|
 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 | | 2002-10-07 | 46,500 | 17.10 | 17.20 | 16.85 | 17.00 | 00:00:00 | | 2002-10-08 | 78,300 | 16.90 | 17.25 | 16.80 | 16.80 | 00:00:00 | | 2002-10-09 | 189,100 | 17.50 | 17.60 | 16.90 | 17.06 | 00:00:00 | | 2002-10-10 | 146,500 | 17.15 | 17.70 | 17.15 | 17.70 | 00:00:00 | | 2002-10-11 | 97,000 | 17.75 | 18.00 | 17.70 | 17.90 | 00:00:00 | | 2002-10-14 | 105,500 | 17.56 | 17.80 | 16.71 | 16.71 | 00:00:00 | | 2002-10-15 | 80,100 | 17.10 | 17.50 | 17.08 | 17.08 | 00:00:00 | | 2002-10-16 | 251,200 | 16.99 | 17.10 | 16.90 | 16.99 | 00:00:00 | | 2002-10-17 | 757,200 | 17.10 | 17.18 | 16.90 | 17.00 | 00:00:00 | | 2002-10-18 | 751,400 | 16.99 | 17.35 | 16.90 | 16.96 | 00:00:00 | | 2002-10-21 | 82,200 | 17.40 | 17.50 | 17.30 | 17.35 | 00:00:00 | | 2002-10-22 | 173,600 | 17.30 | 17.97 | 17.30 | 17.92 | 00:00:00 | | 2002-10-23 | 234,400 | 17.70 | 18.79 | 17.70 | 18.62 | 00:00:00 | | 2002-10-24 | 128,100 | 18.80 | 19.00 | 18.00 | 18.04 | 00:00:00 | | 2002-10-25 | 94,000 | 18.60 | 19.39 | 18.05 | 19.16 | 00:00:00 | | 2002-10-28 | 111,800 | 18.75 | 19.20 | 18.50 | 18.60 | 00:00:00 | | 2002-10-29 | 183,500 | 18.00 | 18.46 | 17.90 | 18.46 | 00:00:00 | | 2002-10-30 | 115,700 | 18.30 | 18.57 | 17.90 | 18.57 | 00:00:00 | | 2002-10-31 | 102,500 | 18.63 | 18.70 | 18.40 | 18.50 | 00:00:00 | | 2002-11-01 | 215,300 | 18.48 | 18.70 | 18.20 | 18.49 | 00:00:00 | | 2002-11-04 | 158,300 | 19.12 | 19.20 | 18.45 | 18.45 | 00:00:00 | | 2002-11-05 | 72,700 | 18.61 | 19.10 | 18.30 | 18.37 | 00:00:00 | | 2002-11-06 | 71,700 | 18.16 | 18.37 | 18.05 | 18.10 | 00:00:00 | | 2002-11-07 | 36,500 | 18.75 | 18.75 | 18.10 | 18.20 | 00:00:00 | | 2002-11-08 | 60,200 | 18.79 | 18.84 | 18.53 | 18.53 | 00:00:00 | | 2002-11-11 | 58,200 | 18.65 | 18.80 | 18.50 | 18.65 | 00:00:00 | | 2002-11-12 | 95,200 | 18.65 | 18.70 | 18.50 | 18.64 | 00:00:00 | | 2002-11-13 | 35,200 | 18.69 | 18.80 | 18.60 | 18.60 | 00:00:00 | | 2002-11-14 | 74,900 | 18.61 | 19.00 | 18.60 | 18.93 | 00:00:00 | | 2002-11-15 | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 00:00:00 | | 2002-11-18 | 110,500 | 19.00 | 19.00 | 18.50 | 18.50 | 00:00:00 | | 2002-11-19 | 105,700 | 18.87 | 18.87 | 18.21 | 18.21 | 00:00:00 | | 2002-11-20 | 132,500 | 18.60 | 18.80 | 18.30 | 18.35 | 00:00:00 | | 2002-11-21 | 75,600 | 18.45 | 18.50 | 18.21 | 18.25 | 00:00:00 | | 2002-11-22 | 70,900 | 18.21 | 18.70 | 18.00 | 18.41 | 00:00:00 | | 2002-11-25 | 73,300 | 18.69 | 19.01 | 18.69 | 19.01 | 00:00:00 | | 2002-11-26 | 144,300 | 19.01 | 19.09 | 18.01 | 18.01 | 00:00:00 | | 2002-11-27 | 314,800 | 18.40 | 18.40 | 17.69 | 17.70 | 00:00:00 | | 2002-11-28 | 71,300 | 17.60 | 18.00 | 17.49 | 17.91 | 00:00:00 | | 2002-11-29 | 235,300 | 17.90 | 18.30 | 17.81 | 18.30 | 00:00:00 | | 2002-12-02 | 89,700 | 18.05 | 18.40 | 18.05 | 18.26 | 00:00:00 | | 2002-12-03 | 35,200 | 18.20 | 18.35 | 18.01 | 18.35 | 00:00:00 | | 2002-12-04 | 50,300 | 18.59 | 18.59 | 18.11 | 18.31 | 00:00:00 | | 2002-12-05 | 652,900 | 18.40 | 18.40 | 17.90 | 17.90 | 00:00:00 | | 2002-12-06 | 49,400 | 18.31 | 18.31 | 17.80 | 18.25 | 00:00:00 | | 2002-12-09 | 62,700 | 18.34 | 18.40 | 18.01 | 18.23 | 00:00:00 | | 2002-12-10 | 58,200 | 18.20 | 18.35 | 18.02 | 18.10 | 00:00:00 | | 2002-12-11 | 103,900 | 18.30 | 18.80 | 18.20 | 18.75 | 00:00:00 | | 2002-12-12 | 1,540,000 | 18.55 | 18.60 | 16.60 | 17.34 | 00:00:00 | | 2002-12-13 | 282,000 | 17.61 | 17.89 | 17.40 | 17.89 | 00:00:00 | | 2002-12-16 | 196,100 | 18.00 | 18.15 | 17.85 | 17.95 | 00:00:00 | | 2002-12-17 | 102,800 | 18.00 | 18.10 | 17.65 | 17.89 | 00:00:00 | | 2002-12-18 | 126,100 | 18.00 | 18.00 | 17.80 | 18.00 | 00:00:00 | | 2002-12-19 | 154,500 | 18.00 | 18.00 | 17.80 | 17.90 | 00:00:00 | | 2002-12-20 | 117,900 | 18.20 | 18.20 | 17.91 | 17.95 | 00:00:00 | | 2002-12-23 | 69,000 | 18.00 | 18.00 | 17.40 | 17.95 | 00:00:00 | | 2002-12-24 | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 00:00:00 | | 2002-12-25 | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 00:00:00 | | 2002-12-26 | 46,800 | 17.95 | 17.95 | 17.41 | 17.52 | 00:00:00 | | 2002-12-27 | 40,300 | 17.79 | 17.80 | 17.40 | 17.41 | 00:00:00 | | 2002-12-30 | 89,700 | 17.49 | 18.20 | 17.49 | 17.82 | 00:00:00 | | 2002-12-31 | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 00:00:00 | | 2003-01-01 | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 00:00:00 | | 2003-01-02 | 38,800 | 17.80 | 18.00 | 17.80 | 17.92 | 00:00:00 | | 2003-01-03 | 50,200 | 18.00 | 18.20 | 17.81 | 17.99 | 00:00:00 | | 2003-01-06 | 69,800 | 18.00 | 18.20 | 17.83 | 17.84 | 00:00:00 | | 2003-01-07 | 35,800 | 18.15 | 18.15 | 17.70 | 17.83 | 00:00:00 | | 2003-01-08 | 66,600 | 17.70 | 17.70 | 17.51 | 17.65 | 00:00:00 | | 2003-01-09 | 108,100 | 17.70 | 18.05 | 17.65 | 17.77 | 00:00:00 | | 2003-01-10 | 229,700 | 17.95 | 17.95 | 17.70 | 17.71 | 00:00:00 | | 2003-01-13 | 42,100 | 17.60 | 17.70 | 17.50 | 17.70 | 00:00:00 | | 2003-01-14 | 91,500 | 17.70 | 17.92 | 17.60 | 17.80 | 00:00:00 | | 2003-01-15 | 329,400 | 17.85 | 17.90 | 17.60 | 17.90 | 00:00:00 | | 2003-01-16 | 130,200 | 17.90 | 18.09 | 17.70 | 17.71 | 00:00:00 | | 2003-01-17 | 99,200 | 17.70 | 18.03 | 17.66 | 17.89 | 00:00:00 | | 2003-01-20 | 103,200 | 17.80 | 17.95 | 17.80 | 17.90 | 00:00:00 | | 2003-01-21 | 45,700 | 17.65 | 17.90 | 17.61 | 17.80 | 00:00:00 | | 2003-01-22 | 125,400 | 17.85 | 17.98 | 17.65 | 17.75 | 00:00:00 | | 2003-01-23 | 64,500 | 17.80 | 17.90 | 17.70 | 17.90 | 00:00:00 | | 2003-01-24 | 148,200 | 17.70 | 17.90 | 17.65 | 17.70 | 00:00:00 | | 2003-01-27 | 280,000 | 17.75 | 17.95 | 17.70 | 17.90 | 00:00:00 | | 2003-01-28 | 103,500 | 17.51 | 17.90 | 17.51 | 17.77 | 00:00:00 | | 2003-01-29 | 279,700 | 17.90 | 18.00 | 17.75 | 17.97 | 00:00:00 | | 2003-01-30 | 174,300 | 17.80 | 17.95 | 17.75 | 17.90 | 00:00:00 | | 2003-01-31 | 106,200 | 17.94 | 18.15 | 17.65 | 17.86 | 00:00:00 | | 2003-02-03 | 64,600 | 17.90 | 17.95 | 17.50 | 17.87 | 00:00:00 | | 2003-02-04 | 56,300 | 17.87 | 17.87 | 17.56 | 17.81 | 00:00:00 | | 2003-02-05 | 313,900 | 17.76 | 18.00 | 17.76 | 18.00 | 00:00:00 | | 2003-02-06 | 27,400 | 17.90 | 17.90 | 17.65 | 17.75 | 00:00:00 | | 2003-02-07 | 117,800 | 17.66 | 17.80 | 17.65 | 17.65 | 00:00:00 | | 2003-02-10 | 171,000 | 17.75 | 18.14 | 17.75 | 18.12 | 00:00:00 | | 2003-02-11 | 181,900 | 18.15 | 18.26 | 18.06 | 18.15 | 00:00:00 | | 2003-02-12 | 344,100 | 18.20 | 18.55 | 18.10 | 18.50 | 00:00:00 | | 2003-02-13 | 174,800 | 18.36 | 18.60 | 18.30 | 18.50 | 00:00:00 | | 2003-02-14 | 71,800 | 18.50 | 18.55 | 18.30 | 18.51 | 00:00:00 | | 2003-02-17 | 36,100 | 18.50 | 18.50 | 18.30 | 18.36 | 00:00:00 | | 2003-02-18 | 162,200 | 18.50 | 18.59 | 18.45 | 18.58 | 00:00:00 | | 2003-02-19 | 54,000 | 18.58 | 18.77 | 18.50 | 18.71 | 00:00:00 | | 2003-02-20 | 106,200 | 18.71 | 18.93 | 18.71 | 18.93 | 00:00:00 | | 2003-02-21 | 120,600 | 18.95 | 19.08 | 18.91 | 19.08 | 00:00:00 | | 2003-02-24 | 131,200 | 19.08 | 19.20 | 19.00 | 19.19 | 00:00:00 | | 2003-02-25 | 163,600 | 19.00 | 19.19 | 18.95 | 19.15 | 00:00:00 | | 2003-02-26 | 126,300 | 19.32 | 19.35 | 19.03 | 19.34 | 00:00:00 | | 2003-02-27 | 144,800 | 19.30 | 19.95 | 19.30 | 19.95 | 00:00:00 | | 2003-02-28 | 49,600 | 19.95 | 19.99 | 19.75 | 19.93 | 00:00:00 | | 2003-03-03 | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 00:00:00 | | 2003-03-04 | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 00:00:00 | | 2003-03-05 | 95,400 | 19.80 | 19.89 | 19.50 | 19.85 | 00:00:00 | | 2003-03-06 | 136,700 | 19.89 | 19.99 | 19.81 | 19.90 | 00:00:00 | | 2003-03-07 | 267,100 | 18.97 | 19.05 | 18.50 | 18.90 | 00:00:00 | | 2003-03-10 | 141,900 | 18.53 | 19.12 | 18.40 | 19.10 | 00:00:00 | | 2003-03-11 | 159,100 | 18.77 | 19.26 | 18.77 | 19.15 | 00:00:00 | | 2003-03-12 | 150,000 | 19.15 | 19.15 | 18.90 | 19.07 | 00:00:00 | | 2003-03-13 | 326,000 | 19.10 | 19.30 | 17.99 | 18.11 | 00:00:00 | | 2003-03-14 | 107,000 | 18.77 | 18.77 | 18.40 | 18.60 | 00:00:00 | | 2003-03-17 | 33,200 | 18.40 | 18.85 | 18.40 | 18.70 | 00:00:00 | | 2003-03-18 | 196,300 | 18.85 | 18.85 | 18.59 | 18.60 | 00:00:00 | | 2003-03-19 | 154,400 | 18.88 | 18.88 | 17.80 | 18.11 | 00:00:00 | | 2003-03-20 | 66,000 | 18.50 | 18.60 | 18.10 | 18.30 | 00:00:00 | | 2003-03-21 | 76,400 | 18.50 | 18.76 | 18.30 | 18.30 | 00:00:00 | | 2003-03-24 | 69,400 | 18.45 | 18.90 | 18.35 | 18.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
