000-11-30 | 65,900 | 7.95 | 8.00 | 7.85 | 7.90 | 00:00:00 | | 2000-12-01 | 83,900 | 7.91 | 9.00 | 7.91 | 8.50 | 00:00:00 | | 2000-12-04 | 14,500 | 8.50 | 8.50 | 8.05 | 8.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
