|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 0 | 2.18 | 2.21 | 2.18 | 2.18 | 00:00:00 | | 2005-01-25 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-01-26 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-01-27 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-01-28 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-01-31 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2005-02-01 | 0 | 2.17 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2005-02-02 | 0 | 2.17 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2005-02-03 | 0 | 2.17 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2005-02-04 | 0 | 2.17 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2005-02-07 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2005-02-08 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2005-02-09 | 10,000 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2005-02-10 | 0 | 2.19 | 2.21 | 2.19 | 2.19 | 00:00:00 | | 2005-02-11 | 10,000 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2005-02-14 | 10,000 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2005-02-15 | 10,000 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2005-02-16 | 50,000 | 2.26 | 2.29 | 2.23 | 2.23 | 00:00:00 | | 2005-02-17 | 30,000 | 2.25 | 2.28 | 2.25 | 2.28 | 00:00:00 | | 2005-02-18 | 10,000 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2005-02-21 | 10,000 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2005-02-22 | 10,000 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2005-02-23 | 30,000 | 2.34 | 2.36 | 2.34 | 2.36 | 00:00:00 | | 2005-02-24 | 30,000 | 2.38 | 2.40 | 2.38 | 2.40 | 00:00:00 | | 2005-02-25 | 31,200 | 2.41 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2005-02-28 | 29,800 | 2.41 | 2.44 | 2.41 | 2.44 | 00:00:00 | | 2005-03-01 | 19,000 | 2.45 | 2.48 | 2.45 | 2.48 | 00:00:00 | | 2005-03-02 | 5,400 | 2.49 | 2.49 | 2.49 | 2.49 | 00:00:00 | | 2005-03-03 | 6,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2005-03-04 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2005-03-07 | 0 | 2.53 | 3.00 | 2.53 | 2.53 | 00:00:00 | | 2005-03-08 | 0 | 2.70 | 4.00 | 2.70 | 2.70 | 00:00:00 | | 2005-03-09 | 2,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-03-10 | 28,600 | 3.00 | 3.50 | 3.00 | 3.40 | 00:00:00 | | 2005-03-11 | 4,200 | 3.25 | 3.45 | 3.25 | 3.45 | 00:00:00 | | 2005-03-14 | 9,600 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2005-03-15 | 0 | 3.25 | 3.49 | 3.25 | 3.25 | 00:00:00 | | 2005-03-16 | 2,000 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2005-03-17 | 200 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2005-03-18 | 2,000 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-03-21 | 86,200 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2005-03-22 | 18,200 | 3.50 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2005-03-23 | 0 | 3.40 | 4.00 | 3.40 | 3.40 | 00:00:00 | | 2005-03-24 | 0 | 3.45 | 4.00 | 3.45 | 3.45 | 00:00:00 | | 2005-03-25 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2005-03-28 | 2,000 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-03-29 | 7,200 | 3.70 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2005-03-30 | 3,800 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-03-31 | 200 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-04-01 | 0 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2005-04-04 | 3,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2005-04-05 | 0 | 3.40 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2005-04-06 | 0 | 3.25 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2005-04-07 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-04-08 | 0 | 2.25 | 3.50 | 2.25 | 2.25 | 00:00:00 | | 2005-04-11 | 0 | 3.00 | 3.47 | 3.00 | 3.00 | 00:00:00 | | 2005-04-12 | 0 | 3.15 | 3.47 | 3.15 | 3.15 | 00:00:00 | | 2005-04-13 | 0 | 3.10 | 3.47 | 3.10 | 3.10 | 00:00:00 | | 2005-04-14 | 1,600 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2005-04-15 | 6,600 | 3.00 | 3.05 | 2.75 | 2.95 | 00:00:00 | | 2005-04-18 | 0 | 2.85 | 3.08 | 2.85 | 2.85 | 00:00:00 | | 2005-04-19 | 200 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2005-04-20 | 0 | 2.90 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2005-04-21 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2005-04-22 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2005-04-25 | 600 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2005-04-26 | 0 | 2.65 | 2.92 | 2.65 | 2.65 | 00:00:00 | | 2005-04-27 | 0 | 2.75 | 2.92 | 2.75 | 2.75 | 00:00:00 | | 2005-04-28 | 17,800 | 2.65 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2005-04-29 | 0 | 2.55 | 2.88 | 2.55 | 2.55 | 00:00:00 | | 2005-05-02 | 9,400 | 2.65 | 2.80 | 2.65 | 2.80 | 00:00:00 | | 2005-05-03 | 1,400 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2005-05-04 | 14,200 | 2.92 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2005-05-05 | 400 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2005-05-06 | 78,400 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2005-05-09 | 400 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2005-05-10 | 0 | 3.03 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2005-05-11 | 2,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-05-12 | 0 | 2.85 | 3.05 | 2.85 | 2.85 | 00:00:00 | | 2005-05-13 | 0 | 2.90 | 3.10 | 2.90 | 2.90 | 00:00:00 | | 2005-05-16 | 1,000 | 3.00 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2005-05-17 | 2,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2005-05-18 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2005-05-19 | 0 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2005-05-20 | 600 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-05-23 | 2,800 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2005-05-24 | 0 | 2.90 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2005-05-25 | 0 | 2.50 | 2.95 | 2.50 | 2.50 | 00:00:00 | | 2005-05-26 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2005-05-27 | 200 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2005-05-30 | 600 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-05-31 | 0 | 2.55 | 3.00 | 2.55 | 2.55 | 00:00:00 | | 2005-06-01 | 0 | 2.60 | 2.95 | 2.60 | 2.60 | 00:00:00 | | 2005-06-02 | 20,400 | 2.90 | 3.10 | 2.90 | 2.95 | 00:00:00 | | 2005-06-03 | 10,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-06 | 0 | 2.75 | 3.24 | 2.75 | 2.75 | 00:00:00 | | 2005-06-07 | 2,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-08 | 10,000 | 3.00 | 3.24 | 3.00 | 3.24 | 00:00:00 | | 2005-06-09 | 9,000 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2005-06-10 | 10,200 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-13 | 0 | 2.55 | 3.24 | 2.55 | 2.55 | 00:00:00 | | 2005-06-14 | 6,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-15 | 200 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2005-06-16 | 0 | 2.60 | 3.50 | 2.60 | 2.60 | 00:00:00 | | 2005-06-17 | 23,800 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2005-06-20 | 8,200 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2005-06-21 | 0 | 3.56 | 4.50 | 3.56 | 3.56 | 00:00:00 | | 2005-06-22 | 10,000 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2005-06-23 | 24,800 | 3.95 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2005-06-24 | 20,600 | 4.00 | 4.25 | 4.00 | 4.25 | 00:00:00 | | 2005-06-27 | 0 | 4.01 | 4.49 | 4.01 | 4.01 | 00:00:00 | | 2005-06-28 | 0 | 4.00 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2005-06-29 | 0 | 3.75 | 4.50 | 3.75 | 3.75 | 00:00:00 | | 2005-06-30 | 0 | 3.75 | 4.50 | 3.75 | 3.75 | 00:00:00 | | 2005-07-01 | 20,000 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2005-07-04 | 1,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-05 | 1,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-06 | 3,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-07 | 6,000 | 4.00 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2005-07-08 | 0 | 4.00 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2005-07-11 | 4,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
