|
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 | 2004-08-09 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-10 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-11 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-12 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-13 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-16 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-17 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-18 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-19 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-20 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-23 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-24 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-08-25 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-26 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-27 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-08-30 | 0 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | 2004-08-31 | 12,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-09-01 | 4,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2004-09-02 | 0 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | 2004-09-03 | 0 | 1.83 | 1.85 | 1.83 | 1.83 | 00:00:00 | 2004-09-06 | 0 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | 2004-09-07 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-09-08 | 10,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-09-09 | 10,000 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | 2004-09-10 | 8,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2004-09-13 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2004-09-14 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-15 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-16 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-17 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-20 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-09-21 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-22 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-09-23 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-24 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-27 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-28 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-29 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-09-30 | 0 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2004-10-01 | 600 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-10-04 | 0 | 1.81 | 1.83 | 1.81 | 1.81 | 00:00:00 | 2004-10-05 | 0 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | 2004-10-06 | 0 | 1.82 | 1.83 | 1.82 | 1.82 | 00:00:00 | 2004-10-07 | 2,600 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2004-10-08 | 20,000 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | 2004-10-11 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | 2004-10-12 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | 2004-10-13 | 0 | 1.86 | 1.88 | 1.86 | 1.86 | 00:00:00 | 2004-10-14 | 0 | 1.86 | 1.88 | 1.86 | 1.86 | 00:00:00 | 2004-10-15 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-10-18 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-10-19 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-10-20 | 400 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2004-10-21 | 2,400 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-10-22 | 2,000 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | 2004-10-25 | 400 | 1.90 | 1.93 | 1.90 | 1.93 | 00:00:00 | 2004-10-26 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | 2004-10-27 | 4,000 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | 2004-10-28 | 200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2004-10-29 | 16,000 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | 2004-11-01 | 0 | 1.94 | 1.97 | 1.94 | 1.94 | 00:00:00 | 2004-11-02 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | 2004-11-03 | 4,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | 2004-11-04 | 11,400 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | 2004-11-05 | 0 | 1.95 | 1.97 | 1.95 | 1.95 | 00:00:00 | 2004-11-08 | 0 | 1.95 | 1.97 | 1.95 | 1.95 | 00:00:00 | 2004-11-09 | 2,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | 2004-11-10 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | 2004-11-11 | 4,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | 2004-11-12 | 6,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2004-11-15 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2004-11-16 | 4,000 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | 2004-11-17 | 52,000 | 2.03 | 2.04 | 2.01 | 2.04 | 00:00:00 | 2004-11-18 | 30,000 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | 2004-11-19 | 0 | 2.05 | 2.08 | 2.05 | 2.05 | 00:00:00 | 2004-11-22 | 2,000 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | 2004-11-23 | 40,200 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | 2004-11-24 | 2,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2004-11-25 | 28,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2004-11-26 | 10,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2004-11-29 | 16,200 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | 2004-11-30 | 30,000 | 2.13 | 2.15 | 2.13 | 2.15 | 00:00:00 | 2004-12-01 | 40,000 | 2.17 | 2.22 | 2.17 | 2.22 | 00:00:00 | 2004-12-02 | 86,000 | 2.21 | 2.30 | 2.21 | 2.26 | 00:00:00 | 2004-12-03 | 400 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | 2004-12-06 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | 2004-12-07 | 10,000 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | 2004-12-08 | 8,200 | 2.34 | 2.34 | 2.33 | 2.33 | 00:00:00 | 2004-12-09 | 32,000 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | 2004-12-10 | 0 | 2.32 | 2.34 | 2.32 | 2.32 | 00:00:00 | 2004-12-13 | 0 | 2.32 | 2.34 | 2.32 | 2.32 | 00:00:00 | 2004-12-14 | 0 | 2.32 | 2.34 | 2.32 | 2.32 | 00:00:00 | 2004-12-15 | 200 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | 2004-12-16 | 6,000 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2004-12-17 | 2,000 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | 2004-12-20 | 10,000 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | 2004-12-21 | 10,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2004-12-22 | 0 | 2.22 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2004-12-23 | 0 | 2.23 | 2.24 | 2.23 | 2.23 | 00:00:00 | 2004-12-24 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2004-12-27 | 10,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2004-12-28 | 0 | 2.23 | 2.25 | 2.23 | 2.23 | 00:00:00 | 2004-12-29 | 0 | 2.23 | 2.25 | 2.23 | 2.23 | 00:00:00 | 2004-12-30 | 0 | 2.23 | 2.25 | 2.23 | 2.23 | 00:00:00 | 2004-12-31 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2005-01-03 | 200 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | 2005-01-04 | 0 | 2.21 | 2.24 | 2.21 | 2.21 | 00:00:00 | 2005-01-05 | 0 | 2.21 | 2.24 | 2.21 | 2.21 | 00:00:00 | 2005-01-06 | 0 | 2.21 | 2.24 | 2.21 | 2.21 | 00:00:00 | 2005-01-07 | 7,000 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | 2005-01-10 | 10,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2005-01-11 | 0 | 2.22 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2005-01-12 | 0 | 2.22 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2005-01-13 | 400 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | 2005-01-14 | 0 | 2.23 | 2.24 | 2.23 | 2.23 | 00:00:00 | 2005-01-17 | 0 | 2.23 | 2.24 | 2.23 | 2.23 | 00:00:00 | 2005-01-18 | 0 | 2.23 | 2.26 | 2.23 | 2.23 | 00:00:00 | 2005-01-19 | 10,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2005-01-20 | 14,200 | 2.22 | 2.22 | 2.19 | 2.19 | 00:00:00 | 2005-01-21 | 0 | 2.18 | 2.21 | 2.18 | 2.18 | 00:00:00 | 2005-01-24 | 0 | 2.18 | 2.21 | 2.18 | 2.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|