|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 161,700 | 15.70 | 15.81 | 15.21 | 15.81 | 00:00:00 | 2002-04-23 | 149,900 | 15.60 | 15.80 | 15.60 | 15.80 | 00:00:00 | 2002-04-24 | 149,300 | 15.80 | 16.15 | 15.80 | 16.02 | 00:00:00 | 2002-04-25 | 209,500 | 16.04 | 16.90 | 15.91 | 16.57 | 00:00:00 | 2002-04-26 | 226,300 | 16.66 | 16.84 | 16.50 | 16.65 | 00:00:00 | 2002-04-29 | 64,100 | 16.79 | 16.85 | 16.60 | 16.85 | 00:00:00 | 2002-04-30 | 149,900 | 16.30 | 16.83 | 16.10 | 16.24 | 00:00:00 | 2002-05-01 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | 2002-05-02 | 284,600 | 16.50 | 16.84 | 16.12 | 16.20 | 00:00:00 | 2002-05-03 | 147,500 | 16.30 | 16.60 | 16.30 | 16.50 | 00:00:00 | 2002-05-06 | 78,600 | 16.50 | 16.70 | 16.10 | 16.69 | 00:00:00 | 2002-05-07 | 112,600 | 16.69 | 16.69 | 16.23 | 16.54 | 00:00:00 | 2002-05-08 | 68,400 | 16.65 | 16.70 | 16.31 | 16.35 | 00:00:00 | 2002-05-09 | 177,300 | 16.10 | 16.50 | 16.00 | 16.19 | 00:00:00 | 2002-05-10 | 70,100 | 16.10 | 16.15 | 16.00 | 16.03 | 00:00:00 | 2002-05-13 | 63,400 | 16.19 | 16.39 | 16.00 | 16.30 | 00:00:00 | 2002-05-14 | 54,100 | 16.36 | 16.40 | 16.12 | 16.36 | 00:00:00 | 2002-05-15 | 114,800 | 16.20 | 16.45 | 16.20 | 16.40 | 00:00:00 | 2002-05-16 | 77,400 | 16.40 | 16.40 | 16.10 | 16.15 | 00:00:00 | 2002-05-17 | 56,500 | 16.21 | 16.40 | 16.20 | 16.40 | 00:00:00 | 2002-05-20 | 36,100 | 16.38 | 16.38 | 16.00 | 16.02 | 00:00:00 | 2002-05-21 | 144,900 | 16.00 | 16.34 | 15.81 | 16.29 | 00:00:00 | 2002-05-22 | 141,600 | 16.11 | 16.15 | 15.52 | 15.79 | 00:00:00 | 2002-05-23 | 91,300 | 15.70 | 16.10 | 15.50 | 15.70 | 00:00:00 | 2002-05-24 | 48,000 | 16.00 | 16.00 | 15.70 | 15.90 | 00:00:00 | 2002-05-27 | 107,300 | 16.00 | 16.18 | 15.70 | 15.70 | 00:00:00 | 2002-05-28 | 80,000 | 15.99 | 15.99 | 15.20 | 15.30 | 00:00:00 | 2002-05-29 | 108,700 | 15.50 | 15.50 | 15.23 | 15.30 | 00:00:00 | 2002-05-30 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2002-05-31 | 434,000 | 15.17 | 15.25 | 14.53 | 14.53 | 00:00:00 | 2002-06-03 | 389,000 | 14.55 | 14.78 | 14.38 | 14.78 | 00:00:00 | 2002-06-04 | 158,900 | 14.60 | 15.20 | 14.55 | 15.20 | 00:00:00 | 2002-06-05 | 235,200 | 15.15 | 15.99 | 15.15 | 15.99 | 00:00:00 | 2002-06-06 | 159,100 | 15.95 | 16.20 | 15.55 | 15.55 | 00:00:00 | 2002-06-07 | 178,100 | 15.90 | 16.00 | 15.55 | 15.80 | 00:00:00 | 2002-06-10 | 116,800 | 16.00 | 16.05 | 15.60 | 15.79 | 00:00:00 | 2002-06-11 | 126,300 | 15.80 | 15.90 | 15.56 | 15.90 | 00:00:00 | 2002-06-12 | 95,700 | 15.80 | 15.98 | 15.75 | 15.75 | 00:00:00 | 2002-06-13 | 43,700 | 15.89 | 15.90 | 15.65 | 15.70 | 00:00:00 | 2002-06-14 | 291,600 | 15.50 | 15.50 | 15.29 | 15.30 | 00:00:00 | 2002-06-17 | 88,300 | 15.59 | 15.77 | 15.28 | 15.40 | 00:00:00 | 2002-06-18 | 422,900 | 15.30 | 15.40 | 14.75 | 14.80 | 00:00:00 | 2002-06-19 | 194,700 | 14.92 | 15.29 | 14.90 | 15.20 | 00:00:00 | 2002-06-20 | 198,000 | 15.00 | 15.00 | 13.65 | 13.80 | 00:00:00 | 2002-06-21 | 452,700 | 13.95 | 14.00 | 13.00 | 13.50 | 00:00:00 | 2002-06-24 | 396,800 | 13.30 | 13.89 | 13.19 | 13.42 | 00:00:00 | 2002-06-25 | 238,300 | 13.15 | 13.50 | 13.06 | 13.30 | 00:00:00 | 2002-06-26 | 138,600 | 13.30 | 13.89 | 13.30 | 13.77 | 00:00:00 | 2002-06-27 | 300,700 | 14.20 | 14.88 | 13.80 | 14.50 | 00:00:00 | 2002-06-28 | 110,000 | 14.24 | 14.80 | 14.00 | 14.60 | 00:00:00 | 2002-07-01 | 139,700 | 14.20 | 14.70 | 14.00 | 14.20 | 00:00:00 | 2002-07-02 | 19,500 | 13.91 | 14.27 | 13.85 | 14.25 | 00:00:00 | 2002-07-03 | 166,500 | 14.00 | 14.30 | 14.00 | 14.22 | 00:00:00 | 2002-07-04 | 6,800 | 14.30 | 14.35 | 14.30 | 14.30 | 00:00:00 | 2002-07-05 | 88,600 | 14.20 | 14.20 | 14.00 | 14.15 | 00:00:00 | 2002-07-08 | 112,200 | 14.49 | 14.49 | 14.33 | 14.33 | 00:00:00 | 2002-07-09 | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 00:00:00 | 2002-07-10 | 207,200 | 14.45 | 14.81 | 14.37 | 14.37 | 00:00:00 | 2002-07-11 | 88,200 | 14.51 | 14.90 | 14.49 | 14.80 | 00:00:00 | 2002-07-12 | 71,100 | 14.80 | 15.10 | 14.79 | 15.00 | 00:00:00 | 2002-07-15 | 52,600 | 14.90 | 15.00 | 14.50 | 14.69 | 00:00:00 | 2002-07-16 | 80,000 | 14.70 | 15.10 | 14.51 | 14.71 | 00:00:00 | 2002-07-17 | 44,000 | 14.99 | 15.00 | 14.80 | 14.92 | 00:00:00 | 2002-07-18 | 253,300 | 14.90 | 15.10 | 14.89 | 15.10 | 00:00:00 | 2002-07-19 | 546,100 | 15.10 | 16.39 | 15.10 | 15.80 | 00:00:00 | 2002-07-22 | 222,400 | 16.00 | 16.10 | 15.80 | 16.07 | 00:00:00 | 2002-07-23 | 282,400 | 15.00 | 15.10 | 14.75 | 14.90 | 00:00:00 | 2002-07-24 | 376,000 | 15.00 | 15.15 | 14.50 | 15.14 | 00:00:00 | 2002-07-25 | 749,000 | 14.77 | 15.00 | 14.25 | 14.67 | 00:00:00 | 2002-07-26 | 255,200 | 13.90 | 14.50 | 13.90 | 13.90 | 00:00:00 | 2002-07-29 | 316,900 | 13.91 | 14.00 | 13.85 | 13.88 | 00:00:00 | 2002-07-30 | 360,000 | 13.80 | 14.10 | 13.11 | 13.37 | 00:00:00 | 2002-07-31 | 548,800 | 13.52 | 14.10 | 13.50 | 13.66 | 00:00:00 | 2002-08-01 | 514,100 | 13.90 | 13.95 | 13.56 | 13.56 | 00:00:00 | 2002-08-02 | 450,400 | 14.15 | 14.50 | 13.80 | 14.30 | 00:00:00 | 2002-08-05 | 181,400 | 14.45 | 14.50 | 14.08 | 14.50 | 00:00:00 | 2002-08-06 | 185,500 | 14.25 | 14.40 | 13.91 | 13.99 | 00:00:00 | 2002-08-07 | 203,200 | 13.92 | 14.10 | 13.80 | 14.10 | 00:00:00 | 2002-08-08 | 430,900 | 14.69 | 14.70 | 14.18 | 14.45 | 00:00:00 | 2002-08-09 | 376,100 | 14.40 | 14.60 | 14.35 | 14.41 | 00:00:00 | 2002-08-12 | 581,100 | 14.45 | 14.60 | 14.35 | 14.50 | 00:00:00 | 2002-08-13 | 675,500 | 14.40 | 14.50 | 14.10 | 14.34 | 00:00:00 | 2002-08-14 | 158,300 | 14.50 | 14.50 | 13.80 | 13.98 | 00:00:00 | 2002-08-15 | 291,400 | 14.20 | 14.20 | 13.80 | 13.80 | 00:00:00 | 2002-08-16 | 110,200 | 13.90 | 14.40 | 13.82 | 14.02 | 00:00:00 | 2002-08-19 | 106,900 | 14.20 | 14.40 | 13.83 | 14.25 | 00:00:00 | 2002-08-20 | 74,100 | 14.30 | 14.40 | 14.11 | 14.11 | 00:00:00 | 2002-08-21 | 95,300 | 14.15 | 14.50 | 14.00 | 14.35 | 00:00:00 | 2002-08-22 | 153,700 | 14.14 | 14.35 | 13.85 | 14.20 | 00:00:00 | 2002-08-23 | 116,600 | 14.20 | 14.28 | 13.70 | 14.10 | 00:00:00 | 2002-08-26 | 201,300 | 14.19 | 14.25 | 13.95 | 14.15 | 00:00:00 | 2002-08-27 | 249,100 | 14.23 | 14.40 | 14.15 | 14.37 | 00:00:00 | 2002-08-28 | 197,600 | 14.70 | 15.00 | 14.30 | 14.80 | 00:00:00 | 2002-08-29 | 305,900 | 15.10 | 15.90 | 14.50 | 15.36 | 00:00:00 | 2002-08-30 | 171,000 | 15.50 | 15.67 | 14.80 | 14.80 | 00:00:00 | 2002-09-02 | 112,900 | 14.90 | 14.99 | 14.80 | 14.85 | 00:00:00 | 2002-09-03 | 117,300 | 14.80 | 15.12 | 14.70 | 15.10 | 00:00:00 | 2002-09-04 | 94,800 | 15.00 | 15.12 | 14.82 | 14.94 | 00:00:00 | 2002-09-05 | 106,700 | 14.90 | 14.95 | 14.80 | 14.80 | 00:00:00 | 2002-09-06 | 101,600 | 14.80 | 14.82 | 14.45 | 14.45 | 00:00:00 | 2002-09-09 | 59,000 | 14.50 | 14.90 | 14.50 | 14.90 | 00:00:00 | 2002-09-10 | 290,000 | 14.90 | 15.19 | 14.80 | 15.05 | 00:00:00 | 2002-09-11 | 218,800 | 15.14 | 15.20 | 15.05 | 15.15 | 00:00:00 | 2002-09-12 | 111,400 | 15.10 | 15.50 | 14.85 | 15.20 | 00:00:00 | 2002-09-13 | 83,900 | 15.30 | 15.55 | 15.20 | 15.20 | 00:00:00 | 2002-09-16 | 81,200 | 15.10 | 15.20 | 14.95 | 15.14 | 00:00:00 | 2002-09-17 | 79,500 | 15.20 | 15.40 | 14.81 | 15.39 | 00:00:00 | 2002-09-18 | 224,500 | 15.20 | 15.20 | 14.85 | 14.99 | 00:00:00 | 2002-09-19 | 64,300 | 14.99 | 15.29 | 14.90 | 15.29 | 00:00:00 | 2002-09-20 | 81,400 | 15.24 | 15.24 | 15.00 | 15.00 | 00:00:00 | 2002-09-23 | 29,400 | 15.00 | 15.24 | 14.52 | 15.24 | 00:00:00 | 2002-09-24 | 250,300 | 15.25 | 16.00 | 15.25 | 15.76 | 00:00:00 | 2002-09-25 | 224,100 | 15.75 | 16.29 | 15.75 | 15.75 | 00:00:00 | 2002-09-26 | 112,300 | 15.75 | 15.84 | 15.60 | 15.80 | 00:00:00 | 2002-09-27 | 140,200 | 16.10 | 16.10 | 15.55 | 15.70 | 00:00:00 | 2002-09-30 | 97,100 | 16.00 | 16.00 | 15.65 | 15.75 | 00:00:00 | 2002-10-01 | 281,600 | 15.78 | 16.10 | 15.78 | 16.10 | 00:00:00 | 2002-10-02 | 84,800 | 16.10 | 16.50 | 16.10 | 16.35 | 00:00:00 | 2002-10-03 | 311,300 | 16.50 | 17.30 | 16.21 | 17.20 | 00:00:00 | 2002-10-04 | 88,400 | 17.20 | 17.50 | 17.00 | 17.00 | 00:00:00 | 2002-10-07 | 46,500 | 17.10 | 17.20 | 16.85 | 17.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|