|
 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 | | 2003-03-24 | 69,400 | 18.45 | 18.90 | 18.35 | 18.60 | 00:00:00 | | 2003-03-25 | 116,700 | 18.55 | 18.73 | 18.34 | 18.73 | 00:00:00 | | 2003-03-26 | 193,500 | 18.74 | 19.30 | 18.69 | 19.30 | 00:00:00 | | 2003-03-27 | 90,900 | 19.29 | 19.29 | 18.81 | 18.85 | 00:00:00 | | 2003-03-28 | 225,500 | 18.99 | 19.25 | 18.85 | 19.21 | 00:00:00 | | 2003-03-31 | 196,000 | 18.85 | 19.37 | 18.85 | 19.35 | 00:00:00 | | 2003-04-01 | 112,700 | 19.30 | 19.76 | 19.30 | 19.59 | 00:00:00 | | 2003-04-02 | 129,900 | 19.79 | 20.00 | 19.78 | 20.00 | 00:00:00 | | 2003-04-03 | 59,400 | 19.50 | 20.10 | 19.45 | 19.90 | 00:00:00 | | 2003-04-04 | 111,400 | 19.85 | 20.00 | 19.76 | 19.89 | 00:00:00 | | 2003-04-07 | 409,500 | 20.00 | 20.00 | 19.21 | 19.24 | 00:00:00 | | 2003-04-08 | 75,900 | 19.50 | 19.50 | 18.71 | 18.80 | 00:00:00 | | 2003-04-09 | 61,700 | 18.90 | 19.15 | 18.70 | 18.70 | 00:00:00 | | 2003-04-10 | 236,800 | 18.90 | 18.90 | 18.47 | 18.47 | 00:00:00 | | 2003-04-11 | 95,900 | 18.46 | 18.90 | 18.45 | 18.74 | 00:00:00 | | 2003-04-14 | 60,700 | 18.52 | 18.70 | 18.45 | 18.55 | 00:00:00 | | 2003-04-15 | 170,100 | 18.46 | 18.99 | 18.15 | 18.80 | 00:00:00 | | 2003-04-16 | 221,000 | 18.80 | 18.80 | 18.22 | 18.32 | 00:00:00 | | 2003-04-17 | 119,300 | 18.70 | 18.99 | 18.33 | 18.45 | 00:00:00 | | 2003-04-18 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2003-04-21 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2003-04-22 | 390,600 | 18.85 | 18.85 | 17.97 | 18.10 | 00:00:00 | | 2003-04-23 | 295,200 | 18.10 | 18.15 | 17.80 | 18.00 | 00:00:00 | | 2003-04-24 | 190,100 | 17.91 | 18.10 | 17.75 | 17.94 | 00:00:00 | | 2003-04-25 | 273,800 | 17.86 | 18.10 | 17.70 | 18.00 | 00:00:00 | | 2003-04-28 | 35,900 | 18.10 | 18.12 | 17.76 | 18.00 | 00:00:00 | | 2003-04-29 | 247,200 | 18.12 | 18.48 | 17.93 | 18.16 | 00:00:00 | | 2003-04-30 | 205,200 | 18.16 | 18.20 | 17.90 | 18.05 | 00:00:00 | | 2003-05-01 | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 00:00:00 | | 2003-05-02 | 98,800 | 17.95 | 18.20 | 17.95 | 18.00 | 00:00:00 | | 2003-05-05 | 198,700 | 18.10 | 18.20 | 17.95 | 17.95 | 00:00:00 | | 2003-05-06 | 152,400 | 18.10 | 18.11 | 17.88 | 18.02 | 00:00:00 | | 2003-05-07 | 831,300 | 18.01 | 18.60 | 17.90 | 18.35 | 00:00:00 | | 2003-05-08 | 294,800 | 18.54 | 19.30 | 18.50 | 19.20 | 00:00:00 | | 2003-05-09 | 569,300 | 19.30 | 20.20 | 19.20 | 19.84 | 00:00:00 | | 2003-05-12 | 50,400 | 19.70 | 20.00 | 19.70 | 19.90 | 00:00:00 | | 2003-05-13 | 149,900 | 19.90 | 20.10 | 19.30 | 19.55 | 00:00:00 | | 2003-05-14 | 124,400 | 19.51 | 19.51 | 18.81 | 19.00 | 00:00:00 | | 2003-05-15 | 324,500 | 18.90 | 18.90 | 18.50 | 18.50 | 00:00:00 | | 2003-05-16 | 115,200 | 18.60 | 18.85 | 18.60 | 18.75 | 00:00:00 | | 2003-05-19 | 91,500 | 18.50 | 18.60 | 18.21 | 18.36 | 00:00:00 | | 2003-05-20 | 109,400 | 18.23 | 18.65 | 18.23 | 18.45 | 00:00:00 | | 2003-05-21 | 54,600 | 18.36 | 18.65 | 18.35 | 18.50 | 00:00:00 | | 2003-05-22 | 96,700 | 18.51 | 19.37 | 18.36 | 19.20 | 00:00:00 | | 2003-05-23 | 85,600 | 18.85 | 19.65 | 18.85 | 19.65 | 00:00:00 | | 2003-05-26 | 37,500 | 19.10 | 19.60 | 19.08 | 19.08 | 00:00:00 | | 2003-05-27 | 93,700 | 19.20 | 19.60 | 18.90 | 19.60 | 00:00:00 | | 2003-05-28 | 152,700 | 19.50 | 19.69 | 19.20 | 19.69 | 00:00:00 | | 2003-05-29 | 133,900 | 19.69 | 20.00 | 19.30 | 20.00 | 00:00:00 | | 2003-05-30 | 315,400 | 20.00 | 20.60 | 19.72 | 20.41 | 00:00:00 | | 2003-06-02 | 176,400 | 20.34 | 20.95 | 19.90 | 20.95 | 00:00:00 | | 2003-06-03 | 64,100 | 20.62 | 21.20 | 20.16 | 20.90 | 00:00:00 | | 2003-06-04 | 131,700 | 20.95 | 21.40 | 20.75 | 21.20 | 00:00:00 | | 2003-06-05 | 128,300 | 20.76 | 21.37 | 20.76 | 21.30 | 00:00:00 | | 2003-06-06 | 71,800 | 21.30 | 21.48 | 20.80 | 20.86 | 00:00:00 | | 2003-06-09 | 33,000 | 20.81 | 21.10 | 20.81 | 20.83 | 00:00:00 | | 2003-06-10 | 113,700 | 20.80 | 21.00 | 20.33 | 20.55 | 00:00:00 | | 2003-06-11 | 39,100 | 20.99 | 20.99 | 20.30 | 20.50 | 00:00:00 | | 2003-06-12 | 131,200 | 20.45 | 21.30 | 20.42 | 20.88 | 00:00:00 | | 2003-06-13 | 159,000 | 21.30 | 21.60 | 21.25 | 21.60 | 00:00:00 | | 2003-06-16 | 126,000 | 21.50 | 22.40 | 21.50 | 22.30 | 00:00:00 | | 2003-06-17 | 144,900 | 22.40 | 22.60 | 21.75 | 22.30 | 00:00:00 | | 2003-06-18 | 167,100 | 22.30 | 22.30 | 21.11 | 21.70 | 00:00:00 | | 2003-06-19 | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 00:00:00 | | 2003-06-20 | 62,700 | 20.82 | 21.95 | 20.81 | 20.82 | 00:00:00 | | 2003-06-23 | 37,600 | 21.01 | 21.80 | 20.82 | 21.80 | 00:00:00 | | 2003-06-24 | 83,400 | 21.60 | 21.90 | 20.90 | 21.90 | 00:00:00 | | 2003-06-25 | 224,800 | 21.88 | 22.60 | 21.88 | 22.60 | 00:00:00 | | 2003-06-26 | 179,500 | 22.60 | 23.70 | 22.31 | 23.68 | 00:00:00 | | 2003-06-27 | 286,400 | 23.20 | 25.00 | 23.20 | 24.30 | 00:00:00 | | 2003-06-30 | 102,200 | 24.43 | 24.43 | 23.55 | 23.55 | 00:00:00 | | 2003-07-01 | 65,500 | 23.31 | 23.40 | 22.71 | 23.01 | 00:00:00 | | 2003-07-02 | 40,300 | 22.74 | 23.00 | 22.51 | 22.60 | 00:00:00 | | 2003-07-03 | 40,400 | 22.52 | 22.99 | 22.40 | 22.53 | 00:00:00 | | 2003-07-04 | 19,300 | 22.61 | 23.20 | 22.51 | 23.10 | 00:00:00 | | 2003-07-07 | 54,300 | 23.20 | 23.80 | 22.80 | 23.65 | 00:00:00 | | 2003-07-08 | 184,200 | 23.82 | 24.50 | 23.82 | 24.00 | 00:00:00 | | 2003-07-09 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2003-07-10 | 45,800 | 24.00 | 24.00 | 23.64 | 23.81 | 00:00:00 | | 2003-07-11 | 196,200 | 23.71 | 23.71 | 22.85 | 23.15 | 00:00:00 | | 2003-07-14 | 90,300 | 23.15 | 23.15 | 22.80 | 22.80 | 00:00:00 | | 2003-07-15 | 116,200 | 22.90 | 23.15 | 22.40 | 22.50 | 00:00:00 | | 2003-07-16 | 122,400 | 22.53 | 22.75 | 22.20 | 22.29 | 00:00:00 | | 2003-07-17 | 96,400 | 22.20 | 22.73 | 22.20 | 22.25 | 00:00:00 | | 2003-07-18 | 55,600 | 22.60 | 22.80 | 22.31 | 22.37 | 00:00:00 | | 2003-07-21 | 90,800 | 22.51 | 22.75 | 22.15 | 22.48 | 00:00:00 | | 2003-07-22 | 65,500 | 22.50 | 22.90 | 22.21 | 22.21 | 00:00:00 | | 2003-07-23 | 112,800 | 22.40 | 22.65 | 22.20 | 22.25 | 00:00:00 | | 2003-07-24 | 152,700 | 22.40 | 23.00 | 22.35 | 22.99 | 00:00:00 | | 2003-07-25 | 200,900 | 23.00 | 23.49 | 22.99 | 23.40 | 00:00:00 | | 2003-07-28 | 234,200 | 23.17 | 24.15 | 23.17 | 23.96 | 00:00:00 | | 2003-07-29 | 150,000 | 23.20 | 23.20 | 22.50 | 22.71 | 00:00:00 | | 2003-07-30 | 48,900 | 22.75 | 22.75 | 22.20 | 22.27 | 00:00:00 | | 2003-07-31 | 47,500 | 22.50 | 22.65 | 22.21 | 22.35 | 00:00:00 | | 2003-08-01 | 108,600 | 22.35 | 22.50 | 21.70 | 21.70 | 00:00:00 | | 2003-08-04 | 587,000 | 22.30 | 22.58 | 21.75 | 21.80 | 00:00:00 | | 2003-08-05 | 483,000 | 220.00 | 220.00 | 21.70 | 21.94 | 00:00:00 | | 2003-08-06 | 167,500 | 21.91 | 21.91 | 21.40 | 21.83 | 00:00:00 | | 2003-08-07 | 135,300 | 21.90 | 22.80 | 21.90 | 22.50 | 00:00:00 | | 2003-08-08 | 48,500 | 22.70 | 22.77 | 22.05 | 22.70 | 00:00:00 | | 2003-08-11 | 82,200 | 22.69 | 23.10 | 22.69 | 22.88 | 00:00:00 | | 2003-08-12 | 71,300 | 22.88 | 23.10 | 22.60 | 22.65 | 00:00:00 | | 2003-08-13 | 277,100 | 22.53 | 23.70 | 22.53 | 23.10 | 00:00:00 | | 2003-08-14 | 127,100 | 23.49 | 23.98 | 23.35 | 23.60 | 00:00:00 | | 2003-08-15 | 55,800 | 23.98 | 23.99 | 23.10 | 23.58 | 00:00:00 | | 2003-08-18 | 55,400 | 23.98 | 23.98 | 23.50 | 23.59 | 00:00:00 | | 2003-08-19 | 44,300 | 23.59 | 23.83 | 23.40 | 23.65 | 00:00:00 | | 2003-08-20 | 66,700 | 23.80 | 23.97 | 23.65 | 23.96 | 00:00:00 | | 2003-08-21 | 152,800 | 23.95 | 24.20 | 23.72 | 23.81 | 00:00:00 | | 2003-08-22 | 29,000 | 24.08 | 24.08 | 23.70 | 23.70 | 00:00:00 | | 2003-08-25 | 70,700 | 24.00 | 24.00 | 23.70 | 23.70 | 00:00:00 | | 2003-08-26 | 80,900 | 23.70 | 24.15 | 23.69 | 24.05 | 00:00:00 | | 2003-08-27 | 147,500 | 24.08 | 24.30 | 24.00 | 24.30 | 00:00:00 | | 2003-08-28 | 63,700 | 24.09 | 24.50 | 24.05 | 24.05 | 00:00:00 | | 2003-08-29 | 143,300 | 24.05 | 24.05 | 23.25 | 23.55 | 00:00:00 | | 2003-09-01 | 83,600 | 23.55 | 24.35 | 23.30 | 24.30 | 00:00:00 | | 2003-09-02 | 316,400 | 24.10 | 24.98 | 24.05 | 24.90 | 00:00:00 | | 2003-09-03 | 295,300 | 24.99 | 25.60 | 24.99 | 25.60 | 00:00:00 | | 2003-09-04 | 242,700 | 25.47 | 26.39 | 25.13 | 25.80 | 00:00:00 | | 2003-09-05 | 164,600 | 25.99 | 26.40 | 25.86 | 25.90 | 00:00:00 | | 2003-09-08 | 110,800 | 25.90 | 26.05 | 25.78 | 25.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
