|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 59,400 | 16.32 | 16.32 | 15.52 | 16.32 | 00:00:00 | | 2005-12-27 | 409,000 | 16.25 | 17.25 | 15.90 | 16.25 | 00:00:00 | | 2005-12-28 | 816,800 | 16.00 | 16.24 | 15.44 | 16.00 | 00:00:00 | | 2005-12-29 | 199,800 | 16.00 | 16.15 | 15.85 | 16.00 | 00:00:00 | | 2005-12-30 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2006-01-02 | 85,800 | 15.70 | 16.00 | 15.40 | 15.70 | 00:00:00 | | 2006-01-03 | 1,015,600 | 15.94 | 16.15 | 15.35 | 15.94 | 00:00:00 | | 2006-01-04 | 259,400 | 16.00 | 16.01 | 15.82 | 16.00 | 00:00:00 | | 2006-01-05 | 724,200 | 15.90 | 15.90 | 15.60 | 15.90 | 00:00:00 | | 2006-01-06 | 1,570,600 | 16.00 | 16.15 | 15.76 | 16.00 | 00:00:00 | | 2006-01-09 | 737,200 | 16.55 | 17.00 | 16.00 | 17.00 | 00:00:00 | | 2006-01-10 | 1,453,800 | 16.88 | 17.25 | 16.58 | 16.88 | 00:00:00 | | 2006-01-11 | 1,123,000 | 17.69 | 17.69 | 17.00 | 17.50 | 00:00:00 | | 2006-01-12 | 544,000 | 17.60 | 17.60 | 17.00 | 17.00 | 00:00:00 | | 2006-01-13 | 598,400 | 17.50 | 17.99 | 17.25 | 17.99 | 00:00:00 | | 2006-01-16 | 198,000 | 18.12 | 18.40 | 17.64 | 18.25 | 00:00:00 | | 2006-01-17 | 381,600 | 18.25 | 18.35 | 17.27 | 17.30 | 00:00:00 | | 2006-01-18 | 261,200 | 17.15 | 17.15 | 16.35 | 16.42 | 00:00:00 | | 2006-01-19 | 1,124,200 | 16.88 | 17.00 | 16.62 | 16.85 | 00:00:00 | | 2006-01-20 | 690,000 | 17.30 | 17.30 | 16.75 | 16.88 | 00:00:00 | | 2006-01-23 | 834,200 | 16.88 | 17.19 | 15.90 | 16.85 | 00:00:00 | | 2006-01-24 | 582,400 | 17.00 | 17.41 | 16.90 | 17.23 | 00:00:00 | | 2006-01-25 | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 00:00:00 | | 2006-01-26 | 2,952,400 | 17.25 | 17.75 | 17.03 | 17.48 | 00:00:00 | | 2006-01-27 | 1,642,800 | 17.65 | 17.95 | 17.10 | 17.50 | 00:00:00 | | 2006-01-30 | 1,150,000 | 17.45 | 17.50 | 16.66 | 17.40 | 00:00:00 | | 2006-01-31 | 1,241,800 | 17.33 | 17.33 | 16.50 | 16.50 | 00:00:00 | | 2006-02-01 | 648,800 | 16.90 | 17.00 | 16.50 | 16.50 | 00:00:00 | | 2006-02-02 | 182,200 | 16.50 | 16.60 | 16.10 | 16.40 | 00:00:00 | | 2006-02-03 | 2,802,600 | 16.50 | 16.60 | 16.25 | 16.42 | 00:00:00 | | 2006-02-06 | 1,383,200 | 16.50 | 16.80 | 16.05 | 16.05 | 00:00:00 | | 2006-02-07 | 178,600 | 16.00 | 16.40 | 15.90 | 16.00 | 00:00:00 | | 2006-02-08 | 237,200 | 16.12 | 16.35 | 15.60 | 15.75 | 00:00:00 | | 2006-02-09 | 377,000 | 15.75 | 16.48 | 15.75 | 16.35 | 00:00:00 | | 2006-02-10 | 616,600 | 16.50 | 17.10 | 16.50 | 16.73 | 00:00:00 | | 2006-02-13 | 129,600 | 16.75 | 16.75 | 15.83 | 16.25 | 00:00:00 | | 2006-02-14 | 670,200 | 16.40 | 16.40 | 16.00 | 16.10 | 00:00:00 | | 2006-02-15 | 1,460,800 | 16.25 | 16.25 | 15.76 | 15.99 | 00:00:00 | | 2006-02-16 | 4,200,000 | 15.80 | 17.25 | 15.80 | 17.25 | 00:00:00 | | 2006-02-17 | 479,000 | 17.50 | 18.40 | 17.50 | 18.00 | 00:00:00 | | 2006-02-20 | 350,400 | 17.95 | 18.35 | 17.85 | 18.25 | 00:00:00 | | 2006-02-21 | 1,506,800 | 18.23 | 20.02 | 18.20 | 19.25 | 00:00:00 | | 2006-02-22 | 1,096,400 | 19.70 | 21.00 | 19.35 | 20.00 | 00:00:00 | | 2006-02-23 | 616,800 | 20.25 | 20.90 | 19.75 | 20.90 | 00:00:00 | | 2006-02-24 | 868,000 | 20.75 | 20.75 | 19.75 | 19.89 | 00:00:00 | | 2006-02-27 | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 00:00:00 | | 2006-02-28 | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2006-03-01 | 106,000 | 19.60 | 20.50 | 19.40 | 19.69 | 00:00:00 | | 2006-03-02 | 438,000 | 20.10 | 20.10 | 19.10 | 19.74 | 00:00:00 | | 2006-03-03 | 1,843,600 | 19.74 | 20.00 | 19.25 | 20.00 | 00:00:00 | | 2006-03-06 | 584,200 | 20.01 | 20.01 | 19.60 | 20.00 | 00:00:00 | | 2006-03-07 | 321,600 | 19.95 | 20.00 | 19.01 | 19.27 | 00:00:00 | | 2006-03-08 | 347,400 | 19.01 | 19.75 | 18.25 | 19.55 | 00:00:00 | | 2006-03-09 | 618,600 | 19.56 | 20.00 | 18.83 | 20.00 | 00:00:00 | | 2006-03-10 | 1,634,600 | 19.50 | 20.69 | 19.50 | 20.50 | 00:00:00 | | 2006-03-13 | 850,000 | 20.65 | 20.95 | 19.85 | 20.45 | 00:00:00 | | 2006-03-14 | 587,600 | 20.45 | 20.45 | 19.76 | 19.95 | 00:00:00 | | 2006-03-15 | 312,600 | 20.40 | 20.40 | 19.60 | 19.75 | 00:00:00 | | 2006-03-16 | 291,400 | 19.75 | 19.95 | 19.65 | 19.70 | 00:00:00 | | 2006-03-17 | 120,200 | 19.53 | 19.73 | 19.35 | 19.50 | 00:00:00 | | 2006-03-20 | 419,000 | 20.00 | 20.38 | 20.00 | 20.10 | 00:00:00 | | 2006-03-21 | 515,400 | 20.13 | 20.60 | 20.00 | 20.50 | 00:00:00 | | 2006-03-22 | 169,400 | 20.25 | 20.87 | 20.25 | 20.70 | 00:00:00 | | 2006-03-23 | 617,800 | 20.70 | 20.80 | 20.01 | 20.50 | 00:00:00 | | 2006-03-24 | 191,400 | 20.50 | 20.55 | 19.75 | 20.00 | 00:00:00 | | 2006-03-27 | 277,600 | 20.00 | 20.75 | 20.00 | 20.46 | 00:00:00 | | 2006-03-28 | 498,800 | 19.55 | 20.02 | 19.00 | 19.27 | 00:00:00 | | 2006-03-29 | 818,600 | 19.50 | 19.97 | 19.40 | 19.50 | 00:00:00 | | 2006-03-30 | 773,000 | 19.75 | 19.75 | 18.50 | 19.00 | 00:00:00 | | 2006-03-31 | 284,200 | 19.00 | 19.48 | 19.00 | 19.28 | 00:00:00 | | 2006-04-03 | 1,140,200 | 19.50 | 20.00 | 19.50 | 19.70 | 00:00:00 | | 2006-04-04 | 332,800 | 19.94 | 20.00 | 19.50 | 19.67 | 00:00:00 | | 2006-04-05 | 277,000 | 19.99 | 19.99 | 19.00 | 19.13 | 00:00:00 | | 2006-04-06 | 705,600 | 19.14 | 19.27 | 18.70 | 18.70 | 00:00:00 | | 2006-04-07 | 231,400 | 18.75 | 19.45 | 18.67 | 19.45 | 00:00:00 | | 2006-04-10 | 318,200 | 19.45 | 19.45 | 18.51 | 18.98 | 00:00:00 | | 2006-04-11 | 483,400 | 19.45 | 19.50 | 18.35 | 18.35 | 00:00:00 | | 2006-04-12 | 385,800 | 17.75 | 18.84 | 17.35 | 18.09 | 00:00:00 | | 2006-04-13 | 321,200 | 17.85 | 17.85 | 17.56 | 17.75 | 00:00:00 | | 2006-04-14 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2006-04-17 | 421,800 | 17.94 | 18.02 | 17.00 | 17.00 | 00:00:00 | | 2006-04-18 | 1,831,400 | 17.50 | 17.50 | 16.80 | 17.50 | 00:00:00 | | 2006-04-19 | 470,200 | 17.50 | 18.78 | 17.50 | 18.50 | 00:00:00 | | 2006-04-20 | 667,200 | 18.62 | 18.80 | 18.48 | 18.60 | 00:00:00 | | 2006-04-21 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2006-04-24 | 702,600 | 18.60 | 18.75 | 17.38 | 17.60 | 00:00:00 | | 2006-04-25 | 1,301,400 | 18.00 | 18.00 | 16.95 | 17.15 | 00:00:00 | | 2006-04-26 | 679,000 | 17.20 | 17.86 | 17.11 | 17.70 | 00:00:00 | | 2006-04-27 | 597,400 | 17.20 | 17.88 | 17.20 | 17.77 | 00:00:00 | | 2006-04-28 | 82,600 | 17.94 | 17.94 | 17.50 | 17.75 | 00:00:00 | | 2006-05-01 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2006-05-02 | 618,400 | 17.75 | 17.75 | 17.05 | 17.45 | 00:00:00 | | 2006-05-03 | 851,600 | 17.45 | 17.75 | 17.02 | 17.75 | 00:00:00 | | 2006-05-04 | 888,400 | 17.75 | 18.71 | 17.73 | 18.17 | 00:00:00 | | 2006-05-05 | 831,400 | 18.49 | 19.30 | 18.25 | 19.30 | 00:00:00 | | 2006-05-08 | 595,000 | 19.15 | 19.73 | 19.15 | 19.73 | 00:00:00 | | 2006-05-09 | 595,200 | 19.73 | 19.94 | 19.50 | 19.90 | 00:00:00 | | 2006-05-10 | 1,407,800 | 19.58 | 20.00 | 19.58 | 19.90 | 00:00:00 | | 2006-05-11 | 570,200 | 19.91 | 20.00 | 19.25 | 19.50 | 00:00:00 | | 2006-05-12 | 298,400 | 19.99 | 19.99 | 19.00 | 19.50 | 00:00:00 | | 2006-05-15 | 316,600 | 19.46 | 19.46 | 17.81 | 17.81 | 00:00:00 | | 2006-05-16 | 94,600 | 18.25 | 18.50 | 17.55 | 17.64 | 00:00:00 | | 2006-05-17 | 379,800 | 17.60 | 17.60 | 16.56 | 16.56 | 00:00:00 | | 2006-05-18 | 750,400 | 16.75 | 17.00 | 15.81 | 16.12 | 00:00:00 | | 2006-05-19 | 1,090,800 | 16.70 | 16.70 | 15.45 | 16.00 | 00:00:00 | | 2006-05-22 | 1,274,000 | 15.98 | 15.98 | 13.85 | 14.57 | 00:00:00 | | 2006-05-23 | 1,026,600 | 15.00 | 15.00 | 14.50 | 14.65 | 00:00:00 | | 2006-05-24 | 1,938,600 | 14.65 | 14.65 | 13.18 | 13.38 | 00:00:00 | | 2006-05-25 | 1,211,200 | 13.81 | 14.25 | 13.48 | 14.12 | 00:00:00 | | 2006-05-26 | 550,000 | 14.49 | 15.99 | 14.49 | 15.00 | 00:00:00 | | 2006-05-29 | 83,600 | 15.23 | 15.85 | 14.82 | 14.82 | 00:00:00 | | 2006-05-30 | 1,232,800 | 14.73 | 14.75 | 13.30 | 14.25 | 00:00:00 | | 2006-05-31 | 965,600 | 14.20 | 15.73 | 14.20 | 15.50 | 00:00:00 | | 2006-06-01 | 1,708,600 | 15.25 | 17.31 | 15.25 | 16.50 | 00:00:00 | | 2006-06-02 | 573,800 | 16.75 | 17.75 | 16.23 | 16.75 | 00:00:00 | | 2006-06-05 | 114,400 | 17.00 | 17.00 | 15.25 | 15.75 | 00:00:00 | | 2006-06-06 | 162,000 | 15.75 | 16.70 | 14.84 | 16.70 | 00:00:00 | | 2006-06-07 | 293,600 | 16.40 | 16.40 | 14.97 | 15.00 | 00:00:00 | | 2006-06-08 | 936,600 | 15.00 | 15.65 | 13.76 | 15.65 | 00:00:00 | | 2006-06-09 | 211,000 | 15.75 | 16.38 | 14.70 | 15.25 | 00:00:00 | | 2006-06-12 | 264,200 | 15.01 | 15.45 | 14.13 | 14.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
