|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 774,700 | 23.61 | 24.20 | 23.61 | 24.20 | 00:00:00 | 2007-05-15 | 1,146,200 | 24.00 | 25.47 | 23.97 | 24.80 | 00:00:00 | 2007-05-16 | 1,093,300 | 24.86 | 25.30 | 24.50 | 25.09 | 00:00:00 | 2007-05-17 | 1,046,000 | 25.07 | 25.38 | 24.50 | 24.60 | 00:00:00 | 2007-05-18 | 1,588,000 | 24.71 | 24.83 | 23.84 | 24.50 | 00:00:00 | 2007-05-21 | 770,700 | 24.50 | 25.00 | 24.28 | 24.30 | 00:00:00 | 2007-05-22 | 1,145,100 | 24.61 | 24.96 | 23.55 | 23.55 | 00:00:00 | 2007-05-23 | 2,147,400 | 23.86 | 24.05 | 23.10 | 23.50 | 00:00:00 | 2007-05-24 | 718,100 | 23.77 | 23.79 | 22.82 | 22.82 | 00:00:00 | 2007-05-25 | 630,200 | 23.20 | 23.44 | 22.24 | 23.25 | 00:00:00 | 2007-05-28 | 259,000 | 23.49 | 23.75 | 23.15 | 23.25 | 00:00:00 | 2007-05-29 | 1,278,600 | 23.33 | 24.48 | 23.25 | 23.86 | 00:00:00 | 2007-05-30 | 1,267,300 | 23.50 | 24.74 | 23.10 | 24.73 | 00:00:00 | 2007-05-31 | 1,390,200 | 24.68 | 25.10 | 24.30 | 25.00 | 00:00:00 | 2007-06-01 | 923,500 | 25.00 | 25.79 | 24.75 | 25.70 | 00:00:00 | 2007-06-04 | 747,900 | 25.12 | 25.60 | 24.81 | 24.83 | 00:00:00 | 2007-06-05 | 1,385,800 | 25.05 | 25.05 | 23.95 | 24.40 | 00:00:00 | 2007-06-06 | 1,510,500 | 24.30 | 24.30 | 23.18 | 23.60 | 00:00:00 | 2007-06-07 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | 2007-06-08 | 1,655,300 | 23.10 | 23.70 | 22.50 | 23.06 | 00:00:00 | 2007-06-11 | 898,500 | 23.41 | 23.65 | 23.20 | 23.22 | 00:00:00 | 2007-06-12 | 1,163,100 | 23.10 | 23.50 | 22.31 | 22.50 | 00:00:00 | 2007-06-13 | 1,969,900 | 23.00 | 23.50 | 22.90 | 23.23 | 00:00:00 | 2007-06-14 | 1,504,100 | 23.47 | 24.53 | 23.47 | 24.18 | 00:00:00 | 2007-06-15 | 1,922,900 | 24.46 | 25.50 | 24.46 | 25.01 | 00:00:00 | 2007-06-18 | 1,136,000 | 25.20 | 25.73 | 24.85 | 25.45 | 00:00:00 | 2007-06-19 | 2,197,900 | 25.29 | 26.20 | 25.02 | 25.05 | 00:00:00 | 2007-06-20 | 1,693,800 | 25.51 | 25.90 | 24.10 | 24.25 | 00:00:00 | 2007-06-21 | 2,361,300 | 24.51 | 25.19 | 23.80 | 24.60 | 00:00:00 | 2007-06-22 | 1,194,400 | 24.70 | 24.70 | 23.80 | 24.03 | 00:00:00 | 2007-06-25 | 980,300 | 23.77 | 24.40 | 23.72 | 24.20 | 00:00:00 | 2007-06-26 | 896,900 | 24.20 | 24.44 | 23.50 | 23.80 | 00:00:00 | 2007-06-27 | 1,551,600 | 23.44 | 23.61 | 23.02 | 23.20 | 00:00:00 | 2007-06-28 | 1,345,400 | 23.50 | 24.50 | 23.50 | 24.13 | 00:00:00 | 2007-06-29 | 2,253,500 | 24.53 | 25.12 | 23.83 | 23.90 | 00:00:00 | 2007-07-02 | 1,153,600 | 24.26 | 24.64 | 24.24 | 24.52 | 00:00:00 | 2007-07-03 | 1,003,100 | 24.80 | 25.00 | 24.56 | 24.61 | 00:00:00 | 2007-07-04 | 894,500 | 24.79 | 25.28 | 24.51 | 24.78 | 00:00:00 | 2007-07-05 | 646,600 | 24.90 | 25.00 | 24.30 | 25.00 | 00:00:00 | 2007-07-06 | 2,124,900 | 25.75 | 25.75 | 25.75 | 25.75 | 00:00:00 | 2007-07-09 | 0 | 25.75 | 25.75 | 25.75 | 25.75 | 00:00:00 | 2007-07-10 | 1,176,200 | 25.75 | 25.95 | 24.72 | 25.43 | 00:00:00 | 2007-07-11 | 1,300,300 | 25.30 | 25.80 | 25.02 | 25.10 | 00:00:00 | 2007-07-12 | 1,875,400 | 25.35 | 25.86 | 24.83 | 24.83 | 00:00:00 | 2007-07-13 | 991,300 | 25.20 | 25.46 | 24.81 | 25.20 | 00:00:00 | 2007-07-16 | 1,201,900 | 25.17 | 25.17 | 24.53 | 25.00 | 00:00:00 | 2007-07-17 | 1,403,900 | 25.10 | 25.26 | 24.65 | 25.25 | 00:00:00 | 2007-07-18 | 1,024,600 | 25.09 | 25.45 | 24.62 | 25.39 | 00:00:00 | 2007-07-19 | 1,845,800 | 25.11 | 26.50 | 25.11 | 26.30 | 00:00:00 | 2007-07-20 | 1,484,400 | 26.50 | 26.70 | 25.12 | 25.51 | 00:00:00 | 2007-07-23 | 1,026,600 | 25.77 | 25.90 | 25.10 | 25.10 | 00:00:00 | 2007-07-24 | 1,724,500 | 25.00 | 25.00 | 23.68 | 24.30 | 00:00:00 | 2007-07-25 | 1,390,800 | 24.51 | 24.78 | 23.00 | 24.49 | 00:00:00 | 2007-07-26 | 1,393,500 | 23.50 | 23.81 | 22.25 | 23.30 | 00:00:00 | 2007-07-27 | 1,532,900 | 23.08 | 23.64 | 22.36 | 22.65 | 00:00:00 | 2007-07-30 | 1,078,500 | 23.00 | 23.80 | 22.60 | 22.80 | 00:00:00 | 2007-07-31 | 2,180,900 | 23.78 | 23.78 | 22.05 | 22.05 | 00:00:00 | 2007-08-01 | 2,408,700 | 22.25 | 22.25 | 20.79 | 21.40 | 00:00:00 | 2007-08-02 | 1,392,100 | 21.98 | 22.18 | 21.60 | 22.00 | 00:00:00 | 2007-08-03 | 1,128,000 | 22.16 | 22.20 | 20.65 | 21.10 | 00:00:00 | 2007-08-06 | 2,633,200 | 21.45 | 21.45 | 20.11 | 20.70 | 00:00:00 | 2007-08-07 | 3,032,300 | 20.98 | 23.45 | 20.75 | 23.00 | 00:00:00 | 2007-08-08 | 2,111,100 | 23.50 | 24.15 | 22.53 | 23.00 | 00:00:00 | 2007-08-09 | 1,937,500 | 19.50 | 20.49 | 19.01 | 19.90 | 00:00:00 | 2007-08-10 | 1,082,800 | 19.20 | 19.90 | 18.95 | 19.90 | 00:00:00 | 2007-08-13 | 1,006,900 | 20.25 | 20.40 | 19.95 | 20.00 | 00:00:00 | 2007-08-14 | 967,500 | 20.19 | 20.25 | 19.08 | 19.51 | 00:00:00 | 2007-08-15 | 2,518,000 | 19.00 | 19.80 | 18.30 | 18.75 | 00:00:00 | 2007-08-16 | 3,496,100 | 17.70 | 18.25 | 15.75 | 17.90 | 00:00:00 | 2007-08-17 | 2,888,500 | 19.00 | 19.45 | 17.91 | 19.20 | 00:00:00 | 2007-08-20 | 1,378,100 | 19.50 | 19.78 | 18.90 | 19.00 | 00:00:00 | 2007-08-21 | 963,400 | 19.14 | 19.50 | 18.80 | 19.30 | 00:00:00 | 2007-08-22 | 1,376,500 | 19.50 | 19.73 | 19.17 | 19.19 | 00:00:00 | 2007-08-23 | 1,986,100 | 19.34 | 19.35 | 18.20 | 18.40 | 00:00:00 | 2007-08-24 | 2,551,200 | 18.36 | 18.57 | 17.95 | 18.10 | 00:00:00 | 2007-08-27 | 1,973,000 | 18.15 | 19.14 | 17.95 | 19.03 | 00:00:00 | 2007-08-28 | 1,556,400 | 18.84 | 18.84 | 17.80 | 18.25 | 00:00:00 | 2007-08-29 | 1,235,800 | 18.34 | 18.90 | 18.05 | 18.62 | 00:00:00 | 2007-08-30 | 1,553,900 | 18.45 | 19.00 | 17.85 | 17.85 | 00:00:00 | 2007-08-31 | 3,880,000 | 18.35 | 19.10 | 18.05 | 18.55 | 00:00:00 | 2007-09-03 | 976,000 | 18.64 | 19.22 | 18.60 | 19.16 | 00:00:00 | 2007-09-04 | 1,594,700 | 19.29 | 19.56 | 18.99 | 19.05 | 00:00:00 | 2007-09-05 | 1,629,100 | 18.85 | 18.85 | 18.33 | 18.65 | 00:00:00 | 2007-09-06 | 1,325,200 | 18.70 | 18.92 | 17.96 | 18.40 | 00:00:00 | 2007-09-07 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | 2007-09-10 | 1,878,400 | 17.99 | 18.00 | 17.30 | 17.40 | 00:00:00 | 2007-09-11 | 2,095,000 | 17.89 | 18.59 | 17.72 | 18.50 | 00:00:00 | 2007-09-12 | 2,006,700 | 18.50 | 19.50 | 18.40 | 19.25 | 00:00:00 | 2007-09-13 | 1,369,000 | 19.19 | 20.40 | 19.19 | 20.25 | 00:00:00 | 2007-09-14 | 2,020,700 | 19.89 | 21.00 | 19.65 | 20.70 | 00:00:00 | 2007-09-17 | 884,600 | 20.55 | 20.69 | 19.90 | 20.65 | 00:00:00 | 2007-09-18 | 2,523,800 | 20.69 | 21.68 | 20.61 | 21.49 | 00:00:00 | 2007-09-19 | 3,302,800 | 21.80 | 22.00 | 21.50 | 21.72 | 00:00:00 | 2007-09-20 | 2,313,900 | 21.65 | 22.14 | 21.10 | 21.81 | 00:00:00 | 2007-09-21 | 1,225,500 | 21.90 | 22.10 | 21.60 | 22.00 | 00:00:00 | 2007-09-24 | 1,022,900 | 21.87 | 22.15 | 21.35 | 21.60 | 00:00:00 | 2007-09-25 | 1,951,900 | 21.58 | 22.30 | 21.10 | 22.30 | 00:00:00 | 2007-09-26 | 2,908,400 | 22.23 | 23.35 | 22.23 | 23.02 | 00:00:00 | 2007-09-27 | 3,741,800 | 23.00 | 25.10 | 23.00 | 25.10 | 00:00:00 | 2007-09-28 | 2,410,000 | 24.94 | 25.65 | 24.35 | 24.99 | 00:00:00 | 2007-10-01 | 1,855,100 | 25.15 | 25.54 | 24.80 | 24.80 | 00:00:00 | 2007-10-02 | 1,859,200 | 24.60 | 24.60 | 23.34 | 23.50 | 00:00:00 | 2007-10-03 | 2,717,100 | 23.30 | 24.30 | 23.25 | 23.50 | 00:00:00 | 2007-10-04 | 2,532,500 | 23.41 | 24.60 | 23.41 | 24.10 | 00:00:00 | 2007-10-05 | 2,037,700 | 24.59 | 24.99 | 24.18 | 24.80 | 00:00:00 | 2007-10-08 | 577,300 | 24.75 | 24.75 | 24.16 | 24.39 | 00:00:00 | 2007-10-09 | 2,576,900 | 24.65 | 24.65 | 24.15 | 24.25 | 00:00:00 | 2007-10-10 | 1,612,400 | 24.30 | 24.65 | 23.80 | 23.80 | 00:00:00 | 2007-10-11 | 1,496,300 | 24.10 | 24.50 | 22.47 | 23.80 | 00:00:00 | 2007-10-12 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | 2007-10-15 | 1,208,200 | 23.86 | 24.39 | 22.70 | 23.00 | 00:00:00 | 2007-10-16 | 2,662,600 | 22.50 | 23.20 | 21.87 | 22.95 | 00:00:00 | 2007-10-17 | 1,653,000 | 23.78 | 24.30 | 22.90 | 24.00 | 00:00:00 | 2007-10-18 | 632,000 | 23.50 | 24.19 | 23.17 | 24.19 | 00:00:00 | 2007-10-19 | 997,600 | 24.30 | 24.30 | 23.10 | 24.00 | 00:00:00 | 2007-10-22 | 2,117,300 | 23.80 | 25.60 | 23.70 | 25.60 | 00:00:00 | 2007-10-23 | 1,484,800 | 25.79 | 26.69 | 25.74 | 26.15 | 00:00:00 | 2007-10-24 | 1,231,300 | 26.40 | 26.98 | 25.51 | 25.89 | 00:00:00 | 2007-10-25 | 1,584,500 | 26.10 | 26.61 | 25.50 | 25.70 | 00:00:00 | 2007-10-26 | 744,400 | 25.88 | 26.58 | 25.60 | 26.19 | 00:00:00 | 2007-10-29 | 1,066,700 | 26.03 | 27.69 | 26.03 | 26.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|