|
 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 | | 2005-07-11 | 4,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-12 | 2,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-13 | 21,200 | 4.20 | 4.25 | 4.20 | 4.20 | 00:00:00 | | 2005-07-14 | 200 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2005-07-15 | 0 | 4.16 | 4.44 | 4.16 | 4.16 | 00:00:00 | | 2005-07-18 | 0 | 4.15 | 4.44 | 4.15 | 4.15 | 00:00:00 | | 2005-07-19 | 0 | 4.15 | 4.35 | 4.15 | 4.15 | 00:00:00 | | 2005-07-20 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2005-07-21 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2005-07-22 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2005-07-25 | 800 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2005-07-26 | 1,000 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2005-07-27 | 0 | 3.90 | 4.44 | 3.90 | 3.90 | 00:00:00 | | 2005-07-28 | 400 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2005-07-29 | 4,400 | 4.25 | 4.50 | 4.25 | 4.40 | 00:00:00 | | 2005-08-01 | 4,200 | 4.25 | 4.50 | 4.25 | 4.50 | 00:00:00 | | 2005-08-02 | 0 | 4.50 | 4.99 | 4.50 | 4.50 | 00:00:00 | | 2005-08-03 | 1,600 | 4.75 | 4.75 | 4.63 | 4.63 | 00:00:00 | | 2005-08-04 | 2,000 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2005-08-05 | 0 | 4.35 | 4.60 | 4.35 | 4.35 | 00:00:00 | | 2005-08-08 | 0 | 4.35 | 4.75 | 4.35 | 4.35 | 00:00:00 | | 2005-08-09 | 6,400 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2005-08-10 | 152,400 | 4.50 | 5.50 | 4.50 | 5.50 | 00:00:00 | | 2005-08-11 | 26,000 | 5.25 | 5.65 | 5.25 | 5.65 | 00:00:00 | | 2005-08-12 | 3,800 | 5.60 | 5.95 | 5.60 | 5.95 | 00:00:00 | | 2005-08-15 | 0 | 5.70 | 5.95 | 5.70 | 5.70 | 00:00:00 | | 2005-08-16 | 54,000 | 5.95 | 6.05 | 5.95 | 6.00 | 00:00:00 | | 2005-08-17 | 16,600 | 6.18 | 6.25 | 6.00 | 6.22 | 00:00:00 | | 2005-08-18 | 4,600 | 6.05 | 6.06 | 6.00 | 6.03 | 00:00:00 | | 2005-08-19 | 13,400 | 6.00 | 6.22 | 6.00 | 6.22 | 00:00:00 | | 2005-08-22 | 1,000 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2005-08-23 | 34,000 | 6.20 | 6.22 | 6.18 | 6.20 | 00:00:00 | | 2005-08-24 | 38,800 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2005-08-25 | 6,000 | 6.20 | 6.25 | 6.20 | 6.25 | 00:00:00 | | 2005-08-26 | 0 | 6.10 | 6.40 | 6.10 | 6.10 | 00:00:00 | | 2005-08-29 | 0 | 6.00 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2005-08-30 | 200 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2005-08-31 | 16,000 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2005-09-01 | 50,000 | 6.18 | 6.50 | 6.18 | 6.50 | 00:00:00 | | 2005-09-02 | 43,400 | 6.55 | 7.00 | 6.50 | 7.00 | 00:00:00 | | 2005-09-05 | 2,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2005-09-06 | 12,400 | 7.05 | 7.10 | 7.00 | 7.10 | 00:00:00 | | 2005-09-07 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2005-09-08 | 10,000 | 7.15 | 7.15 | 7.10 | 7.15 | 00:00:00 | | 2005-09-09 | 155,600 | 7.15 | 7.15 | 7.00 | 7.03 | 00:00:00 | | 2005-09-12 | 52,000 | 7.10 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2005-09-13 | 59,800 | 7.15 | 7.25 | 7.15 | 7.25 | 00:00:00 | | 2005-09-14 | 21,800 | 7.30 | 7.50 | 7.25 | 7.50 | 00:00:00 | | 2005-09-15 | 26,600 | 7.50 | 7.50 | 7.30 | 7.50 | 00:00:00 | | 2005-09-16 | 165,800 | 7.40 | 7.80 | 7.40 | 7.75 | 00:00:00 | | 2005-09-19 | 96,000 | 7.85 | 8.50 | 7.85 | 8.45 | 00:00:00 | | 2005-09-20 | 120,600 | 8.60 | 8.60 | 8.40 | 8.50 | 00:00:00 | | 2005-09-21 | 14,025,400 | 8.55 | 9.48 | 8.55 | 9.27 | 00:00:00 | | 2005-09-22 | 8,534,800 | 9.00 | 9.15 | 8.69 | 8.85 | 00:00:00 | | 2005-09-23 | 5,605,000 | 8.86 | 9.20 | 8.81 | 9.00 | 00:00:00 | | 2005-09-26 | 1,925,800 | 9.25 | 9.25 | 9.00 | 9.05 | 00:00:00 | | 2005-09-27 | 1,897,400 | 9.05 | 9.10 | 8.93 | 9.05 | 00:00:00 | | 2005-09-28 | 2,338,200 | 9.05 | 9.40 | 9.05 | 9.35 | 00:00:00 | | 2005-09-29 | 3,960,400 | 9.50 | 9.72 | 9.23 | 9.45 | 00:00:00 | | 2005-09-30 | 2,241,000 | 9.44 | 9.50 | 9.10 | 9.20 | 00:00:00 | | 2005-10-03 | 1,530,400 | 9.00 | 9.40 | 9.00 | 9.26 | 00:00:00 | | 2005-10-04 | 2,474,400 | 9.25 | 9.65 | 9.15 | 9.45 | 00:00:00 | | 2005-10-05 | 1,544,800 | 9.49 | 9.49 | 9.15 | 9.38 | 00:00:00 | | 2005-10-06 | 1,818,400 | 9.10 | 9.35 | 9.00 | 9.05 | 00:00:00 | | 2005-10-07 | 740,200 | 9.36 | 9.36 | 9.15 | 9.25 | 00:00:00 | | 2005-10-10 | 657,000 | 9.25 | 9.30 | 9.25 | 9.30 | 00:00:00 | | 2005-10-11 | 1,768,000 | 9.30 | 9.34 | 9.25 | 9.27 | 00:00:00 | | 2005-10-12 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | | 2005-10-13 | 1,701,000 | 9.15 | 9.15 | 8.90 | 9.00 | 00:00:00 | | 2005-10-14 | 2,793,600 | 9.00 | 9.10 | 8.71 | 9.00 | 00:00:00 | | 2005-10-17 | 1,491,400 | 9.05 | 9.05 | 8.70 | 8.75 | 00:00:00 | | 2005-10-18 | 1,161,800 | 8.60 | 8.80 | 8.37 | 8.37 | 00:00:00 | | 2005-10-19 | 1,013,800 | 7.95 | 8.30 | 7.95 | 8.25 | 00:00:00 | | 2005-10-20 | 3,082,600 | 8.50 | 8.75 | 8.25 | 8.40 | 00:00:00 | | 2005-10-21 | 1,938,600 | 8.30 | 8.50 | 8.25 | 8.26 | 00:00:00 | | 2005-10-24 | 1,143,400 | 8.35 | 8.60 | 8.35 | 8.60 | 00:00:00 | | 2005-10-25 | 1,776,800 | 8.52 | 8.61 | 8.49 | 8.60 | 00:00:00 | | 2005-10-26 | 121,400 | 8.61 | 8.61 | 8.50 | 8.60 | 00:00:00 | | 2005-10-27 | 465,800 | 8.60 | 8.60 | 8.40 | 8.57 | 00:00:00 | | 2005-10-28 | 330,400 | 8.60 | 8.60 | 8.45 | 8.60 | 00:00:00 | | 2005-10-31 | 532,600 | 8.60 | 8.95 | 8.40 | 8.85 | 00:00:00 | | 2005-11-01 | 1,090,800 | 8.85 | 9.14 | 8.85 | 9.02 | 00:00:00 | | 2005-11-02 | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2005-11-03 | 1,210,400 | 9.10 | 9.70 | 9.05 | 9.60 | 00:00:00 | | 2005-11-04 | 1,128,400 | 9.74 | 9.74 | 9.27 | 9.30 | 00:00:00 | | 2005-11-07 | 2,139,800 | 9.49 | 9.50 | 9.20 | 9.40 | 00:00:00 | | 2005-11-08 | 2,408,400 | 9.48 | 9.70 | 9.35 | 9.70 | 00:00:00 | | 2005-11-09 | 896,000 | 9.70 | 9.86 | 9.69 | 9.80 | 00:00:00 | | 2005-11-10 | 1,565,000 | 9.88 | 10.75 | 9.88 | 10.75 | 00:00:00 | | 2005-11-11 | 2,381,800 | 10.80 | 10.80 | 10.40 | 10.50 | 00:00:00 | | 2005-11-14 | 3,482,600 | 10.95 | 10.95 | 10.26 | 10.50 | 00:00:00 | | 2005-11-15 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2005-11-16 | 3,045,200 | 10.87 | 11.20 | 10.60 | 10.95 | 00:00:00 | | 2005-11-17 | 2,226,000 | 11.00 | 11.85 | 11.00 | 11.74 | 00:00:00 | | 2005-11-18 | 2,189,400 | 11.50 | 12.73 | 11.50 | 12.02 | 00:00:00 | | 2005-11-21 | 2,134,400 | 12.75 | 12.75 | 12.00 | 12.40 | 00:00:00 | | 2005-11-22 | 2,786,200 | 12.25 | 12.35 | 12.20 | 12.25 | 00:00:00 | | 2005-11-23 | 1,639,600 | 12.30 | 12.44 | 11.86 | 12.00 | 00:00:00 | | 2005-11-24 | 112,600 | 11.80 | 11.98 | 11.80 | 11.93 | 00:00:00 | | 2005-11-25 | 3,214,400 | 11.93 | 12.25 | 11.68 | 11.99 | 00:00:00 | | 2005-11-28 | 1,713,800 | 12.25 | 12.38 | 11.50 | 11.88 | 00:00:00 | | 2005-11-29 | 1,476,400 | 11.74 | 11.95 | 11.57 | 11.74 | 00:00:00 | | 2005-11-30 | 5,643,200 | 12.00 | 12.44 | 11.55 | 12.25 | 00:00:00 | | 2005-12-01 | 1,336,600 | 12.49 | 12.90 | 12.15 | 12.75 | 00:00:00 | | 2005-12-02 | 1,065,800 | 12.85 | 13.75 | 12.74 | 13.25 | 00:00:00 | | 2005-12-05 | 868,800 | 13.50 | 13.50 | 12.99 | 13.50 | 00:00:00 | | 2005-12-06 | 1,845,000 | 15.01 | 15.01 | 13.50 | 15.01 | 00:00:00 | | 2005-12-07 | 1,310,000 | 14.50 | 15.01 | 14.26 | 14.50 | 00:00:00 | | 2005-12-08 | 1,142,600 | 13.50 | 14.88 | 13.50 | 13.50 | 00:00:00 | | 2005-12-09 | 643,800 | 13.50 | 14.00 | 13.05 | 13.50 | 00:00:00 | | 2005-12-12 | 830,400 | 13.15 | 13.99 | 13.15 | 13.15 | 00:00:00 | | 2005-12-13 | 585,400 | 13.75 | 13.75 | 13.00 | 13.75 | 00:00:00 | | 2005-12-14 | 1,430,200 | 13.45 | 14.00 | 13.45 | 13.45 | 00:00:00 | | 2005-12-15 | 1,340,200 | 13.30 | 13.69 | 13.00 | 13.30 | 00:00:00 | | 2005-12-16 | 1,617,600 | 13.50 | 13.55 | 13.15 | 13.50 | 00:00:00 | | 2005-12-19 | 1,005,000 | 14.00 | 14.25 | 13.49 | 14.00 | 00:00:00 | | 2005-12-20 | 452,400 | 13.75 | 14.70 | 13.68 | 13.75 | 00:00:00 | | 2005-12-21 | 943,400 | 14.45 | 14.99 | 13.75 | 14.45 | 00:00:00 | | 2005-12-22 | 1,077,000 | 14.75 | 15.01 | 14.25 | 14.75 | 00:00:00 | | 2005-12-23 | 580,600 | 15.25 | 15.74 | 15.00 | 15.74 | 00:00:00 | | 2005-12-26 | 59,400 | 16.32 | 16.32 | 15.52 | 16.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
