|
 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 | | 2007-10-29 | 1,066,700 | 26.03 | 27.69 | 26.03 | 26.70 | 00:00:00 | | 2007-10-30 | 1,536,000 | 26.70 | 29.40 | 26.23 | 28.50 | 00:00:00 | | 2007-10-31 | 2,008,300 | 29.00 | 30.50 | 28.75 | 30.10 | 00:00:00 | | 2007-11-01 | 1,420,400 | 29.10 | 29.80 | 28.04 | 28.39 | 00:00:00 | | 2007-11-02 | 0 | 28.39 | 28.39 | 28.39 | 28.39 | 00:00:00 | | 2007-11-05 | 1,778,500 | 28.00 | 29.00 | 27.40 | 29.00 | 00:00:00 | | 2007-11-06 | 1,652,700 | 29.42 | 30.93 | 29.42 | 30.50 | 00:00:00 | | 2007-11-07 | 1,404,500 | 30.20 | 30.20 | 29.30 | 30.00 | 00:00:00 | | 2007-11-08 | 2,083,700 | 30.15 | 30.51 | 27.55 | 28.30 | 00:00:00 | | 2007-11-09 | 1,996,000 | 28.29 | 28.99 | 26.61 | 28.94 | 00:00:00 | | 2007-11-12 | 1,018,900 | 28.48 | 28.80 | 27.11 | 27.30 | 00:00:00 | | 2007-11-13 | 771,000 | 27.53 | 28.79 | 27.45 | 28.70 | 00:00:00 | | 2007-11-14 | 1,400,100 | 29.33 | 30.46 | 28.85 | 29.90 | 00:00:00 | | 2007-11-15 | 0 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | | 2007-11-16 | 1,913,300 | 30.00 | 30.15 | 28.91 | 29.50 | 00:00:00 | | 2007-11-19 | 911,700 | 28.63 | 29.20 | 27.69 | 28.00 | 00:00:00 | | 2007-11-20 | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2007-11-21 | 1,978,100 | 27.10 | 27.99 | 26.62 | 27.30 | 00:00:00 | | 2007-11-22 | 366,200 | 27.60 | 27.73 | 26.86 | 26.95 | 00:00:00 | | 2007-11-23 | 877,600 | 27.10 | 27.60 | 26.48 | 26.95 | 00:00:00 | | 2007-11-26 | 1,392,600 | 26.49 | 27.35 | 25.82 | 26.50 | 00:00:00 | | 2007-11-27 | 878,800 | 26.00 | 27.96 | 25.30 | 27.10 | 00:00:00 | | 2007-11-28 | 1,875,000 | 27.61 | 28.50 | 27.50 | 27.85 | 00:00:00 | | 2007-11-29 | 1,075,700 | 28.09 | 28.60 | 26.71 | 26.92 | 00:00:00 | | 2007-11-30 | 1,223,100 | 27.51 | 28.32 | 27.15 | 27.72 | 00:00:00 | | 2007-12-03 | 1,988,000 | 27.96 | 28.89 | 27.56 | 28.20 | 00:00:00 | | 2007-12-04 | 2,081,400 | 28.05 | 28.62 | 27.24 | 28.00 | 00:00:00 | | 2007-12-05 | 2,604,600 | 28.50 | 29.25 | 28.30 | 28.30 | 00:00:00 | | 2007-12-06 | 1,942,600 | 28.85 | 29.00 | 28.26 | 28.90 | 00:00:00 | | 2007-12-07 | 1,688,300 | 29.02 | 29.22 | 28.31 | 28.60 | 00:00:00 | | 2007-12-10 | 1,498,700 | 28.65 | 28.65 | 27.30 | 27.45 | 00:00:00 | | 2007-12-11 | 1,450,300 | 27.80 | 28.09 | 25.60 | 26.50 | 00:00:00 | | 2007-12-12 | 2,432,900 | 27.01 | 28.05 | 26.80 | 27.28 | 00:00:00 | | 2007-12-13 | 1,338,200 | 26.99 | 27.55 | 26.02 | 26.50 | 00:00:00 | | 2007-12-14 | 819,000 | 26.91 | 27.81 | 26.01 | 27.00 | 00:00:00 | | 2007-12-17 | 1,390,700 | 26.38 | 26.50 | 24.96 | 25.25 | 00:00:00 | | 2007-12-18 | 1,547,200 | 26.09 | 26.09 | 24.27 | 25.95 | 00:00:00 | | 2007-12-19 | 3,151,700 | 25.30 | 25.30 | 23.55 | 24.34 | 00:00:00 | | 2007-12-20 | 1,205,800 | 24.65 | 24.92 | 23.57 | 23.95 | 00:00:00 | | 2007-12-21 | 754,600 | 24.35 | 24.40 | 23.57 | 23.92 | 00:00:00 | | 2007-12-24 | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 00:00:00 | | 2007-12-25 | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 00:00:00 | | 2007-12-26 | 607,100 | 24.30 | 25.39 | 24.15 | 25.28 | 00:00:00 | | 2007-12-27 | 1,290,900 | 25.15 | 25.25 | 24.20 | 24.40 | 00:00:00 | | 2007-12-28 | 1,392,400 | 24.50 | 24.75 | 23.63 | 24.20 | 00:00:00 | | 2007-12-31 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2008-01-01 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2008-01-02 | 812,500 | 24.20 | 24.20 | 23.20 | 23.71 | 00:00:00 | | 2008-01-03 | 509,900 | 23.61 | 23.95 | 23.32 | 23.49 | 00:00:00 | | 2008-01-04 | 1,324,600 | 23.89 | 23.89 | 21.80 | 23.00 | 00:00:00 | | 2008-01-07 | 739,200 | 23.10 | 23.43 | 22.32 | 23.00 | 00:00:00 | | 2008-01-08 | 1,397,400 | 23.41 | 24.35 | 23.06 | 24.35 | 00:00:00 | | 2008-01-09 | 1,251,100 | 23.60 | 25.20 | 23.21 | 24.20 | 00:00:00 | | 2008-01-10 | 1,073,700 | 24.60 | 25.17 | 24.07 | 24.30 | 00:00:00 | | 2008-01-11 | 1,046,500 | 24.20 | 24.28 | 23.45 | 23.93 | 00:00:00 | | 2008-01-14 | 1,124,800 | 24.20 | 24.47 | 23.09 | 23.23 | 00:00:00 | | 2008-01-15 | 1,805,600 | 22.88 | 22.90 | 21.51 | 21.80 | 00:00:00 | | 2008-01-16 | 1,681,800 | 21.15 | 22.65 | 20.90 | 22.40 | 00:00:00 | | 2008-01-17 | 1,672,400 | 22.00 | 23.89 | 21.81 | 22.34 | 00:00:00 | | 2008-01-18 | 1,787,700 | 23.00 | 23.19 | 21.00 | 21.40 | 00:00:00 | | 2008-01-21 | 1,103,400 | 19.99 | 20.80 | 19.27 | 20.00 | 00:00:00 | | 2008-01-22 | 2,162,800 | 19.81 | 21.63 | 19.37 | 21.15 | 00:00:00 | | 2008-01-23 | 1,570,700 | 20.88 | 21.69 | 19.80 | 20.20 | 00:00:00 | | 2008-01-24 | 1,719,400 | 21.15 | 22.02 | 21.12 | 21.75 | 00:00:00 | | 2008-01-25 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | 2008-01-28 | 1,881,300 | 21.50 | 22.28 | 21.32 | 21.70 | 00:00:00 | | 2008-01-29 | 1,047,900 | 21.85 | 23.28 | 21.78 | 23.28 | 00:00:00 | | 2008-01-30 | 1,021,800 | 22.70 | 23.99 | 22.20 | 23.60 | 00:00:00 | | 2008-01-31 | 1,702,800 | 22.66 | 23.80 | 22.04 | 22.90 | 00:00:00 | | 2008-02-01 | 1,389,400 | 24.01 | 24.50 | 23.61 | 24.19 | 00:00:00 | | 2008-02-04 | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 00:00:00 | | 2008-02-05 | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 00:00:00 | | 2008-02-06 | 3,077,000 | 23.00 | 24.00 | 22.70 | 22.90 | 00:00:00 | | 2008-02-07 | 2,053,000 | 22.50 | 22.50 | 21.50 | 21.50 | 00:00:00 | | 2008-02-08 | 2,147,200 | 21.64 | 21.84 | 21.02 | 21.10 | 00:00:00 | | 2008-02-11 | 1,423,500 | 21.36 | 22.00 | 21.36 | 21.85 | 00:00:00 | | 2008-02-12 | 2,796,400 | 22.36 | 23.08 | 22.23 | 22.50 | 00:00:00 | | 2008-02-13 | 6,216,300 | 24.42 | 25.30 | 24.00 | 24.00 | 00:00:00 | | 2008-02-14 | 2,171,200 | 24.41 | 25.68 | 24.01 | 25.00 | 00:00:00 | | 2008-02-15 | 2,531,300 | 24.98 | 25.10 | 23.80 | 25.10 | 00:00:00 | | 2008-02-18 | 601,700 | 25.70 | 26.00 | 25.38 | 25.80 | 00:00:00 | | 2008-02-19 | 2,159,200 | 26.21 | 27.14 | 26.10 | 26.21 | 00:00:00 | | 2008-02-20 | 2,800,900 | 25.88 | 26.69 | 25.20 | 26.11 | 00:00:00 | | 2008-02-21 | 1,496,800 | 26.51 | 26.80 | 25.00 | 25.35 | 00:00:00 | | 2008-02-22 | 2,033,000 | 26.00 | 26.70 | 25.60 | 26.50 | 00:00:00 | | 2008-02-25 | 1,268,500 | 26.59 | 26.75 | 26.10 | 26.40 | 00:00:00 | | 2008-02-26 | 1,856,800 | 26.15 | 26.79 | 25.70 | 26.75 | 00:00:00 | | 2008-02-27 | 2,494,700 | 26.40 | 27.98 | 26.23 | 27.34 | 00:00:00 | | 2008-02-28 | 1,619,600 | 27.35 | 27.99 | 26.75 | 26.75 | 00:00:00 | | 2008-02-29 | 1,611,700 | 26.16 | 27.49 | 25.80 | 27.00 | 00:00:00 | | 2008-03-03 | 2,338,600 | 26.80 | 28.29 | 26.80 | 28.25 | 00:00:00 | | 2008-03-04 | 1,548,600 | 27.89 | 28.24 | 26.90 | 27.67 | 00:00:00 | | 2008-03-05 | 2,763,600 | 27.78 | 28.44 | 27.36 | 27.70 | 00:00:00 | | 2008-03-06 | 899,200 | 27.48 | 27.85 | 26.10 | 26.24 | 00:00:00 | | 2008-03-07 | 1,170,600 | 25.95 | 26.10 | 25.16 | 25.76 | 00:00:00 | | 2008-03-10 | 1,743,700 | 25.50 | 26.80 | 24.10 | 24.20 | 00:00:00 | | 2008-03-11 | 1,724,300 | 24.45 | 26.20 | 23.86 | 26.00 | 00:00:00 | | 2008-03-12 | 1,193,400 | 26.12 | 26.50 | 25.15 | 25.70 | 00:00:00 | | 2008-03-13 | 2,502,800 | 25.00 | 26.16 | 24.11 | 25.89 | 00:00:00 | | 2008-03-14 | 3,098,600 | 24.90 | 26.50 | 24.65 | 25.00 | 00:00:00 | | 2008-03-17 | 1,720,400 | 24.00 | 24.77 | 23.72 | 24.25 | 00:00:00 | | 2008-03-18 | 1,498,200 | 24.80 | 26.00 | 24.60 | 25.50 | 00:00:00 | | 2008-03-19 | 1,483,400 | 25.80 | 25.98 | 24.30 | 24.90 | 00:00:00 | | 2008-03-20 | 829,200 | 24.50 | 25.27 | 23.90 | 24.50 | 00:00:00 | | 2008-03-21 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2008-03-24 | 921,600 | 24.80 | 25.50 | 24.25 | 24.35 | 00:00:00 | | 2008-03-25 | 1,266,200 | 25.00 | 25.02 | 23.98 | 24.15 | 00:00:00 | | 2008-03-26 | 664,900 | 24.49 | 24.60 | 24.20 | 24.20 | 00:00:00 | | 2008-03-27 | 1,711,500 | 24.70 | 24.77 | 24.25 | 24.30 | 00:00:00 | | 2008-03-28 | 1,872,500 | 24.50 | 24.50 | 22.90 | 23.00 | 00:00:00 | | 2008-03-31 | 1,986,800 | 23.11 | 23.20 | 22.35 | 23.00 | 00:00:00 | | 2008-04-01 | 1,182,200 | 23.21 | 24.12 | 23.21 | 24.12 | 00:00:00 | | 2008-04-02 | 1,073,400 | 24.06 | 25.11 | 24.06 | 24.60 | 00:00:00 | | 2008-04-03 | 1,572,900 | 24.50 | 26.30 | 24.28 | 25.66 | 00:00:00 | | 2008-04-04 | 1,354,900 | 25.90 | 26.20 | 25.00 | 25.35 | 00:00:00 | | 2008-04-07 | 1,233,800 | 25.50 | 25.92 | 25.24 | 25.76 | 00:00:00 | | 2008-04-08 | 1,045,800 | 25.60 | 26.05 | 25.10 | 25.70 | 00:00:00 | | 2008-04-09 | 1,441,200 | 25.56 | 25.89 | 24.81 | 25.25 | 00:00:00 | | 2008-04-10 | 2,041,500 | 25.50 | 25.95 | 24.86 | 24.86 | 00:00:00 | | 2008-04-11 | 664,600 | 24.95 | 25.10 | 24.30 | 25.10 | 00:00:00 | | 2008-04-14 | 1,157,300 | 24.60 | 24.98 | 23.73 | 23.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
