|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 110,800 | 25.90 | 26.05 | 25.78 | 25.90 | 00:00:00 | 2003-09-09 | 129,200 | 25.61 | 25.90 | 25.38 | 25.75 | 00:00:00 | 2003-09-10 | 79,300 | 25.50 | 26.80 | 25.50 | 26.65 | 00:00:00 | 2003-09-11 | 76,000 | 26.13 | 26.70 | 26.10 | 26.20 | 00:00:00 | 2003-09-12 | 42,800 | 26.00 | 26.44 | 25.85 | 26.02 | 00:00:00 | 2003-09-15 | 74,700 | 25.95 | 26.02 | 24.80 | 25.80 | 00:00:00 | 2003-09-16 | 113,400 | 25.59 | 27.10 | 25.59 | 26.82 | 00:00:00 | 2003-09-17 | 122,000 | 26.21 | 26.94 | 26.21 | 26.40 | 00:00:00 | 2003-09-18 | 113,800 | 26.01 | 27.15 | 26.01 | 26.60 | 00:00:00 | 2003-09-19 | 78,500 | 26.42 | 26.97 | 26.42 | 26.50 | 00:00:00 | 2003-09-22 | 124,100 | 26.10 | 27.08 | 25.00 | 26.90 | 00:00:00 | 2003-09-23 | 102,100 | 26.85 | 26.85 | 26.01 | 26.21 | 00:00:00 | 2003-09-24 | 150,400 | 26.50 | 26.90 | 25.50 | 25.60 | 00:00:00 | 2003-09-25 | 86,700 | 25.61 | 26.05 | 24.50 | 24.90 | 00:00:00 | 2003-09-26 | 87,500 | 24.89 | 25.36 | 24.50 | 24.50 | 00:00:00 | 2003-09-29 | 62,200 | 24.66 | 25.30 | 24.66 | 25.15 | 00:00:00 | 2003-09-30 | 69,500 | 25.10 | 25.80 | 24.80 | 24.80 | 00:00:00 | 2003-10-01 | 59,900 | 25.23 | 26.00 | 25.10 | 25.50 | 00:00:00 | 2003-10-02 | 228,700 | 25.90 | 26.25 | 25.11 | 26.25 | 00:00:00 | 2003-10-03 | 210,300 | 26.25 | 27.15 | 26.24 | 27.10 | 00:00:00 | 2003-10-06 | 68,300 | 26.46 | 27.99 | 26.46 | 27.20 | 00:00:00 | 2003-10-07 | 33,600 | 27.24 | 27.29 | 26.86 | 26.98 | 00:00:00 | 2003-10-08 | 134,400 | 27.18 | 27.38 | 26.70 | 27.38 | 00:00:00 | 2003-10-09 | 82,100 | 26.86 | 28.10 | 26.86 | 27.30 | 00:00:00 | 2003-10-10 | 122,000 | 27.30 | 27.87 | 27.10 | 27.30 | 00:00:00 | 2003-10-13 | 96,100 | 27.35 | 28.35 | 27.34 | 28.35 | 00:00:00 | 2003-10-14 | 194,500 | 28.50 | 29.10 | 28.01 | 28.91 | 00:00:00 | 2003-10-15 | 115,600 | 29.00 | 29.00 | 28.41 | 28.90 | 00:00:00 | 2003-10-16 | 99,100 | 28.66 | 28.70 | 27.65 | 27.75 | 00:00:00 | 2003-10-17 | 78,000 | 28.10 | 28.10 | 27.50 | 27.51 | 00:00:00 | 2003-10-20 | 144,100 | 27.53 | 29.30 | 27.53 | 28.70 | 00:00:00 | 2003-10-21 | 195,900 | 28.90 | 29.60 | 28.20 | 28.20 | 00:00:00 | 2003-10-22 | 213,200 | 27.60 | 27.89 | 27.24 | 27.25 | 00:00:00 | 2003-10-23 | 107,600 | 27.18 | 27.18 | 26.55 | 26.70 | 00:00:00 | 2003-10-24 | 48,900 | 26.30 | 27.00 | 26.30 | 26.70 | 00:00:00 | 2003-10-27 | 229,700 | 27.51 | 27.74 | 26.71 | 27.00 | 00:00:00 | 2003-10-28 | 183,300 | 27.50 | 28.20 | 26.80 | 26.80 | 00:00:00 | 2003-10-29 | 63,200 | 27.00 | 27.69 | 26.51 | 26.51 | 00:00:00 | 2003-10-30 | 92,800 | 26.62 | 27.00 | 26.50 | 26.52 | 00:00:00 | 2003-10-31 | 177,900 | 26.80 | 27.00 | 25.50 | 25.94 | 00:00:00 | 2003-11-03 | 198,000 | 26.10 | 27.50 | 25.61 | 26.70 | 00:00:00 | 2003-11-04 | 92,000 | 27.00 | 27.00 | 26.51 | 26.90 | 00:00:00 | 2003-11-05 | 102,200 | 27.00 | 27.59 | 26.61 | 27.51 | 00:00:00 | 2003-11-06 | 109,700 | 27.59 | 28.14 | 27.01 | 27.01 | 00:00:00 | 2003-11-07 | 45,200 | 27.50 | 27.86 | 27.10 | 27.40 | 00:00:00 | 2003-11-10 | 17,900 | 27.12 | 27.69 | 27.00 | 27.31 | 00:00:00 | 2003-11-11 | 85,200 | 27.10 | 27.80 | 27.01 | 27.50 | 00:00:00 | 2003-11-12 | 46,200 | 27.06 | 28.00 | 27.05 | 27.81 | 00:00:00 | 2003-11-13 | 139,000 | 27.46 | 28.30 | 27.46 | 28.09 | 00:00:00 | 2003-11-14 | 57,300 | 27.61 | 28.30 | 27.61 | 28.15 | 00:00:00 | 2003-11-17 | 40,600 | 28.00 | 28.10 | 27.81 | 27.90 | 00:00:00 | 2003-11-18 | 70,100 | 27.90 | 28.15 | 27.54 | 28.00 | 00:00:00 | 2003-11-19 | 49,200 | 27.52 | 28.00 | 27.28 | 27.55 | 00:00:00 | 2003-11-20 | 41,800 | 27.56 | 27.90 | 27.43 | 27.90 | 00:00:00 | 2003-11-21 | 94,100 | 27.60 | 28.39 | 27.25 | 28.03 | 00:00:00 | 2003-11-24 | 77,600 | 27.41 | 28.15 | 27.41 | 28.02 | 00:00:00 | 2003-11-25 | 161,000 | 28.00 | 28.50 | 27.26 | 27.50 | 00:00:00 | 2003-11-26 | 118,200 | 27.43 | 27.84 | 26.95 | 27.22 | 00:00:00 | 2003-11-27 | 47,400 | 27.17 | 27.92 | 27.17 | 27.80 | 00:00:00 | 2003-11-28 | 85,500 | 27.41 | 28.50 | 27.41 | 28.40 | 00:00:00 | 2003-12-01 | 123,300 | 28.36 | 28.99 | 28.35 | 28.75 | 00:00:00 | 2003-12-02 | 77,100 | 28.60 | 29.10 | 28.40 | 28.53 | 00:00:00 | 2003-12-03 | 31,600 | 28.49 | 29.00 | 28.00 | 28.61 | 00:00:00 | 2003-12-04 | 25,700 | 28.70 | 28.80 | 28.18 | 28.50 | 00:00:00 | 2003-12-05 | 43,600 | 28.26 | 29.15 | 28.15 | 28.15 | 00:00:00 | 2003-12-08 | 59,700 | 28.20 | 28.69 | 28.01 | 28.21 | 00:00:00 | 2003-12-09 | 124,200 | 28.69 | 28.98 | 28.23 | 28.24 | 00:00:00 | 2003-12-10 | 75,100 | 28.20 | 28.20 | 27.70 | 27.90 | 00:00:00 | 2003-12-11 | 57,200 | 27.80 | 28.17 | 27.70 | 27.85 | 00:00:00 | 2003-12-12 | 71,300 | 28.00 | 28.30 | 28.00 | 28.30 | 00:00:00 | 2003-12-15 | 91,400 | 28.39 | 29.00 | 27.72 | 27.72 | 00:00:00 | 2003-12-16 | 94,500 | 28.06 | 28.79 | 28.04 | 28.13 | 00:00:00 | 2003-12-17 | 178,500 | 28.20 | 29.50 | 28.20 | 28.21 | 00:00:00 | 2003-12-18 | 64,800 | 28.98 | 29.25 | 28.35 | 29.25 | 00:00:00 | 2003-12-19 | 61,200 | 29.20 | 29.30 | 28.70 | 29.30 | 00:00:00 | 2003-12-22 | 172,300 | 29.05 | 30.00 | 29.04 | 30.00 | 00:00:00 | 2003-12-23 | 119,100 | 30.00 | 30.49 | 29.77 | 29.95 | 00:00:00 | 2003-12-24 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2003-12-25 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2003-12-26 | 20,300 | 29.77 | 30.25 | 29.01 | 29.51 | 00:00:00 | 2003-12-29 | 39,100 | 29.28 | 30.00 | 29.28 | 29.99 | 00:00:00 | 2003-12-30 | 69,300 | 30.00 | 31.00 | 30.00 | 30.27 | 00:00:00 | 2003-12-31 | 0 | 30.27 | 30.27 | 30.27 | 30.27 | 00:00:00 | 2004-01-01 | 0 | 30.27 | 30.27 | 30.27 | 30.27 | 00:00:00 | 2004-01-02 | 52,100 | 29.80 | 31.25 | 29.80 | 31.25 | 00:00:00 | 2004-01-05 | 150,200 | 31.00 | 31.19 | 30.00 | 30.90 | 00:00:00 | 2004-01-06 | 134,100 | 31.00 | 31.40 | 31.00 | 31.25 | 00:00:00 | 2004-01-07 | 135,700 | 31.64 | 32.89 | 31.15 | 32.55 | 00:00:00 | 2004-01-08 | 158,400 | 32.55 | 34.06 | 32.20 | 33.80 | 00:00:00 | 2004-01-09 | 55,300 | 33.81 | 35.20 | 33.81 | 34.75 | 00:00:00 | 2004-01-12 | 124,200 | 34.75 | 37.50 | 34.01 | 36.10 | 00:00:00 | 2004-01-13 | 135,500 | 36.09 | 37.00 | 35.01 | 36.00 | 00:00:00 | 2004-01-14 | 121,400 | 35.61 | 35.99 | 34.00 | 34.80 | 00:00:00 | 2004-01-15 | 188,000 | 35.00 | 35.90 | 34.31 | 34.50 | 00:00:00 | 2004-01-16 | 85,000 | 33.95 | 35.30 | 31.50 | 34.52 | 00:00:00 | 2004-01-19 | 64,200 | 34.49 | 36.21 | 33.70 | 35.00 | 00:00:00 | 2004-01-20 | 79,000 | 35.34 | 36.36 | 35.00 | 35.30 | 00:00:00 | 2004-01-21 | 149,300 | 34.11 | 35.45 | 34.11 | 34.17 | 00:00:00 | 2004-01-22 | 108,300 | 33.80 | 33.95 | 32.50 | 33.00 | 00:00:00 | 2004-01-23 | 120,500 | 32.53 | 34.70 | 32.53 | 33.80 | 00:00:00 | 2004-01-26 | 46,200 | 33.81 | 34.88 | 33.81 | 34.88 | 00:00:00 | 2004-01-27 | 91,600 | 34.88 | 37.43 | 34.50 | 36.70 | 00:00:00 | 2004-01-28 | 146,100 | 36.51 | 37.00 | 34.75 | 35.15 | 00:00:00 | 2004-01-29 | 199,800 | 35.15 | 36.15 | 31.51 | 33.00 | 00:00:00 | 2004-01-30 | 200,200 | 32.40 | 32.40 | 30.28 | 30.70 | 00:00:00 | 2004-02-02 | 123,700 | 30.75 | 30.98 | 30.01 | 30.50 | 00:00:00 | 2004-02-03 | 99,400 | 30.99 | 31.39 | 30.21 | 30.61 | 00:00:00 | 2004-02-04 | 211,700 | 31.38 | 32.00 | 29.80 | 30.08 | 00:00:00 | 2004-02-05 | 251,200 | 30.10 | 31.00 | 29.00 | 30.01 | 00:00:00 | 2004-02-06 | 186,200 | 29.99 | 30.95 | 29.03 | 30.25 | 00:00:00 | 2004-02-09 | 136,800 | 30.51 | 30.80 | 30.04 | 30.20 | 00:00:00 | 2004-02-10 | 83,100 | 30.15 | 30.50 | 29.21 | 30.35 | 00:00:00 | 2004-02-11 | 109,900 | 30.50 | 32.40 | 30.26 | 31.80 | 00:00:00 | 2004-02-12 | 73,600 | 32.39 | 32.75 | 31.80 | 32.40 | 00:00:00 | 2004-02-13 | 155,900 | 31.80 | 32.40 | 31.00 | 31.20 | 00:00:00 | 2004-02-16 | 11,600 | 31.30 | 31.30 | 30.20 | 30.90 | 00:00:00 | 2004-02-17 | 116,700 | 31.98 | 32.39 | 30.60 | 32.39 | 00:00:00 | 2004-02-18 | 235,800 | 32.30 | 32.69 | 31.10 | 31.33 | 00:00:00 | 2004-02-19 | 160,600 | 31.32 | 31.32 | 30.00 | 30.01 | 00:00:00 | 2004-02-20 | 233,900 | 29.50 | 29.79 | 29.00 | 29.49 | 00:00:00 | 2004-02-23 | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|