|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 320,200 | 13.34 | 13.36 | 13.00 | 13.20 | 00:00:00 | | 2000-01-04 | 14,900 | 13.30 | 13.30 | 12.91 | 12.91 | 00:00:00 | | 2000-01-05 | 129,900 | 12.60 | 13.10 | 12.55 | 12.70 | 00:00:00 | | 2000-01-06 | 129,600 | 12.70 | 13.00 | 12.70 | 12.95 | 00:00:00 | | 2000-01-07 | 64,600 | 13.00 | 13.00 | 12.90 | 13.00 | 00:00:00 | | 2000-01-10 | 24,000 | 13.20 | 13.20 | 12.98 | 12.98 | 00:00:00 | | 2000-01-11 | 99,300 | 13.50 | 13.50 | 12.35 | 12.42 | 00:00:00 | | 2000-01-12 | 99,500 | 12.45 | 12.70 | 12.30 | 12.70 | 00:00:00 | | 2000-01-13 | 111,400 | 12.90 | 12.90 | 12.60 | 12.60 | 00:00:00 | | 2000-01-14 | 286,300 | 12.60 | 12.60 | 12.10 | 12.20 | 00:00:00 | | 2000-01-17 | 140,300 | 12.55 | 12.60 | 12.50 | 12.60 | 00:00:00 | | 2000-01-18 | 68,700 | 12.60 | 12.60 | 12.45 | 12.60 | 00:00:00 | | 2000-01-19 | 46,500 | 12.60 | 12.60 | 12.35 | 12.50 | 00:00:00 | | 2000-01-20 | 121,900 | 12.50 | 12.60 | 12.40 | 12.50 | 00:00:00 | | 2000-01-21 | 110,600 | 12.55 | 12.55 | 12.00 | 12.10 | 00:00:00 | | 2000-01-24 | 161,800 | 12.30 | 12.30 | 11.95 | 11.95 | 00:00:00 | | 2000-01-25 | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 00:00:00 | | 2000-01-26 | 299,100 | 12.00 | 12.05 | 11.95 | 12.00 | 00:00:00 | | 2000-01-27 | 147,600 | 12.10 | 12.50 | 12.10 | 12.11 | 00:00:00 | | 2000-01-28 | 367,600 | 12.05 | 12.05 | 11.75 | 11.75 | 00:00:00 | | 2000-01-31 | 254,900 | 11.70 | 11.80 | 11.65 | 11.65 | 00:00:00 | | 2000-02-01 | 276,600 | 12.23 | 12.23 | 11.05 | 11.18 | 00:00:00 | | 2000-02-02 | 28,200 | 11.20 | 11.50 | 11.05 | 11.05 | 00:00:00 | | 2000-02-03 | 562,600 | 11.55 | 11.80 | 11.25 | 11.55 | 00:00:00 | | 2000-02-04 | 505,600 | 12.00 | 12.55 | 11.60 | 12.10 | 00:00:00 | | 2000-02-07 | 109,500 | 12.30 | 12.30 | 11.55 | 11.70 | 00:00:00 | | 2000-02-08 | 121,900 | 11.80 | 11.80 | 11.50 | 11.60 | 00:00:00 | | 2000-02-09 | 329,800 | 11.61 | 11.61 | 11.12 | 11.20 | 00:00:00 | | 2000-02-10 | 389,500 | 11.40 | 11.74 | 11.11 | 11.20 | 00:00:00 | | 2000-02-11 | 490,400 | 11.20 | 11.65 | 11.14 | 11.14 | 00:00:00 | | 2000-02-14 | 160,100 | 11.10 | 11.40 | 11.10 | 11.20 | 00:00:00 | | 2000-02-15 | 272,100 | 11.15 | 11.42 | 11.01 | 11.40 | 00:00:00 | | 2000-02-16 | 152,800 | 11.20 | 11.95 | 11.20 | 11.72 | 00:00:00 | | 2000-02-17 | 126,400 | 11.81 | 11.89 | 11.70 | 11.80 | 00:00:00 | | 2000-02-18 | 281,800 | 11.70 | 11.80 | 11.65 | 11.80 | 00:00:00 | | 2000-02-21 | 39,800 | 11.70 | 12.20 | 11.70 | 12.16 | 00:00:00 | | 2000-02-22 | 42,300 | 12.46 | 12.46 | 11.79 | 11.79 | 00:00:00 | | 2000-02-23 | 188,800 | 12.19 | 12.20 | 11.65 | 12.00 | 00:00:00 | | 2000-02-24 | 248,900 | 11.80 | 11.80 | 11.35 | 11.35 | 00:00:00 | | 2000-02-25 | 330,100 | 11.12 | 11.30 | 10.80 | 10.99 | 00:00:00 | | 2000-02-28 | 278,400 | 11.10 | 11.10 | 10.80 | 10.80 | 00:00:00 | | 2000-02-29 | 316,700 | 10.95 | 11.49 | 10.30 | 10.68 | 00:00:00 | | 2000-03-01 | 398,100 | 10.89 | 11.10 | 10.40 | 10.70 | 00:00:00 | | 2000-03-02 | 132,000 | 10.85 | 11.00 | 10.85 | 10.94 | 00:00:00 | | 2000-03-03 | 179,600 | 11.00 | 11.40 | 10.99 | 11.30 | 00:00:00 | | 2000-03-06 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2000-03-07 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2000-03-08 | 37,700 | 11.10 | 11.45 | 11.10 | 11.45 | 00:00:00 | | 2000-03-09 | 270,100 | 11.45 | 11.80 | 10.91 | 10.92 | 00:00:00 | | 2000-03-10 | 372,200 | 11.00 | 11.21 | 10.99 | 11.00 | 00:00:00 | | 2000-03-13 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-03-14 | 106,400 | 10.61 | 10.61 | 10.10 | 10.10 | 00:00:00 | | 2000-03-15 | 218,900 | 10.15 | 10.20 | 9.95 | 9.95 | 00:00:00 | | 2000-03-16 | 144,900 | 10.10 | 10.48 | 9.90 | 10.00 | 00:00:00 | | 2000-03-17 | 177,200 | 10.00 | 10.05 | 9.95 | 9.95 | 00:00:00 | | 2000-03-20 | 96,800 | 10.00 | 10.20 | 9.80 | 9.85 | 00:00:00 | | 2000-03-21 | 175,900 | 9.88 | 9.90 | 9.70 | 9.75 | 00:00:00 | | 2000-03-22 | 156,500 | 9.81 | 9.99 | 9.81 | 9.90 | 00:00:00 | | 2000-03-23 | 110,100 | 9.95 | 9.95 | 9.82 | 9.89 | 00:00:00 | | 2000-03-24 | 100,900 | 9.90 | 10.20 | 9.90 | 10.20 | 00:00:00 | | 2000-03-27 | 101,700 | 10.35 | 10.35 | 10.10 | 10.10 | 00:00:00 | | 2000-03-28 | 106,300 | 10.39 | 10.39 | 9.90 | 9.90 | 00:00:00 | | 2000-03-29 | 159,900 | 10.01 | 10.20 | 9.80 | 9.99 | 00:00:00 | | 2000-03-30 | 171,800 | 9.90 | 9.99 | 9.85 | 9.85 | 00:00:00 | | 2000-03-31 | 172,500 | 9.95 | 10.15 | 9.95 | 10.15 | 00:00:00 | | 2000-04-03 | 106,500 | 10.00 | 10.00 | 9.81 | 9.90 | 00:00:00 | | 2000-04-04 | 90,300 | 9.92 | 9.99 | 9.70 | 9.80 | 00:00:00 | | 2000-04-05 | 277,500 | 9.80 | 9.80 | 9.51 | 9.60 | 00:00:00 | | 2000-04-06 | 218,600 | 9.70 | 9.86 | 9.70 | 9.70 | 00:00:00 | | 2000-04-07 | 101,400 | 9.80 | 9.89 | 9.60 | 9.89 | 00:00:00 | | 2000-04-10 | 60,400 | 9.90 | 9.90 | 9.70 | 9.70 | 00:00:00 | | 2000-04-11 | 208,000 | 9.70 | 9.90 | 9.70 | 9.70 | 00:00:00 | | 2000-04-12 | 117,000 | 9.70 | 10.10 | 9.70 | 9.90 | 00:00:00 | | 2000-04-13 | 112,100 | 10.20 | 10.20 | 9.80 | 9.90 | 00:00:00 | | 2000-04-14 | 223,900 | 9.70 | 9.80 | 9.30 | 9.30 | 00:00:00 | | 2000-04-17 | 179,500 | 9.01 | 9.35 | 8.99 | 9.10 | 00:00:00 | | 2000-04-18 | 43,800 | 9.25 | 9.80 | 9.25 | 9.71 | 00:00:00 | | 2000-04-19 | 67,700 | 9.71 | 10.00 | 9.50 | 9.50 | 00:00:00 | | 2000-04-20 | 29,000 | 9.88 | 10.15 | 9.80 | 10.15 | 00:00:00 | | 2000-04-21 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2000-04-24 | 145,000 | 10.15 | 10.75 | 10.15 | 10.40 | 00:00:00 | | 2000-04-25 | 241,200 | 10.70 | 10.80 | 10.55 | 10.75 | 00:00:00 | | 2000-04-26 | 74,600 | 10.90 | 11.00 | 10.60 | 10.80 | 00:00:00 | | 2000-04-27 | 93,700 | 10.65 | 11.00 | 10.55 | 10.71 | 00:00:00 | | 2000-04-28 | 118,800 | 11.00 | 11.30 | 10.80 | 10.99 | 00:00:00 | | 2000-05-01 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 | | 2000-05-02 | 59,400 | 11.00 | 11.00 | 10.82 | 10.90 | 00:00:00 | | 2000-05-03 | 27,700 | 10.85 | 10.85 | 10.40 | 10.40 | 00:00:00 | | 2000-05-04 | 85,300 | 10.80 | 10.80 | 10.50 | 10.50 | 00:00:00 | | 2000-05-05 | 188,800 | 10.60 | 10.60 | 9.70 | 9.89 | 00:00:00 | | 2000-05-08 | 37,500 | 10.00 | 10.00 | 9.56 | 9.56 | 00:00:00 | | 2000-05-09 | 154,900 | 9.60 | 9.60 | 9.20 | 9.20 | 00:00:00 | | 2000-05-10 | 168,100 | 9.21 | 9.30 | 9.16 | 9.20 | 00:00:00 | | 2000-05-11 | 77,800 | 9.50 | 9.58 | 9.35 | 9.46 | 00:00:00 | | 2000-05-12 | 59,300 | 9.40 | 9.50 | 9.40 | 9.46 | 00:00:00 | | 2000-05-15 | 32,100 | 9.89 | 10.14 | 9.60 | 10.14 | 00:00:00 | | 2000-05-16 | 129,500 | 10.18 | 10.83 | 10.14 | 10.79 | 00:00:00 | | 2000-05-17 | 28,600 | 10.40 | 10.79 | 10.31 | 10.55 | 00:00:00 | | 2000-05-18 | 5,500 | 10.35 | 10.48 | 10.30 | 10.31 | 00:00:00 | | 2000-05-19 | 46,700 | 10.40 | 10.40 | 10.00 | 10.15 | 00:00:00 | | 2000-05-22 | 275,000 | 10.02 | 10.02 | 9.20 | 9.48 | 00:00:00 | | 2000-05-23 | 77,400 | 9.50 | 10.10 | 9.50 | 9.70 | 00:00:00 | | 2000-05-24 | 33,000 | 9.51 | 10.38 | 9.50 | 10.38 | 00:00:00 | | 2000-05-25 | 89,300 | 10.30 | 10.30 | 10.00 | 10.09 | 00:00:00 | | 2000-05-26 | 51,900 | 10.20 | 10.50 | 10.20 | 10.40 | 00:00:00 | | 2000-05-29 | 132,800 | 10.40 | 10.60 | 10.39 | 10.50 | 00:00:00 | | 2000-05-30 | 170,100 | 10.65 | 10.90 | 10.65 | 10.80 | 00:00:00 | | 2000-05-31 | 125,500 | 10.70 | 10.75 | 10.05 | 10.05 | 00:00:00 | | 2000-06-01 | 38,200 | 10.25 | 10.50 | 10.25 | 10.30 | 00:00:00 | | 2000-06-02 | 245,300 | 10.51 | 10.74 | 10.50 | 10.68 | 00:00:00 | | 2000-06-05 | 164,100 | 10.70 | 10.70 | 10.28 | 10.28 | 00:00:00 | | 2000-06-06 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 00:00:00 | | 2000-06-07 | 58,400 | 10.45 | 10.50 | 10.40 | 10.44 | 00:00:00 | | 2000-06-08 | 40,100 | 10.65 | 10.65 | 10.40 | 10.40 | 00:00:00 | | 2000-06-09 | 31,400 | 10.40 | 10.40 | 10.30 | 10.40 | 00:00:00 | | 2000-06-12 | 50,600 | 10.40 | 10.60 | 10.40 | 10.40 | 00:00:00 | | 2000-06-13 | 34,200 | 10.45 | 10.47 | 10.35 | 10.47 | 00:00:00 | | 2000-06-14 | 184,400 | 10.45 | 10.47 | 9.90 | 10.30 | 00:00:00 | | 2000-06-15 | 73,300 | 10.30 | 10.45 | 10.30 | 10.40 | 00:00:00 | | 2000-06-16 | 76,500 | 10.40 | 10.55 | 10.40 | 10.40 | 00:00:00 | | 2000-06-19 | 111,700 | 10.39 | 10.40 | 10.30 | 10.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
