|
CYRELA REALT-ON - [Ticker: CYRE3.SA] | | Last Trade | 13.84 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.02 (+1.00%) | Open | 13.97 | High | 13.99 | Low | 13.75 | Volume | 814,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 12.79 x 0 - 12.80 x 0 | Former Close | 13.82 | 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 | CYRE3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-02-24 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-02-25 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-02-26 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-02-27 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-01 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-02 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-03 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-04 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-05 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-08 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-03-09 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | 2004-03-10 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | 2004-03-11 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | 2004-03-12 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | 2004-03-15 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-03-16 | 0 | 1.75 | 1.88 | 1.75 | 1.75 | 00:00:00 | 2004-03-17 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-03-18 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-03-19 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-03-22 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-03-23 | 0 | 1.55 | 1.87 | 1.55 | 1.55 | 00:00:00 | 2004-03-24 | 0 | 1.50 | 1.87 | 1.50 | 1.50 | 00:00:00 | 2004-03-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-03-26 | 0 | 1.55 | 1.87 | 1.55 | 1.55 | 00:00:00 | 2004-03-29 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-03-30 | 0 | 1.51 | 1.87 | 1.51 | 1.51 | 00:00:00 | 2004-03-31 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2004-04-01 | 10,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2004-04-02 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-05 | 0 | 1.70 | 1.88 | 1.70 | 1.70 | 00:00:00 | 2004-04-06 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-07 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-08 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-09 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-12 | 14,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-13 | 0 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | 2004-04-14 | 2,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-15 | 10,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-04-16 | 300,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-04-19 | 20,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-04-20 | 2,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-21 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-22 | 2,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-23 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-26 | 2,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-27 | 0 | 1.90 | 1.92 | 1.90 | 1.90 | 00:00:00 | 2004-04-28 | 2,000 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | 2004-04-29 | 2,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-04-30 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-05-03 | 0 | 1.88 | 1.92 | 1.88 | 1.88 | 00:00:00 | 2004-05-04 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-05-05 | 0 | 1.90 | 1.92 | 1.90 | 1.90 | 00:00:00 | 2004-05-06 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-05-07 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-05-10 | 10,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-05-11 | 8,000 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | 2004-05-12 | 2,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-05-13 | 8,000 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | 2004-05-14 | 2,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2004-05-17 | 20,000 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2004-05-18 | 4,000 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-05-19 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-05-20 | 0 | 1.65 | 2.00 | 1.65 | 1.65 | 00:00:00 | 2004-05-21 | 2,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-05-24 | 4,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-05-25 | 0 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | 2004-05-26 | 10,000 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-05-27 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-05-28 | 2,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-05-31 | 4,000 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | 2004-06-01 | 0 | 1.77 | 1.79 | 1.77 | 1.77 | 00:00:00 | 2004-06-02 | 0 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | 2004-06-03 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2004-06-04 | 4,000 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2004-06-07 | 4,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-06-08 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-06-09 | 0 | 1.78 | 1.80 | 1.78 | 1.78 | 00:00:00 | 2004-06-10 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-06-11 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-06-14 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2004-06-15 | 2,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-06-16 | 0 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | 2004-06-17 | 0 | 1.82 | 1.83 | 1.82 | 1.82 | 00:00:00 | 2004-06-18 | 8,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2004-06-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2004-06-22 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-06-23 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-06-24 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-06-25 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-06-28 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-06-29 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-06-30 | 10,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-07-01 | 2,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-07-02 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-05 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-06 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-07 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-08 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-09 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-12 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-13 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-14 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-15 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-16 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-19 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-20 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-21 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-22 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-23 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-07-26 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-27 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-28 | 0 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2004-07-29 | 4,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2004-07-30 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-02 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-03 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-04 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-05 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-06 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-09 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|