|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 264,200 | 15.01 | 15.45 | 14.13 | 14.16 | 00:00:00 | | 2006-06-13 | 496,000 | 14.34 | 14.43 | 13.50 | 13.50 | 00:00:00 | | 2006-06-14 | 847,000 | 13.82 | 13.90 | 12.40 | 12.40 | 00:00:00 | | 2006-06-15 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2006-06-16 | 1,748,000 | 13.15 | 14.38 | 13.15 | 13.40 | 00:00:00 | | 2006-06-19 | 2,104,000 | 13.80 | 14.00 | 13.50 | 13.62 | 00:00:00 | | 2006-06-20 | 789,800 | 13.60 | 14.15 | 13.50 | 14.05 | 00:00:00 | | 2006-06-21 | 282,800 | 14.15 | 15.49 | 13.88 | 15.19 | 00:00:00 | | 2006-06-22 | 186,200 | 15.07 | 15.45 | 14.81 | 15.12 | 00:00:00 | | 2006-06-23 | 387,600 | 14.85 | 15.27 | 14.76 | 15.06 | 00:00:00 | | 2006-06-26 | 112,400 | 15.19 | 15.50 | 15.00 | 15.50 | 00:00:00 | | 2006-06-27 | 270,200 | 15.50 | 15.68 | 15.00 | 15.57 | 00:00:00 | | 2006-06-28 | 601,400 | 15.25 | 15.95 | 15.15 | 15.70 | 00:00:00 | | 2006-06-29 | 700,200 | 15.68 | 17.00 | 15.68 | 17.00 | 00:00:00 | | 2006-06-30 | 938,200 | 16.80 | 18.25 | 16.80 | 17.92 | 00:00:00 | | 2006-07-03 | 560,600 | 18.00 | 18.98 | 18.00 | 18.70 | 00:00:00 | | 2006-07-04 | 1,154,800 | 18.75 | 18.75 | 17.99 | 17.99 | 00:00:00 | | 2006-07-05 | 645,800 | 16.50 | 17.65 | 16.25 | 16.40 | 00:00:00 | | 2006-07-06 | 1,134,800 | 16.90 | 17.45 | 16.88 | 17.10 | 00:00:00 | | 2006-07-07 | 534,600 | 17.25 | 17.45 | 16.95 | 17.05 | 00:00:00 | | 2006-07-10 | 289,800 | 18.50 | 18.44 | 17.25 | 18.40 | 00:00:00 | | 2006-07-11 | 92,200 | 18.25 | 18.25 | 17.60 | 17.67 | 00:00:00 | | 2006-07-12 | 471,600 | 17.58 | 18.00 | 17.25 | 17.45 | 00:00:00 | | 2006-07-13 | 163,000 | 16.81 | 17.33 | 16.75 | 16.99 | 00:00:00 | | 2006-07-14 | 466,400 | 17.00 | 17.00 | 16.30 | 16.30 | 00:00:00 | | 2006-07-17 | 257,000 | 16.49 | 16.50 | 15.49 | 15.50 | 00:00:00 | | 2006-07-18 | 620,200 | 15.75 | 16.00 | 14.56 | 15.35 | 00:00:00 | | 2006-07-19 | 2,847,200 | 15.50 | 16.50 | 14.52 | 15.10 | 00:00:00 | | 2006-07-20 | 5,381,600 | 15.25 | 15.50 | 14.57 | 14.75 | 00:00:00 | | 2006-07-21 | 1,980,600 | 14.53 | 14.95 | 14.50 | 14.50 | 00:00:00 | | 2006-07-24 | 916,800 | 14.55 | 14.85 | 14.00 | 14.74 | 00:00:00 | | 2006-07-25 | 543,400 | 14.65 | 15.00 | 14.65 | 14.77 | 00:00:00 | | 2006-07-26 | 800,600 | 14.85 | 14.85 | 14.65 | 14.74 | 00:00:00 | | 2006-07-27 | 2,070,400 | 14.83 | 14.90 | 14.68 | 14.75 | 00:00:00 | | 2006-07-28 | 1,748,000 | 14.76 | 14.90 | 14.68 | 14.75 | 00:00:00 | | 2006-07-31 | 738,200 | 14.83 | 14.90 | 14.75 | 14.75 | 00:00:00 | | 2006-08-01 | 1,183,800 | 14.75 | 14.75 | 14.58 | 14.65 | 00:00:00 | | 2006-08-02 | 828,000 | 14.69 | 14.83 | 14.62 | 14.75 | 00:00:00 | | 2006-08-03 | 723,200 | 14.70 | 14.83 | 14.65 | 14.74 | 00:00:00 | | 2006-08-04 | 2,170,600 | 14.82 | 15.35 | 14.70 | 14.95 | 00:00:00 | | 2006-08-07 | 730,800 | 14.95 | 15.00 | 14.75 | 14.76 | 00:00:00 | | 2006-08-08 | 1,444,200 | 14.99 | 15.45 | 14.90 | 15.02 | 00:00:00 | | 2006-08-09 | 5,436,600 | 15.75 | 15.95 | 15.30 | 15.65 | 00:00:00 | | 2006-08-10 | 2,812,600 | 15.51 | 16.25 | 15.35 | 16.20 | 00:00:00 | | 2006-08-11 | 1,601,800 | 16.25 | 16.45 | 15.90 | 16.00 | 00:00:00 | | 2006-08-14 | 774,000 | 16.12 | 16.40 | 16.06 | 16.08 | 00:00:00 | | 2006-08-15 | 2,959,800 | 16.43 | 17.50 | 16.35 | 17.00 | 00:00:00 | | 2006-08-16 | 1,253,200 | 17.23 | 17.50 | 17.14 | 17.33 | 00:00:00 | | 2006-08-17 | 1,266,400 | 17.40 | 17.60 | 17.00 | 17.15 | 00:00:00 | | 2006-08-18 | 657,400 | 17.10 | 17.12 | 16.41 | 17.12 | 00:00:00 | | 2006-08-21 | 429,600 | 17.00 | 17.00 | 16.51 | 16.83 | 00:00:00 | | 2006-08-22 | 920,800 | 16.80 | 17.10 | 16.70 | 16.75 | 00:00:00 | | 2006-08-23 | 1,666,000 | 16.84 | 16.97 | 16.25 | 16.65 | 00:00:00 | | 2006-08-24 | 1,479,000 | 16.65 | 17.20 | 16.56 | 17.20 | 00:00:00 | | 2006-08-25 | 556,400 | 17.35 | 17.75 | 17.10 | 17.10 | 00:00:00 | | 2006-08-28 | 531,200 | 17.10 | 17.60 | 17.10 | 17.48 | 00:00:00 | | 2006-08-29 | 724,000 | 17.45 | 17.95 | 17.12 | 17.90 | 00:00:00 | | 2006-08-30 | 832,400 | 17.75 | 18.25 | 17.57 | 17.92 | 00:00:00 | | 2006-08-31 | 3,509,200 | 18.15 | 18.90 | 18.15 | 18.90 | 00:00:00 | | 2006-09-01 | 988,200 | 18.80 | 19.00 | 18.53 | 18.75 | 00:00:00 | | 2006-09-04 | 294,400 | 18.80 | 19.12 | 18.75 | 19.05 | 00:00:00 | | 2006-09-05 | 245,400 | 19.00 | 19.50 | 18.50 | 19.20 | 00:00:00 | | 2006-09-06 | 481,200 | 19.00 | 19.22 | 18.50 | 18.50 | 00:00:00 | | 2006-09-07 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2006-09-08 | 546,400 | 18.50 | 18.75 | 18.00 | 18.60 | 00:00:00 | | 2006-09-11 | 728,800 | 18.45 | 18.45 | 17.50 | 17.65 | 00:00:00 | | 2006-09-12 | 1,622,000 | 17.70 | 18.34 | 17.65 | 17.75 | 00:00:00 | | 2006-09-13 | 2,305,200 | 18.25 | 18.95 | 17.93 | 18.40 | 00:00:00 | | 2006-09-14 | 846,600 | 18.40 | 18.74 | 18.40 | 18.60 | 00:00:00 | | 2006-09-15 | 2,006,400 | 19.00 | 19.50 | 18.65 | 19.50 | 00:00:00 | | 2006-09-18 | 850,200 | 19.25 | 20.08 | 19.25 | 19.25 | 00:00:00 | | 2006-09-19 | 615,000 | 19.00 | 19.25 | 18.50 | 18.95 | 00:00:00 | | 2006-09-20 | 649,600 | 18.85 | 19.17 | 17.95 | 17.95 | 00:00:00 | | 2006-09-21 | 1,196,800 | 18.15 | 18.15 | 16.75 | 17.05 | 00:00:00 | | 2006-09-22 | 828,000 | 17.13 | 17.45 | 16.56 | 17.00 | 00:00:00 | | 2006-09-25 | 726,000 | 17.00 | 17.09 | 16.68 | 16.90 | 00:00:00 | | 2006-09-26 | 1,210,600 | 17.00 | 18.45 | 17.00 | 18.25 | 00:00:00 | | 2006-09-27 | 815,200 | 18.25 | 18.94 | 17.85 | 18.35 | 00:00:00 | | 2006-09-28 | 715,200 | 18.44 | 18.55 | 17.85 | 18.11 | 00:00:00 | | 2006-09-29 | 777,800 | 17.60 | 18.50 | 17.60 | 18.50 | 00:00:00 | | 2006-10-02 | 1,170,200 | 18.65 | 19.40 | 18.03 | 19.38 | 00:00:00 | | 2006-10-03 | 1,189,600 | 19.00 | 19.82 | 18.95 | 19.25 | 00:00:00 | | 2006-10-04 | 1,373,000 | 19.44 | 19.44 | 18.70 | 18.77 | 00:00:00 | | 2006-10-05 | 3,167,000 | 19.00 | 19.00 | 17.89 | 18.00 | 00:00:00 | | 2006-10-06 | 899,200 | 17.85 | 18.00 | 17.25 | 17.70 | 00:00:00 | | 2006-10-09 | 1,600 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2006-10-10 | 694,400 | 18.48 | 19.25 | 18.45 | 18.85 | 00:00:00 | | 2006-10-11 | 604,400 | 18.70 | 18.94 | 18.30 | 18.50 | 00:00:00 | | 2006-10-12 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2006-10-13 | 672,000 | 19.00 | 19.00 | 18.31 | 18.48 | 00:00:00 | | 2006-10-16 | 1,015,400 | 18.55 | 18.69 | 18.30 | 18.45 | 00:00:00 | | 2006-10-17 | 1,053,600 | 18.44 | 18.50 | 18.00 | 18.45 | 00:00:00 | | 2006-10-18 | 2,227,200 | 18.61 | 19.00 | 18.55 | 18.75 | 00:00:00 | | 2006-10-19 | 403,600 | 19.02 | 19.30 | 18.50 | 19.00 | 00:00:00 | | 2006-10-20 | 391,000 | 19.00 | 19.25 | 18.75 | 19.15 | 00:00:00 | | 2006-10-23 | 1,260,400 | 19.06 | 19.90 | 19.05 | 19.80 | 00:00:00 | | 2006-10-24 | 1,874,400 | 19.63 | 20.20 | 19.55 | 19.95 | 00:00:00 | | 2006-10-25 | 840,200 | 19.56 | 19.90 | 19.40 | 19.75 | 00:00:00 | | 2006-10-26 | 592,600 | 19.75 | 19.90 | 19.40 | 19.75 | 00:00:00 | | 2006-10-27 | 1,409,600 | 19.73 | 20.50 | 19.73 | 20.25 | 00:00:00 | | 2006-10-30 | 451,000 | 20.10 | 20.60 | 20.05 | 20.50 | 00:00:00 | | 2006-10-31 | 1,256,800 | 20.59 | 22.00 | 20.50 | 21.80 | 00:00:00 | | 2006-11-01 | 1,134,400 | 21.60 | 22.22 | 21.33 | 21.42 | 00:00:00 | | 2006-11-02 | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 00:00:00 | | 2006-11-03 | 310,400 | 21.50 | 21.90 | 21.48 | 21.50 | 00:00:00 | | 2006-11-06 | 535,800 | 21.50 | 22.48 | 21.50 | 22.20 | 00:00:00 | | 2006-11-07 | 442,200 | 21.78 | 22.34 | 21.45 | 21.60 | 00:00:00 | | 2006-11-08 | 1,025,800 | 21.60 | 21.60 | 20.56 | 21.10 | 00:00:00 | | 2006-11-09 | 1,328,600 | 21.50 | 21.58 | 20.35 | 21.00 | 00:00:00 | | 2006-11-10 | 769,600 | 20.90 | 20.90 | 20.27 | 20.50 | 00:00:00 | | 2006-11-13 | 1,177,200 | 20.42 | 20.94 | 20.31 | 20.60 | 00:00:00 | | 2006-11-14 | 2,710,400 | 20.60 | 20.60 | 19.44 | 19.80 | 00:00:00 | | 2006-11-15 | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | | 2006-11-16 | 1,042,800 | 20.33 | 20.33 | 19.05 | 19.10 | 00:00:00 | | 2006-11-17 | 641,200 | 19.34 | 19.65 | 18.90 | 19.65 | 00:00:00 | | 2006-11-20 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 00:00:00 | | 2006-11-21 | 1,469,400 | 19.95 | 20.70 | 19.75 | 20.70 | 00:00:00 | | 2006-11-22 | 952,200 | 20.88 | 21.28 | 20.80 | 21.23 | 00:00:00 | | 2006-11-23 | 588,000 | 21.28 | 21.37 | 20.25 | 21.15 | 00:00:00 | | 2006-11-24 | 760,800 | 20.90 | 21.09 | 20.45 | 20.75 | 00:00:00 | | 2006-11-27 | 408,800 | 20.69 | 20.70 | 19.65 | 19.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
