|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 222,200 | 12.30 | 12.50 | 11.99 | 12.40 | 00:00:00 | | 2001-11-06 | 547,300 | 12.40 | 12.40 | 11.70 | 11.73 | 00:00:00 | | 2001-11-07 | 315,500 | 11.90 | 12.19 | 11.81 | 11.81 | 00:00:00 | | 2001-11-08 | 363,800 | 11.83 | 11.99 | 11.52 | 11.90 | 00:00:00 | | 2001-11-09 | 210,200 | 11.90 | 12.45 | 11.81 | 12.40 | 00:00:00 | | 2001-11-12 | 62,400 | 12.44 | 12.48 | 11.91 | 12.31 | 00:00:00 | | 2001-11-13 | 251,300 | 12.47 | 12.69 | 12.40 | 12.65 | 00:00:00 | | 2001-11-14 | 112,800 | 12.69 | 12.75 | 12.39 | 12.54 | 00:00:00 | | 2001-11-15 | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 00:00:00 | | 2001-11-16 | 171,300 | 12.71 | 13.00 | 12.60 | 12.71 | 00:00:00 | | 2001-11-19 | 259,700 | 12.55 | 13.10 | 12.55 | 12.96 | 00:00:00 | | 2001-11-20 | 167,700 | 12.64 | 13.00 | 12.61 | 12.95 | 00:00:00 | | 2001-11-21 | 89,700 | 12.71 | 13.00 | 12.71 | 12.91 | 00:00:00 | | 2001-11-22 | 109,400 | 12.91 | 12.99 | 12.90 | 12.99 | 00:00:00 | | 2001-11-23 | 122,800 | 13.28 | 13.30 | 13.00 | 13.19 | 00:00:00 | | 2001-11-26 | 292,300 | 13.20 | 13.45 | 13.10 | 13.24 | 00:00:00 | | 2001-11-27 | 158,200 | 13.20 | 13.23 | 12.75 | 13.00 | 00:00:00 | | 2001-11-28 | 472,400 | 13.00 | 13.10 | 12.55 | 12.80 | 00:00:00 | | 2001-11-29 | 233,200 | 12.89 | 13.10 | 12.89 | 12.90 | 00:00:00 | | 2001-11-30 | 149,300 | 12.90 | 13.10 | 12.75 | 12.75 | 00:00:00 | | 2001-12-03 | 153,800 | 12.75 | 13.40 | 12.75 | 13.40 | 00:00:00 | | 2001-12-04 | 109,200 | 13.40 | 13.50 | 13.20 | 13.20 | 00:00:00 | | 2001-12-05 | 238,400 | 13.40 | 13.60 | 13.40 | 13.50 | 00:00:00 | | 2001-12-06 | 242,400 | 13.50 | 14.00 | 13.50 | 13.89 | 00:00:00 | | 2001-12-07 | 81,700 | 13.89 | 14.00 | 13.60 | 13.66 | 00:00:00 | | 2001-12-10 | 146,100 | 13.89 | 14.00 | 13.89 | 13.99 | 00:00:00 | | 2001-12-11 | 151,700 | 13.99 | 14.20 | 13.82 | 13.82 | 00:00:00 | | 2001-12-12 | 228,800 | 14.09 | 14.20 | 14.00 | 14.19 | 00:00:00 | | 2001-12-13 | 182,700 | 14.10 | 14.25 | 14.05 | 14.05 | 00:00:00 | | 2001-12-14 | 28,400 | 14.05 | 14.05 | 13.65 | 13.90 | 00:00:00 | | 2001-12-17 | 202,900 | 14.01 | 14.02 | 13.90 | 13.96 | 00:00:00 | | 2001-12-18 | 393,300 | 14.00 | 14.05 | 13.80 | 13.80 | 00:00:00 | | 2001-12-19 | 236,100 | 13.99 | 14.00 | 13.50 | 13.80 | 00:00:00 | | 2001-12-20 | 124,700 | 13.70 | 13.99 | 13.45 | 13.99 | 00:00:00 | | 2001-12-21 | 376,900 | 13.59 | 14.00 | 13.50 | 13.55 | 00:00:00 | | 2001-12-24 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | | 2001-12-25 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | | 2001-12-26 | 287,900 | 13.55 | 13.92 | 13.55 | 13.83 | 00:00:00 | | 2001-12-27 | 252,500 | 13.80 | 14.05 | 13.80 | 14.05 | 00:00:00 | | 2001-12-28 | 280,300 | 14.25 | 14.30 | 14.10 | 14.20 | 00:00:00 | | 2001-12-31 | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | | 2002-01-01 | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | | 2002-01-02 | 304,300 | 14.35 | 14.45 | 14.00 | 14.25 | 00:00:00 | | 2002-01-03 | 77,000 | 14.30 | 14.46 | 14.30 | 14.30 | 00:00:00 | | 2002-01-04 | 187,100 | 14.30 | 14.40 | 13.90 | 14.00 | 00:00:00 | | 2002-01-07 | 201,400 | 14.00 | 14.29 | 13.90 | 14.05 | 00:00:00 | | 2002-01-08 | 74,100 | 14.05 | 14.22 | 14.00 | 14.20 | 00:00:00 | | 2002-01-09 | 795,100 | 14.55 | 14.55 | 14.15 | 14.40 | 00:00:00 | | 2002-01-10 | 244,500 | 14.48 | 14.60 | 14.31 | 14.50 | 00:00:00 | | 2002-01-11 | 317,300 | 14.50 | 15.00 | 14.00 | 14.41 | 00:00:00 | | 2002-01-14 | 38,400 | 14.25 | 14.25 | 13.92 | 14.09 | 00:00:00 | | 2002-01-15 | 54,800 | 14.47 | 14.51 | 14.25 | 14.50 | 00:00:00 | | 2002-01-16 | 46,700 | 14.20 | 14.51 | 13.90 | 14.38 | 00:00:00 | | 2002-01-17 | 68,300 | 14.40 | 14.66 | 14.00 | 14.50 | 00:00:00 | | 2002-01-18 | 35,400 | 14.50 | 14.65 | 14.30 | 14.64 | 00:00:00 | | 2002-01-21 | 11,700 | 14.49 | 14.50 | 14.35 | 14.50 | 00:00:00 | | 2002-01-22 | 229,400 | 14.60 | 14.65 | 14.50 | 14.64 | 00:00:00 | | 2002-01-23 | 140,800 | 14.50 | 14.89 | 14.50 | 14.75 | 00:00:00 | | 2002-01-24 | 34,800 | 14.75 | 14.79 | 14.70 | 14.78 | 00:00:00 | | 2002-01-25 | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 00:00:00 | | 2002-01-28 | 72,800 | 14.75 | 14.75 | 14.40 | 14.50 | 00:00:00 | | 2002-01-29 | 42,600 | 14.75 | 14.79 | 14.30 | 14.32 | 00:00:00 | | 2002-01-30 | 141,800 | 14.30 | 14.76 | 14.20 | 14.75 | 00:00:00 | | 2002-01-31 | 146,200 | 14.80 | 14.89 | 14.50 | 14.80 | 00:00:00 | | 2002-02-01 | 233,700 | 14.90 | 14.98 | 14.20 | 14.32 | 00:00:00 | | 2002-02-04 | 99,200 | 14.20 | 14.30 | 14.11 | 14.15 | 00:00:00 | | 2002-02-05 | 164,600 | 14.20 | 14.30 | 14.02 | 14.15 | 00:00:00 | | 2002-02-06 | 207,300 | 14.29 | 14.40 | 14.15 | 14.21 | 00:00:00 | | 2002-02-07 | 60,000 | 14.30 | 14.35 | 14.04 | 14.30 | 00:00:00 | | 2002-02-08 | 90,800 | 14.30 | 14.30 | 13.96 | 13.96 | 00:00:00 | | 2002-02-11 | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 00:00:00 | | 2002-02-12 | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 00:00:00 | | 2002-02-13 | 261,600 | 14.00 | 14.45 | 13.80 | 14.14 | 00:00:00 | | 2002-02-14 | 243,900 | 14.10 | 14.20 | 14.00 | 14.10 | 00:00:00 | | 2002-02-15 | 131,100 | 14.08 | 14.30 | 14.00 | 14.27 | 00:00:00 | | 2002-02-18 | 30,200 | 14.00 | 14.20 | 14.00 | 14.20 | 00:00:00 | | 2002-02-19 | 174,600 | 14.19 | 14.45 | 14.10 | 14.10 | 00:00:00 | | 2002-02-20 | 136,200 | 14.15 | 14.55 | 14.09 | 14.35 | 00:00:00 | | 2002-02-21 | 108,300 | 14.50 | 14.90 | 14.50 | 14.79 | 00:00:00 | | 2002-02-22 | 44,900 | 14.75 | 14.90 | 14.66 | 14.80 | 00:00:00 | | 2002-02-25 | 139,100 | 14.70 | 15.10 | 14.70 | 14.90 | 00:00:00 | | 2002-02-26 | 86,800 | 15.10 | 15.10 | 14.76 | 15.05 | 00:00:00 | | 2002-02-27 | 148,300 | 15.10 | 15.18 | 14.80 | 15.00 | 00:00:00 | | 2002-02-28 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2002-03-01 | 224,300 | 15.50 | 15.80 | 15.40 | 15.74 | 00:00:00 | | 2002-03-04 | 340,300 | 15.70 | 16.00 | 15.26 | 16.00 | 00:00:00 | | 2002-03-05 | 199,900 | 16.00 | 16.00 | 15.30 | 15.60 | 00:00:00 | | 2002-03-06 | 183,800 | 14.47 | 14.70 | 14.30 | 14.70 | 00:00:00 | | 2002-03-07 | 111,400 | 14.30 | 14.95 | 14.26 | 14.40 | 00:00:00 | | 2002-03-08 | 55,500 | 14.50 | 14.60 | 14.40 | 14.40 | 00:00:00 | | 2002-03-11 | 72,200 | 14.59 | 14.60 | 14.27 | 14.30 | 00:00:00 | | 2002-03-12 | 236,000 | 14.59 | 14.59 | 14.36 | 14.48 | 00:00:00 | | 2002-03-13 | 174,900 | 14.85 | 14.96 | 14.40 | 14.85 | 00:00:00 | | 2002-03-14 | 276,600 | 14.90 | 14.99 | 14.82 | 14.85 | 00:00:00 | | 2002-03-15 | 130,500 | 14.84 | 14.85 | 14.80 | 14.80 | 00:00:00 | | 2002-03-18 | 76,000 | 14.89 | 15.09 | 14.80 | 14.80 | 00:00:00 | | 2002-03-19 | 133,300 | 14.80 | 14.89 | 14.75 | 14.80 | 00:00:00 | | 2002-03-20 | 163,100 | 14.89 | 14.90 | 14.75 | 14.80 | 00:00:00 | | 2002-03-21 | 204,400 | 14.86 | 15.00 | 14.60 | 14.80 | 00:00:00 | | 2002-03-22 | 297,400 | 14.80 | 14.88 | 14.30 | 14.50 | 00:00:00 | | 2002-03-25 | 108,500 | 14.40 | 14.85 | 14.40 | 14.82 | 00:00:00 | | 2002-03-26 | 138,700 | 14.85 | 14.99 | 14.80 | 14.95 | 00:00:00 | | 2002-03-27 | 102,400 | 15.30 | 15.40 | 14.80 | 15.00 | 00:00:00 | | 2002-03-28 | 43,100 | 15.15 | 15.30 | 14.80 | 15.00 | 00:00:00 | | 2002-03-29 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2002-04-01 | 86,200 | 14.90 | 15.20 | 14.65 | 15.10 | 00:00:00 | | 2002-04-02 | 257,600 | 15.00 | 15.19 | 14.70 | 14.70 | 00:00:00 | | 2002-04-03 | 141,600 | 15.10 | 15.40 | 14.80 | 15.35 | 00:00:00 | | 2002-04-04 | 74,000 | 15.30 | 15.35 | 15.15 | 15.35 | 00:00:00 | | 2002-04-05 | 128,400 | 15.40 | 15.80 | 15.40 | 15.80 | 00:00:00 | | 2002-04-08 | 214,700 | 15.60 | 15.80 | 15.50 | 15.68 | 00:00:00 | | 2002-04-09 | 157,500 | 15.70 | 15.70 | 15.49 | 15.59 | 00:00:00 | | 2002-04-10 | 68,200 | 15.59 | 15.60 | 15.45 | 15.57 | 00:00:00 | | 2002-04-11 | 72,600 | 15.51 | 15.51 | 15.25 | 15.40 | 00:00:00 | | 2002-04-12 | 181,600 | 15.44 | 15.90 | 15.44 | 15.90 | 00:00:00 | | 2002-04-15 | 171,900 | 15.51 | 15.90 | 15.40 | 15.60 | 00:00:00 | | 2002-04-16 | 109,500 | 15.61 | 15.85 | 15.43 | 15.65 | 00:00:00 | | 2002-04-17 | 316,600 | 15.49 | 15.95 | 15.49 | 15.90 | 00:00:00 | | 2002-04-18 | 113,000 | 15.51 | 15.88 | 15.50 | 15.88 | 00:00:00 | | 2002-04-19 | 92,800 | 15.52 | 15.87 | 15.51 | 15.70 | 00:00:00 | | 2002-04-22 | 161,700 | 15.70 | 15.81 | 15.21 | 15.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
