|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 408,800 | 20.69 | 20.70 | 19.65 | 19.86 | 00:00:00 | | 2006-11-28 | 810,200 | 20.00 | 20.43 | 19.25 | 20.43 | 00:00:00 | | 2006-11-29 | 523,000 | 20.60 | 21.09 | 20.31 | 20.75 | 00:00:00 | | 2006-11-30 | 542,400 | 20.95 | 20.95 | 20.18 | 20.85 | 00:00:00 | | 2006-12-01 | 542,200 | 20.70 | 20.98 | 20.30 | 20.90 | 00:00:00 | | 2006-12-04 | 459,000 | 20.85 | 21.08 | 20.58 | 21.00 | 00:00:00 | | 2006-12-05 | 855,400 | 21.09 | 21.55 | 21.00 | 21.23 | 00:00:00 | | 2006-12-06 | 272,600 | 21.25 | 21.25 | 20.50 | 20.73 | 00:00:00 | | 2006-12-07 | 1,780,800 | 21.00 | 21.00 | 19.91 | 20.20 | 00:00:00 | | 2006-12-08 | 653,900 | 20.39 | 20.89 | 19.95 | 20.38 | 00:00:00 | | 2006-12-11 | 262,500 | 20.77 | 20.77 | 20.19 | 20.30 | 00:00:00 | | 2006-12-12 | 822,700 | 20.35 | 20.58 | 19.85 | 19.95 | 00:00:00 | | 2006-12-13 | 2,810,100 | 20.01 | 20.25 | 19.08 | 19.50 | 00:00:00 | | 2006-12-14 | 785,400 | 19.56 | 19.85 | 19.29 | 19.45 | 00:00:00 | | 2006-12-15 | 1,519,700 | 20.00 | 20.21 | 19.40 | 19.56 | 00:00:00 | | 2006-12-18 | 988,100 | 19.92 | 20.24 | 19.30 | 19.58 | 00:00:00 | | 2006-12-19 | 3,458,900 | 19.55 | 19.55 | 18.67 | 19.20 | 00:00:00 | | 2006-12-20 | 2,850,400 | 19.56 | 20.06 | 19.56 | 19.82 | 00:00:00 | | 2006-12-21 | 1,043,300 | 19.90 | 20.09 | 19.32 | 20.04 | 00:00:00 | | 2006-12-22 | 280,100 | 20.00 | 20.04 | 19.70 | 20.00 | 00:00:00 | | 2006-12-25 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2006-12-26 | 583,500 | 20.00 | 20.06 | 19.75 | 20.00 | 00:00:00 | | 2006-12-27 | 803,900 | 19.90 | 20.39 | 19.90 | 20.30 | 00:00:00 | | 2006-12-28 | 1,496,900 | 20.30 | 20.55 | 20.15 | 20.39 | 00:00:00 | | 2006-12-29 | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 00:00:00 | | 2007-01-01 | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 00:00:00 | | 2007-01-02 | 864,900 | 20.40 | 20.61 | 20.40 | 20.50 | 00:00:00 | | 2007-01-03 | 2,606,400 | 20.49 | 21.20 | 20.41 | 21.10 | 00:00:00 | | 2007-01-04 | 2,005,400 | 21.20 | 21.56 | 20.86 | 21.56 | 00:00:00 | | 2007-01-05 | 2,565,900 | 21.53 | 22.08 | 20.40 | 21.50 | 00:00:00 | | 2007-01-08 | 1,628,500 | 21.51 | 22.53 | 21.22 | 22.53 | 00:00:00 | | 2007-01-09 | 1,240,600 | 22.43 | 22.50 | 21.25 | 21.80 | 00:00:00 | | 2007-01-10 | 1,170,800 | 21.36 | 21.69 | 20.82 | 21.00 | 00:00:00 | | 2007-01-11 | 993,200 | 20.80 | 21.19 | 20.30 | 20.80 | 00:00:00 | | 2007-01-12 | 1,711,100 | 20.52 | 21.09 | 20.06 | 20.55 | 00:00:00 | | 2007-01-15 | 716,600 | 20.85 | 20.87 | 19.91 | 20.30 | 00:00:00 | | 2007-01-16 | 1,966,400 | 20.10 | 20.10 | 19.33 | 19.75 | 00:00:00 | | 2007-01-17 | 1,919,600 | 19.65 | 19.99 | 19.41 | 19.59 | 00:00:00 | | 2007-01-18 | 2,132,000 | 19.71 | 19.90 | 18.82 | 18.82 | 00:00:00 | | 2007-01-19 | 2,654,100 | 18.99 | 20.30 | 18.99 | 20.30 | 00:00:00 | | 2007-01-22 | 999,400 | 20.50 | 20.86 | 19.72 | 20.18 | 00:00:00 | | 2007-01-23 | 2,376,200 | 20.15 | 20.15 | 19.40 | 19.50 | 00:00:00 | | 2007-01-24 | 2,490,900 | 19.70 | 20.16 | 19.50 | 20.15 | 00:00:00 | | 2007-01-25 | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 00:00:00 | | 2007-01-26 | 1,728,800 | 19.91 | 20.70 | 19.45 | 20.66 | 00:00:00 | | 2007-01-29 | 1,767,600 | 20.63 | 20.63 | 19.99 | 20.06 | 00:00:00 | | 2007-01-30 | 1,059,300 | 20.20 | 20.21 | 19.61 | 19.91 | 00:00:00 | | 2007-01-31 | 2,080,300 | 19.90 | 20.00 | 19.33 | 19.65 | 00:00:00 | | 2007-02-01 | 3,051,800 | 19.83 | 21.06 | 19.83 | 20.50 | 00:00:00 | | 2007-02-02 | 1,141,300 | 20.50 | 20.81 | 20.26 | 20.71 | 00:00:00 | | 2007-02-05 | 1,061,100 | 20.15 | 21.29 | 20.10 | 21.29 | 00:00:00 | | 2007-02-06 | 6,853,900 | 21.14 | 21.39 | 20.69 | 20.81 | 00:00:00 | | 2007-02-07 | 989,600 | 20.82 | 21.00 | 19.80 | 20.00 | 00:00:00 | | 2007-02-08 | 884,000 | 20.01 | 20.41 | 19.85 | 20.30 | 00:00:00 | | 2007-02-09 | 920,300 | 20.26 | 20.58 | 20.00 | 20.15 | 00:00:00 | | 2007-02-12 | 1,171,300 | 20.20 | 20.50 | 19.65 | 19.80 | 00:00:00 | | 2007-02-13 | 1,049,900 | 20.06 | 20.25 | 19.82 | 20.00 | 00:00:00 | | 2007-02-14 | 1,559,800 | 20.15 | 20.85 | 20.00 | 20.60 | 00:00:00 | | 2007-02-15 | 1,330,700 | 20.40 | 20.91 | 20.25 | 20.87 | 00:00:00 | | 2007-02-16 | 952,800 | 20.52 | 20.94 | 20.52 | 20.88 | 00:00:00 | | 2007-02-19 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | | 2007-02-20 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | | 2007-02-21 | 809,700 | 20.85 | 21.15 | 20.50 | 20.80 | 00:00:00 | | 2007-02-22 | 1,727,400 | 20.74 | 22.11 | 20.74 | 21.65 | 00:00:00 | | 2007-02-23 | 1,260,100 | 21.60 | 21.79 | 20.95 | 20.95 | 00:00:00 | | 2007-02-26 | 1,263,500 | 21.14 | 21.31 | 20.49 | 20.50 | 00:00:00 | | 2007-02-27 | 2,712,500 | 20.00 | 20.30 | 19.20 | 19.50 | 00:00:00 | | 2007-02-28 | 3,168,400 | 19.71 | 19.80 | 18.95 | 19.70 | 00:00:00 | | 2007-03-01 | 2,453,300 | 19.00 | 20.21 | 18.40 | 19.60 | 00:00:00 | | 2007-03-02 | 1,110,600 | 19.49 | 19.51 | 18.72 | 18.81 | 00:00:00 | | 2007-03-05 | 1,180,200 | 18.55 | 18.80 | 18.10 | 18.50 | 00:00:00 | | 2007-03-06 | 1,084,100 | 19.10 | 19.90 | 18.75 | 19.80 | 00:00:00 | | 2007-03-07 | 1,057,000 | 19.80 | 19.80 | 18.90 | 18.90 | 00:00:00 | | 2007-03-08 | 1,887,500 | 19.50 | 19.52 | 18.80 | 18.80 | 00:00:00 | | 2007-03-09 | 1,804,600 | 19.10 | 19.14 | 18.55 | 18.85 | 00:00:00 | | 2007-03-12 | 1,380,600 | 18.80 | 19.08 | 18.60 | 18.61 | 00:00:00 | | 2007-03-13 | 1,595,600 | 18.20 | 18.60 | 17.60 | 17.60 | 00:00:00 | | 2007-03-14 | 2,731,500 | 17.45 | 17.70 | 17.05 | 17.40 | 00:00:00 | | 2007-03-15 | 2,290,700 | 17.80 | 17.87 | 17.20 | 17.87 | 00:00:00 | | 2007-03-16 | 1,108,600 | 17.80 | 18.20 | 17.70 | 18.00 | 00:00:00 | | 2007-03-19 | 2,097,900 | 18.20 | 18.50 | 18.00 | 18.50 | 00:00:00 | | 2007-03-20 | 1,375,500 | 18.62 | 19.40 | 18.20 | 18.84 | 00:00:00 | | 2007-03-21 | 1,520,700 | 18.90 | 19.40 | 18.64 | 19.40 | 00:00:00 | | 2007-03-22 | 810,800 | 19.30 | 19.65 | 19.04 | 19.04 | 00:00:00 | | 2007-03-23 | 772,600 | 19.01 | 19.27 | 18.55 | 19.05 | 00:00:00 | | 2007-03-26 | 552,700 | 19.00 | 19.00 | 18.49 | 18.75 | 00:00:00 | | 2007-03-27 | 611,600 | 18.60 | 18.99 | 18.35 | 18.99 | 00:00:00 | | 2007-03-28 | 595,500 | 18.50 | 18.92 | 18.50 | 18.61 | 00:00:00 | | 2007-03-29 | 1,950,200 | 18.89 | 19.09 | 18.34 | 18.60 | 00:00:00 | | 2007-03-30 | 1,891,400 | 18.70 | 19.12 | 18.51 | 19.12 | 00:00:00 | | 2007-04-02 | 672,000 | 19.12 | 19.12 | 18.80 | 19.00 | 00:00:00 | | 2007-04-03 | 1,775,200 | 19.14 | 20.20 | 19.03 | 20.10 | 00:00:00 | | 2007-04-04 | 1,496,000 | 19.95 | 20.94 | 19.85 | 20.90 | 00:00:00 | | 2007-04-05 | 1,192,200 | 20.69 | 20.80 | 20.36 | 20.50 | 00:00:00 | | 2007-04-06 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2007-04-09 | 542,400 | 20.80 | 20.95 | 20.10 | 20.25 | 00:00:00 | | 2007-04-10 | 1,002,300 | 20.38 | 20.72 | 20.30 | 20.72 | 00:00:00 | | 2007-04-11 | 718,800 | 20.60 | 20.87 | 20.36 | 20.70 | 00:00:00 | | 2007-04-12 | 1,449,100 | 20.26 | 20.90 | 20.26 | 20.40 | 00:00:00 | | 2007-04-13 | 1,169,600 | 20.75 | 21.25 | 20.50 | 20.90 | 00:00:00 | | 2007-04-16 | 2,220,700 | 20.90 | 22.09 | 20.80 | 21.73 | 00:00:00 | | 2007-04-17 | 1,038,300 | 21.61 | 22.11 | 21.44 | 21.70 | 00:00:00 | | 2007-04-18 | 819,200 | 21.70 | 21.70 | 21.30 | 21.30 | 00:00:00 | | 2007-04-19 | 924,300 | 21.15 | 21.73 | 20.50 | 21.29 | 00:00:00 | | 2007-04-20 | 930,800 | 21.31 | 22.20 | 21.31 | 22.17 | 00:00:00 | | 2007-04-23 | 722,900 | 22.00 | 22.14 | 21.61 | 21.61 | 00:00:00 | | 2007-04-24 | 864,600 | 21.60 | 22.79 | 21.31 | 22.49 | 00:00:00 | | 2007-04-25 | 1,113,900 | 22.52 | 23.45 | 22.15 | 23.39 | 00:00:00 | | 2007-04-26 | 1,054,500 | 23.29 | 24.24 | 23.29 | 24.00 | 00:00:00 | | 2007-04-27 | 1,626,900 | 23.75 | 23.75 | 22.80 | 22.85 | 00:00:00 | | 2007-04-30 | 1,221,400 | 23.10 | 23.13 | 21.30 | 21.30 | 00:00:00 | | 2007-05-01 | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | | 2007-05-02 | 1,484,100 | 21.71 | 22.75 | 21.49 | 22.23 | 00:00:00 | | 2007-05-03 | 1,271,100 | 22.49 | 23.28 | 22.49 | 23.20 | 00:00:00 | | 2007-05-04 | 808,100 | 23.22 | 24.10 | 23.22 | 23.31 | 00:00:00 | | 2007-05-07 | 656,000 | 23.25 | 23.35 | 22.81 | 23.10 | 00:00:00 | | 2007-05-08 | 1,247,900 | 22.88 | 23.50 | 22.75 | 22.90 | 00:00:00 | | 2007-05-09 | 1,965,200 | 23.00 | 24.00 | 22.71 | 23.99 | 00:00:00 | | 2007-05-10 | 1,453,900 | 24.01 | 24.01 | 22.78 | 22.78 | 00:00:00 | | 2007-05-11 | 528,200 | 23.25 | 23.92 | 23.10 | 23.65 | 00:00:00 | | 2007-05-14 | 774,700 | 23.61 | 24.20 | 23.61 | 24.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
