|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 14,500 | 8.50 | 8.50 | 8.05 | 8.40 | 00:00:00 | | 2000-12-05 | 59,500 | 8.21 | 8.50 | 8.20 | 8.47 | 00:00:00 | | 2000-12-06 | 162,200 | 8.47 | 8.60 | 8.42 | 8.42 | 00:00:00 | | 2000-12-07 | 53,600 | 8.50 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2000-12-08 | 170,800 | 8.74 | 8.74 | 8.49 | 8.60 | 00:00:00 | | 2000-12-11 | 28,700 | 8.70 | 8.80 | 8.70 | 8.70 | 00:00:00 | | 2000-12-12 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2000-12-13 | 82,600 | 8.70 | 9.09 | 8.70 | 9.09 | 00:00:00 | | 2000-12-14 | 16,700 | 9.00 | 9.00 | 8.82 | 9.00 | 00:00:00 | | 2000-12-15 | 9,600 | 8.82 | 8.82 | 8.60 | 8.65 | 00:00:00 | | 2000-12-18 | 82,400 | 8.65 | 8.80 | 8.65 | 8.70 | 00:00:00 | | 2000-12-19 | 93,400 | 8.80 | 8.90 | 8.67 | 8.70 | 00:00:00 | | 2000-12-20 | 169,400 | 8.70 | 8.70 | 8.42 | 8.42 | 00:00:00 | | 2000-12-21 | 139,100 | 8.57 | 8.90 | 8.20 | 8.20 | 00:00:00 | | 2000-12-22 | 226,400 | 8.60 | 8.60 | 8.08 | 8.08 | 00:00:00 | | 2000-12-25 | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 00:00:00 | | 2000-12-26 | 67,600 | 8.49 | 8.49 | 8.00 | 8.10 | 00:00:00 | | 2000-12-27 | 170,300 | 8.25 | 8.40 | 8.25 | 8.35 | 00:00:00 | | 2000-12-28 | 238,600 | 8.66 | 8.69 | 8.10 | 8.60 | 00:00:00 | | 2000-12-29 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2001-01-01 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2001-01-02 | 0 | 7.50 | 8.95 | 7.50 | 7.50 | 00:00:00 | | 2001-01-03 | 376,500 | 8.30 | 9.40 | 8.25 | 9.40 | 00:00:00 | | 2001-01-04 | 571,000 | 9.20 | 9.60 | 9.00 | 9.30 | 00:00:00 | | 2001-01-05 | 77,000 | 9.40 | 9.41 | 9.25 | 9.40 | 00:00:00 | | 2001-01-08 | 120,000 | 9.40 | 9.48 | 9.25 | 9.43 | 00:00:00 | | 2001-01-09 | 98,700 | 9.45 | 9.70 | 9.30 | 9.44 | 00:00:00 | | 2001-01-10 | 96,900 | 9.40 | 9.43 | 9.30 | 9.31 | 00:00:00 | | 2001-01-11 | 40,700 | 9.10 | 9.50 | 9.10 | 9.40 | 00:00:00 | | 2001-01-12 | 1,901,200 | 9.35 | 11.50 | 9.35 | 11.10 | 00:00:00 | | 2001-01-15 | 876,400 | 11.00 | 11.90 | 10.00 | 10.40 | 00:00:00 | | 2001-01-16 | 504,100 | 10.40 | 10.80 | 10.25 | 10.30 | 00:00:00 | | 2001-01-17 | 287,100 | 10.50 | 10.50 | 10.21 | 10.28 | 00:00:00 | | 2001-01-18 | 269,000 | 10.28 | 10.60 | 10.17 | 10.50 | 00:00:00 | | 2001-01-19 | 270,900 | 10.50 | 10.59 | 10.26 | 10.50 | 00:00:00 | | 2001-01-22 | 47,800 | 10.60 | 10.60 | 10.32 | 10.32 | 00:00:00 | | 2001-01-23 | 229,900 | 10.59 | 10.60 | 10.36 | 10.45 | 00:00:00 | | 2001-01-24 | 177,000 | 10.50 | 10.57 | 10.50 | 10.55 | 00:00:00 | | 2001-01-25 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2001-01-26 | 156,100 | 10.45 | 11.20 | 10.45 | 10.95 | 00:00:00 | | 2001-01-29 | 185,500 | 10.95 | 11.25 | 10.71 | 11.18 | 00:00:00 | | 2001-01-30 | 1,072,700 | 11.25 | 12.37 | 10.95 | 11.95 | 00:00:00 | | 2001-01-31 | 634,200 | 12.00 | 12.35 | 11.85 | 11.90 | 00:00:00 | | 2001-02-01 | 241,800 | 12.00 | 12.00 | 11.50 | 11.85 | 00:00:00 | | 2001-02-02 | 123,200 | 11.50 | 12.00 | 11.30 | 11.75 | 00:00:00 | | 2001-02-05 | 103,500 | 11.98 | 11.98 | 11.59 | 11.70 | 00:00:00 | | 2001-02-06 | 159,900 | 11.75 | 12.00 | 11.75 | 11.95 | 00:00:00 | | 2001-02-07 | 299,600 | 11.90 | 11.90 | 11.50 | 11.59 | 00:00:00 | | 2001-02-08 | 316,300 | 11.90 | 11.90 | 10.90 | 11.00 | 00:00:00 | | 2001-02-09 | 211,500 | 11.00 | 11.20 | 11.00 | 11.05 | 00:00:00 | | 2001-02-12 | 106,700 | 11.59 | 11.60 | 11.06 | 11.09 | 00:00:00 | | 2001-02-13 | 156,500 | 11.30 | 11.60 | 11.20 | 11.60 | 00:00:00 | | 2001-02-14 | 385,000 | 11.69 | 11.99 | 11.40 | 11.78 | 00:00:00 | | 2001-02-15 | 117,600 | 11.80 | 11.80 | 11.50 | 11.70 | 00:00:00 | | 2001-02-16 | 253,500 | 11.52 | 11.70 | 11.30 | 11.70 | 00:00:00 | | 2001-02-19 | 177,800 | 11.70 | 11.70 | 11.59 | 11.60 | 00:00:00 | | 2001-02-20 | 382,900 | 11.89 | 12.42 | 11.80 | 12.42 | 00:00:00 | | 2001-02-21 | 372,500 | 12.15 | 12.80 | 11.90 | 12.25 | 00:00:00 | | 2001-02-22 | 435,200 | 12.15 | 12.55 | 12.10 | 12.38 | 00:00:00 | | 2001-02-23 | 223,200 | 12.37 | 12.70 | 12.11 | 12.11 | 00:00:00 | | 2001-02-26 | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 00:00:00 | | 2001-02-27 | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 00:00:00 | | 2001-02-28 | 123,200 | 12.11 | 12.25 | 11.90 | 11.90 | 00:00:00 | | 2001-03-01 | 212,400 | 12.00 | 12.50 | 12.00 | 12.32 | 00:00:00 | | 2001-03-02 | 86,400 | 12.30 | 12.68 | 12.30 | 12.65 | 00:00:00 | | 2001-03-05 | 258,400 | 12.51 | 13.00 | 12.40 | 13.00 | 00:00:00 | | 2001-03-06 | 413,100 | 13.00 | 13.39 | 12.72 | 12.72 | 00:00:00 | | 2001-03-07 | 383,000 | 12.75 | 13.11 | 12.75 | 13.05 | 00:00:00 | | 2001-03-08 | 264,000 | 12.72 | 13.66 | 12.40 | 12.72 | 00:00:00 | | 2001-03-09 | 544,900 | 12.69 | 12.75 | 12.51 | 12.75 | 00:00:00 | | 2001-03-12 | 460,500 | 10.71 | 11.76 | 10.70 | 10.71 | 00:00:00 | | 2001-03-13 | 144,300 | 10.51 | 11.20 | 10.50 | 10.51 | 00:00:00 | | 2001-03-14 | 144,300 | 10.51 | 11.20 | 10.50 | 10.51 | 00:00:00 | | 2001-03-15 | 242,200 | 10.20 | 10.39 | 9.90 | 10.00 | 00:00:00 | | 2001-03-16 | 90,100 | 10.00 | 10.20 | 9.95 | 10.09 | 00:00:00 | | 2001-03-19 | 136,500 | 10.19 | 10.20 | 9.90 | 10.05 | 00:00:00 | | 2001-03-20 | 117,900 | 10.01 | 11.00 | 10.01 | 10.85 | 00:00:00 | | 2001-03-21 | 142,200 | 10.98 | 11.18 | 10.65 | 11.00 | 00:00:00 | | 2001-03-22 | 94,600 | 10.75 | 10.99 | 10.43 | 10.75 | 00:00:00 | | 2001-03-23 | 212,300 | 11.24 | 11.24 | 10.42 | 11.24 | 00:00:00 | | 2001-03-26 | 53,100 | 11.10 | 11.50 | 10.75 | 11.10 | 00:00:00 | | 2001-03-27 | 168,500 | 11.24 | 11.78 | 11.10 | 11.40 | 00:00:00 | | 2001-03-28 | 113,500 | 11.20 | 11.30 | 11.00 | 11.30 | 00:00:00 | | 2001-03-29 | 135,500 | 10.85 | 11.49 | 10.81 | 10.85 | 00:00:00 | | 2001-03-30 | 112,300 | 11.20 | 11.25 | 10.60 | 11.20 | 00:00:00 | | 2001-04-02 | 146,200 | 10.90 | 11.05 | 10.65 | 10.90 | 00:00:00 | | 2001-04-03 | 83,500 | 10.90 | 11.00 | 10.65 | 10.90 | 00:00:00 | | 2001-04-04 | 63,400 | 10.75 | 11.40 | 10.75 | 10.75 | 00:00:00 | | 2001-04-05 | 89,000 | 10.79 | 11.20 | 10.70 | 10.79 | 00:00:00 | | 2001-04-06 | 248,700 | 10.90 | 11.20 | 10.79 | 10.90 | 00:00:00 | | 2001-04-09 | 66,700 | 10.80 | 11.10 | 10.70 | 10.80 | 00:00:00 | | 2001-04-10 | 182,400 | 10.80 | 10.90 | 10.62 | 10.80 | 00:00:00 | | 2001-04-11 | 224,500 | 10.63 | 11.00 | 10.50 | 10.63 | 00:00:00 | | 2001-04-12 | 70,400 | 10.97 | 11.00 | 10.45 | 10.97 | 00:00:00 | | 2001-04-13 | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 00:00:00 | | 2001-04-16 | 90,100 | 10.89 | 10.90 | 10.70 | 10.89 | 00:00:00 | | 2001-04-17 | 208,300 | 11.40 | 11.40 | 10.65 | 11.40 | 00:00:00 | | 2001-04-18 | 436,200 | 11.60 | 11.90 | 11.40 | 11.60 | 00:00:00 | | 2001-04-19 | 204,000 | 11.15 | 11.90 | 11.05 | 11.15 | 00:00:00 | | 2001-04-20 | 274,700 | 11.05 | 11.05 | 10.62 | 10.69 | 00:00:00 | | 2001-04-23 | 81,500 | 10.58 | 11.05 | 10.11 | 11.00 | 00:00:00 | | 2001-04-24 | 218,700 | 11.01 | 11.01 | 10.50 | 10.60 | 00:00:00 | | 2001-04-25 | 195,600 | 10.70 | 10.89 | 10.30 | 10.70 | 00:00:00 | | 2001-04-26 | 134,300 | 10.89 | 11.00 | 10.60 | 10.89 | 00:00:00 | | 2001-04-27 | 116,700 | 10.90 | 10.91 | 10.60 | 10.80 | 00:00:00 | | 2001-04-30 | 189,000 | 10.90 | 10.90 | 10.52 | 10.80 | 00:00:00 | | 2001-05-01 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2001-05-02 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2001-05-03 | 428,300 | 10.55 | 10.55 | 10.10 | 10.24 | 00:00:00 | | 2001-05-04 | 235,600 | 10.27 | 10.80 | 10.27 | 10.63 | 00:00:00 | | 2001-05-07 | 94,700 | 10.79 | 10.89 | 10.61 | 10.71 | 00:00:00 | | 2001-05-08 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 00:00:00 | | 2001-05-09 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 00:00:00 | | 2001-05-10 | 357,900 | 10.80 | 10.90 | 10.71 | 10.75 | 00:00:00 | | 2001-05-11 | 665,500 | 10.80 | 11.39 | 10.71 | 10.85 | 00:00:00 | | 2001-05-14 | 170,400 | 10.60 | 11.00 | 10.40 | 10.71 | 00:00:00 | | 2001-05-15 | 213,600 | 10.60 | 11.00 | 10.60 | 10.90 | 00:00:00 | | 2001-05-16 | 173,300 | 10.85 | 11.35 | 10.85 | 11.34 | 00:00:00 | | 2001-05-17 | 131,100 | 11.10 | 11.10 | 10.90 | 11.02 | 00:00:00 | | 2001-05-18 | 140,500 | 11.05 | 11.20 | 11.00 | 11.15 | 00:00:00 | | 2001-05-21 | 84,900 | 11.15 | 11.40 | 11.10 | 11.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
