|
 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 | | 2001-05-21 | 84,900 | 11.15 | 11.40 | 11.10 | 11.38 | 00:00:00 | | 2001-05-22 | 445,400 | 11.30 | 11.70 | 11.30 | 11.55 | 00:00:00 | | 2001-05-23 | 337,000 | 11.50 | 11.50 | 11.30 | 11.40 | 00:00:00 | | 2001-05-24 | 170,400 | 11.35 | 11.85 | 11.20 | 11.80 | 00:00:00 | | 2001-05-25 | 84,800 | 11.50 | 11.79 | 11.50 | 11.59 | 00:00:00 | | 2001-05-28 | 165,900 | 11.79 | 11.85 | 11.50 | 11.85 | 00:00:00 | | 2001-05-29 | 126,100 | 11.80 | 11.80 | 11.50 | 11.69 | 00:00:00 | | 2001-05-30 | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 00:00:00 | | 2001-05-31 | 204,300 | 11.73 | 11.99 | 11.65 | 11.89 | 00:00:00 | | 2001-06-01 | 53,800 | 11.80 | 11.80 | 11.65 | 11.68 | 00:00:00 | | 2001-06-04 | 91,200 | 11.68 | 11.70 | 11.50 | 11.63 | 00:00:00 | | 2001-06-05 | 195,500 | 11.64 | 11.90 | 11.64 | 11.80 | 00:00:00 | | 2001-06-06 | 101,200 | 11.85 | 11.90 | 11.60 | 11.80 | 00:00:00 | | 2001-06-07 | 66,900 | 11.60 | 11.94 | 11.60 | 11.88 | 00:00:00 | | 2001-06-08 | 58,100 | 11.94 | 11.94 | 11.76 | 11.85 | 00:00:00 | | 2001-06-11 | 117,300 | 11.51 | 11.90 | 11.51 | 11.80 | 00:00:00 | | 2001-06-12 | 34,600 | 11.70 | 11.87 | 11.70 | 11.87 | 00:00:00 | | 2001-06-13 | 158,500 | 11.71 | 11.99 | 11.70 | 11.94 | 00:00:00 | | 2001-06-14 | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 00:00:00 | | 2001-06-15 | 196,700 | 11.80 | 11.80 | 11.50 | 11.50 | 00:00:00 | | 2001-06-18 | 156,900 | 11.50 | 11.84 | 11.50 | 11.84 | 00:00:00 | | 2001-06-19 | 158,100 | 11.85 | 11.85 | 11.50 | 11.68 | 00:00:00 | | 2001-06-20 | 85,200 | 11.89 | 11.89 | 11.40 | 11.65 | 00:00:00 | | 2001-06-21 | 45,700 | 11.84 | 11.84 | 11.51 | 11.69 | 00:00:00 | | 2001-06-22 | 140,500 | 11.69 | 11.84 | 11.69 | 11.80 | 00:00:00 | | 2001-06-25 | 38,900 | 11.85 | 11.85 | 11.60 | 11.78 | 00:00:00 | | 2001-06-26 | 116,500 | 11.55 | 11.85 | 11.50 | 11.76 | 00:00:00 | | 2001-06-27 | 55,900 | 11.70 | 11.86 | 11.59 | 11.83 | 00:00:00 | | 2001-06-28 | 35,200 | 11.80 | 11.89 | 11.65 | 11.89 | 00:00:00 | | 2001-06-29 | 161,200 | 11.99 | 12.00 | 11.51 | 11.51 | 00:00:00 | | 2001-07-02 | 172,000 | 11.61 | 11.88 | 11.51 | 11.64 | 00:00:00 | | 2001-07-03 | 20,400 | 11.70 | 11.70 | 11.30 | 11.30 | 00:00:00 | | 2001-07-04 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2001-07-05 | 276,500 | 11.25 | 11.55 | 11.25 | 11.55 | 00:00:00 | | 2001-07-06 | 151,400 | 11.55 | 11.60 | 11.40 | 11.59 | 00:00:00 | | 2001-07-09 | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 00:00:00 | | 2001-07-10 | 134,000 | 11.62 | 11.62 | 11.10 | 11.16 | 00:00:00 | | 2001-07-11 | 206,600 | 11.15 | 11.60 | 11.15 | 11.50 | 00:00:00 | | 2001-07-12 | 116,900 | 11.50 | 11.50 | 11.15 | 11.16 | 00:00:00 | | 2001-07-13 | 146,200 | 11.30 | 11.30 | 11.15 | 11.16 | 00:00:00 | | 2001-07-16 | 93,400 | 11.20 | 11.30 | 11.15 | 11.20 | 00:00:00 | | 2001-07-17 | 262,600 | 11.40 | 11.40 | 11.10 | 11.11 | 00:00:00 | | 2001-07-18 | 98,600 | 11.16 | 11.20 | 11.10 | 11.20 | 00:00:00 | | 2001-07-19 | 20,800 | 11.15 | 11.30 | 11.10 | 11.25 | 00:00:00 | | 2001-07-20 | 220,700 | 11.25 | 11.40 | 11.15 | 11.20 | 00:00:00 | | 2001-07-23 | 129,100 | 11.30 | 11.30 | 11.10 | 11.11 | 00:00:00 | | 2001-07-24 | 247,800 | 11.30 | 11.40 | 11.10 | 11.25 | 00:00:00 | | 2001-07-25 | 65,400 | 11.50 | 11.50 | 11.30 | 11.35 | 00:00:00 | | 2001-07-26 | 54,400 | 11.30 | 11.30 | 11.15 | 11.25 | 00:00:00 | | 2001-07-27 | 39,200 | 11.25 | 11.25 | 11.10 | 11.25 | 00:00:00 | | 2001-07-30 | 72,200 | 11.30 | 11.30 | 11.15 | 11.15 | 00:00:00 | | 2001-07-31 | 175,800 | 11.15 | 11.35 | 11.15 | 11.30 | 00:00:00 | | 2001-08-01 | 100,800 | 11.20 | 11.40 | 11.15 | 11.35 | 00:00:00 | | 2001-08-02 | 202,900 | 10.70 | 10.70 | 10.60 | 10.65 | 00:00:00 | | 2001-08-03 | 109,600 | 10.70 | 10.70 | 10.55 | 10.60 | 00:00:00 | | 2001-08-06 | 543,400 | 10.70 | 10.70 | 10.48 | 10.50 | 00:00:00 | | 2001-08-07 | 197,600 | 10.53 | 10.70 | 10.49 | 10.68 | 00:00:00 | | 2001-08-08 | 69,200 | 10.51 | 10.85 | 10.49 | 10.75 | 00:00:00 | | 2001-08-09 | 28,400 | 10.70 | 10.85 | 10.70 | 10.75 | 00:00:00 | | 2001-08-10 | 34,900 | 10.76 | 10.99 | 10.71 | 10.97 | 00:00:00 | | 2001-08-13 | 122,200 | 10.90 | 11.30 | 10.90 | 11.10 | 00:00:00 | | 2001-08-14 | 43,100 | 11.10 | 11.20 | 11.00 | 11.20 | 00:00:00 | | 2001-08-15 | 250,200 | 11.20 | 11.50 | 11.00 | 11.17 | 00:00:00 | | 2001-08-16 | 54,700 | 11.11 | 11.30 | 11.10 | 11.20 | 00:00:00 | | 2001-08-17 | 401,000 | 11.34 | 11.34 | 10.52 | 10.55 | 00:00:00 | | 2001-08-20 | 122,700 | 10.60 | 11.00 | 10.59 | 10.90 | 00:00:00 | | 2001-08-21 | 125,900 | 10.90 | 10.95 | 10.72 | 10.72 | 00:00:00 | | 2001-08-22 | 83,200 | 11.00 | 11.10 | 10.70 | 10.88 | 00:00:00 | | 2001-08-23 | 51,100 | 11.00 | 11.10 | 10.90 | 10.90 | 00:00:00 | | 2001-08-24 | 37,200 | 11.00 | 11.14 | 10.73 | 11.00 | 00:00:00 | | 2001-08-27 | 98,700 | 11.01 | 11.19 | 10.95 | 11.11 | 00:00:00 | | 2001-08-28 | 68,000 | 11.15 | 11.30 | 11.15 | 11.30 | 00:00:00 | | 2001-08-29 | 153,600 | 11.40 | 11.45 | 11.39 | 11.45 | 00:00:00 | | 2001-08-30 | 42,900 | 11.49 | 11.49 | 11.00 | 11.20 | 00:00:00 | | 2001-08-31 | 80,000 | 11.20 | 11.38 | 11.11 | 11.38 | 00:00:00 | | 2001-09-03 | 32,000 | 11.35 | 11.39 | 11.16 | 11.20 | 00:00:00 | | 2001-09-04 | 167,400 | 11.40 | 11.55 | 11.39 | 11.55 | 00:00:00 | | 2001-09-05 | 79,900 | 11.50 | 12.30 | 11.46 | 12.01 | 00:00:00 | | 2001-09-06 | 62,300 | 12.00 | 12.00 | 11.88 | 11.90 | 00:00:00 | | 2001-09-07 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2001-09-10 | 99,900 | 11.80 | 11.95 | 11.70 | 11.91 | 00:00:00 | | 2001-09-11 | 7,700 | 11.50 | 11.50 | 10.60 | 10.66 | 00:00:00 | | 2001-09-12 | 76,100 | 10.60 | 11.35 | 10.60 | 11.30 | 00:00:00 | | 2001-09-13 | 263,500 | 11.30 | 11.30 | 10.70 | 11.00 | 00:00:00 | | 2001-09-14 | 170,900 | 11.05 | 11.05 | 10.40 | 10.80 | 00:00:00 | | 2001-09-17 | 288,100 | 10.80 | 11.15 | 10.70 | 10.97 | 00:00:00 | | 2001-09-18 | 341,100 | 10.97 | 11.40 | 10.97 | 11.35 | 00:00:00 | | 2001-09-19 | 187,300 | 11.49 | 11.99 | 11.25 | 11.25 | 00:00:00 | | 2001-09-20 | 365,900 | 11.20 | 11.40 | 11.10 | 11.12 | 00:00:00 | | 2001-09-21 | 338,100 | 10.70 | 11.59 | 10.70 | 11.40 | 00:00:00 | | 2001-09-24 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2001-09-25 | 129,000 | 11.30 | 11.49 | 11.20 | 11.22 | 00:00:00 | | 2001-09-26 | 186,000 | 11.25 | 11.35 | 11.20 | 11.21 | 00:00:00 | | 2001-09-27 | 186,000 | 11.25 | 11.35 | 11.20 | 11.21 | 00:00:00 | | 2001-09-28 | 357,100 | 11.90 | 11.90 | 11.20 | 11.20 | 00:00:00 | | 2001-10-01 | 151,600 | 11.10 | 11.10 | 10.90 | 11.05 | 00:00:00 | | 2001-10-02 | 251,900 | 10.80 | 11.29 | 10.70 | 10.85 | 00:00:00 | | 2001-10-03 | 174,900 | 10.90 | 10.90 | 10.60 | 10.70 | 00:00:00 | | 2001-10-04 | 161,500 | 10.71 | 11.10 | 10.70 | 11.01 | 00:00:00 | | 2001-10-05 | 230,300 | 10.81 | 11.60 | 10.81 | 11.50 | 00:00:00 | | 2001-10-08 | 195,300 | 11.50 | 11.75 | 11.50 | 11.68 | 00:00:00 | | 2001-10-09 | 188,600 | 11.74 | 11.80 | 11.65 | 11.65 | 00:00:00 | | 2001-10-10 | 729,600 | 11.63 | 12.00 | 11.35 | 12.00 | 00:00:00 | | 2001-10-11 | 99,600 | 12.00 | 12.08 | 11.70 | 12.00 | 00:00:00 | | 2001-10-12 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2001-10-15 | 69,700 | 12.00 | 13.00 | 11.62 | 12.98 | 00:00:00 | | 2001-10-16 | 68,100 | 12.90 | 12.90 | 12.38 | 12.70 | 00:00:00 | | 2001-10-17 | 308,300 | 12.49 | 12.85 | 12.40 | 12.60 | 00:00:00 | | 2001-10-18 | 92,600 | 12.79 | 12.85 | 12.60 | 12.85 | 00:00:00 | | 2001-10-19 | 299,800 | 13.10 | 13.25 | 12.85 | 13.20 | 00:00:00 | | 2001-10-22 | 153,500 | 13.20 | 13.50 | 13.02 | 13.40 | 00:00:00 | | 2001-10-23 | 104,700 | 13.50 | 13.60 | 13.35 | 13.60 | 00:00:00 | | 2001-10-24 | 93,300 | 13.60 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2001-10-25 | 145,700 | 13.00 | 13.25 | 12.90 | 13.19 | 00:00:00 | | 2001-10-26 | 93,700 | 13.15 | 13.20 | 12.90 | 12.93 | 00:00:00 | | 2001-10-29 | 90,400 | 12.81 | 13.00 | 12.27 | 12.28 | 00:00:00 | | 2001-10-30 | 106,100 | 12.35 | 12.35 | 11.72 | 12.20 | 00:00:00 | | 2001-10-31 | 322,200 | 12.40 | 12.73 | 12.30 | 12.40 | 00:00:00 | | 2001-11-01 | 239,200 | 12.19 | 12.50 | 12.00 | 12.19 | 00:00:00 | | 2001-11-02 | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 00:00:00 | | 2001-11-05 | 222,200 | 12.30 | 12.50 | 11.99 | 12.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
