|
 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 | | 2008-04-14 | 1,157,300 | 24.60 | 24.98 | 23.73 | 23.94 | 00:00:00 | | 2008-04-15 | 419,200 | 23.86 | 24.40 | 23.84 | 24.13 | 00:00:00 | | 2008-04-16 | 1,299,600 | 24.37 | 24.70 | 23.83 | 24.50 | 00:00:00 | | 2008-04-17 | 928,900 | 24.10 | 25.00 | 23.74 | 24.10 | 00:00:00 | | 2008-04-18 | 1,061,000 | 24.17 | 24.50 | 23.50 | 23.50 | 00:00:00 | | 2008-04-21 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2008-04-22 | 838,700 | 23.66 | 23.90 | 23.53 | 23.74 | 00:00:00 | | 2008-04-23 | 1,294,300 | 23.67 | 23.79 | 23.00 | 23.49 | 00:00:00 | | 2008-04-24 | 618,400 | 23.32 | 23.59 | 23.00 | 23.00 | 00:00:00 | | 2008-04-25 | 769,300 | 23.01 | 23.56 | 22.90 | 23.44 | 00:00:00 | | 2008-04-28 | 1,361,800 | 23.50 | 24.89 | 23.50 | 24.89 | 00:00:00 | | 2008-04-29 | 2,165,700 | 24.73 | 24.94 | 24.00 | 24.01 | 00:00:00 | | 2008-04-30 | 2,383,900 | 24.20 | 28.01 | 24.16 | 27.73 | 00:00:00 | | 2008-05-01 | 0 | 27.73 | 27.73 | 27.73 | 27.73 | 00:00:00 | | 2008-05-02 | 4,975,600 | 29.11 | 32.00 | 28.40 | 29.01 | 00:00:00 | | 2008-05-05 | 1,417,300 | 29.35 | 29.72 | 28.36 | 29.00 | 00:00:00 | | 2008-05-06 | 1,858,700 | 29.18 | 29.18 | 27.00 | 27.95 | 00:00:00 | | 2008-05-07 | 1,393,100 | 28.11 | 28.49 | 26.55 | 26.90 | 00:00:00 | | 2008-05-08 | 1,967,300 | 27.21 | 27.40 | 26.29 | 26.73 | 00:00:00 | | 2008-05-09 | 2,189,500 | 26.50 | 26.50 | 25.80 | 26.00 | 00:00:00 | | 2008-05-12 | 2,285,000 | 26.32 | 26.59 | 25.91 | 26.53 | 00:00:00 | | 2008-05-13 | 2,964,300 | 26.92 | 27.25 | 26.40 | 26.99 | 00:00:00 | | 2008-05-14 | 4,038,200 | 27.28 | 27.40 | 26.07 | 26.33 | 00:00:00 | | 2008-05-15 | 1,889,300 | 26.55 | 26.90 | 25.81 | 26.90 | 00:00:00 | | 2008-05-16 | 2,864,300 | 27.19 | 27.40 | 26.70 | 27.30 | 00:00:00 | | 2008-05-19 | 3,747,900 | 27.45 | 28.03 | 26.95 | 27.60 | 00:00:00 | | 2008-05-20 | 1,091,500 | 27.29 | 27.29 | 26.54 | 26.95 | 00:00:00 | | 2008-05-21 | 2,634,100 | 26.90 | 26.98 | 25.75 | 26.30 | 00:00:00 | | 2008-05-22 | 0 | 26.30 | 26.30 | 26.30 | 26.30 | 00:00:00 | | 2008-05-23 | 1,609,900 | 26.00 | 26.13 | 25.07 | 25.75 | 00:00:00 | | 2008-05-26 | 766,200 | 25.66 | 25.84 | 25.06 | 25.28 | 00:00:00 | | 2008-05-27 | 1,942,000 | 25.07 | 25.34 | 24.84 | 25.06 | 00:00:00 | | 2008-05-28 | 2,516,400 | 25.31 | 26.59 | 25.21 | 26.59 | 00:00:00 | | 2008-05-29 | 2,606,500 | 26.20 | 26.80 | 26.05 | 26.49 | 00:00:00 | | 2008-05-30 | 3,690,100 | 26.92 | 27.30 | 26.65 | 27.28 | 00:00:00 | | 2008-06-02 | 2,565,100 | 26.95 | 26.95 | 25.70 | 25.80 | 00:00:00 | | 2008-06-03 | 3,621,100 | 26.00 | 26.09 | 24.33 | 24.50 | 00:00:00 | | 2008-06-04 | 3,328,000 | 24.45 | 24.45 | 23.16 | 23.87 | 00:00:00 | | 2008-06-05 | 2,886,000 | 24.30 | 25.70 | 24.11 | 25.70 | 00:00:00 | | 2008-06-06 | 1,899,500 | 25.46 | 25.46 | 24.48 | 24.50 | 00:00:00 | | 2008-06-09 | 1,536,800 | 24.60 | 24.70 | 23.55 | 24.10 | 00:00:00 | | 2008-06-10 | 1,546,100 | 23.64 | 24.10 | 23.35 | 24.10 | 00:00:00 | | 2008-06-11 | 2,059,200 | 24.15 | 24.15 | 22.66 | 22.77 | 00:00:00 | | 2008-06-12 | 1,577,300 | 23.21 | 23.48 | 23.00 | 23.13 | 00:00:00 | | 2008-06-13 | 773,700 | 23.80 | 23.80 | 22.95 | 23.34 | 00:00:00 | | 2008-06-16 | 1,428,400 | 23.20 | 23.74 | 22.96 | 23.44 | 00:00:00 | | 2008-06-17 | 2,318,300 | 23.68 | 24.20 | 23.45 | 24.20 | 00:00:00 | | 2008-06-18 | 1,887,300 | 23.75 | 23.94 | 23.03 | 23.09 | 00:00:00 | | 2008-06-19 | 2,468,300 | 23.30 | 23.35 | 21.83 | 22.11 | 00:00:00 | | 2008-06-20 | 2,843,900 | 22.15 | 22.57 | 21.17 | 22.45 | 00:00:00 | | 2008-06-23 | 4,996,800 | 23.00 | 23.00 | 21.36 | 21.89 | 00:00:00 | | 2008-06-24 | 4,354,500 | 21.50 | 21.95 | 21.45 | 21.85 | 00:00:00 | | 2008-06-25 | 2,719,900 | 21.85 | 22.60 | 21.65 | 22.58 | 00:00:00 | | 2008-06-26 | 1,918,900 | 21.75 | 22.25 | 21.50 | 21.80 | 00:00:00 | | 2008-06-27 | 2,184,400 | 21.76 | 22.05 | 21.63 | 21.95 | 00:00:00 | | 2008-06-30 | 1,781,300 | 22.03 | 22.37 | 21.82 | 22.14 | 00:00:00 | | 2008-07-01 | 3,492,200 | 21.56 | 21.80 | 20.73 | 21.80 | 00:00:00 | | 2008-07-02 | 2,231,400 | 21.91 | 21.93 | 20.08 | 20.49 | 00:00:00 | | 2008-07-03 | 4,392,000 | 20.00 | 20.22 | 19.49 | 19.80 | 00:00:00 | | 2008-07-04 | 1,526,200 | 19.50 | 20.07 | 19.28 | 19.90 | 00:00:00 | | 2008-07-07 | 2,318,700 | 20.05 | 20.20 | 19.00 | 19.65 | 00:00:00 | | 2008-07-08 | 4,177,500 | 19.20 | 19.78 | 18.76 | 19.59 | 00:00:00 | | 2008-07-09 | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 00:00:00 | | 2008-07-10 | 4,113,600 | 19.30 | 19.57 | 18.87 | 19.46 | 00:00:00 | | 2008-07-11 | 1,921,800 | 19.15 | 19.47 | 18.86 | 18.93 | 00:00:00 | | 2008-07-14 | 1,050,400 | 19.44 | 19.44 | 18.82 | 18.86 | 00:00:00 | | 2008-07-15 | 3,579,500 | 19.00 | 20.78 | 18.52 | 20.50 | 00:00:00 | | 2008-07-16 | 2,951,400 | 20.41 | 22.48 | 20.40 | 22.48 | 00:00:00 | | 2008-07-17 | 2,390,900 | 22.37 | 22.69 | 20.88 | 21.38 | 00:00:00 | | 2008-07-18 | 1,897,100 | 21.41 | 22.03 | 20.49 | 20.50 | 00:00:00 | | 2008-07-21 | 1,460,400 | 20.91 | 21.71 | 20.84 | 21.17 | 00:00:00 | | 2008-07-22 | 1,187,200 | 20.89 | 21.60 | 20.70 | 21.60 | 00:00:00 | | 2008-07-23 | 3,191,000 | 21.61 | 22.80 | 21.02 | 22.80 | 00:00:00 | | 2008-07-24 | 2,693,600 | 22.47 | 23.32 | 22.22 | 22.55 | 00:00:00 | | 2008-07-25 | 1,902,000 | 23.00 | 23.14 | 22.25 | 22.35 | 00:00:00 | | 2008-07-28 | 1,006,600 | 22.40 | 22.70 | 21.40 | 21.50 | 00:00:00 | | 2008-07-29 | 1,793,000 | 21.55 | 22.78 | 21.55 | 22.40 | 00:00:00 | | 2008-07-30 | 2,662,600 | 22.66 | 23.69 | 22.66 | 23.20 | 00:00:00 | | 2008-07-31 | 2,932,900 | 23.30 | 23.30 | 22.21 | 22.80 | 00:00:00 | | 2008-08-01 | 2,390,200 | 22.80 | 23.10 | 21.18 | 21.59 | 00:00:00 | | 2008-08-04 | 2,743,600 | 21.40 | 21.44 | 20.52 | 20.65 | 00:00:00 | | 2008-08-05 | 1,997,900 | 20.85 | 21.91 | 20.65 | 21.80 | 00:00:00 | | 2008-08-06 | 2,131,400 | 22.10 | 22.96 | 21.61 | 22.30 | 00:00:00 | | 2008-08-07 | 1,585,600 | 22.40 | 22.78 | 22.00 | 22.00 | 00:00:00 | | 2008-08-08 | 1,328,700 | 21.51 | 23.08 | 21.51 | 22.50 | 00:00:00 | | 2008-08-11 | 2,529,000 | 22.54 | 23.38 | 22.35 | 22.35 | 00:00:00 | | 2008-08-12 | 1,696,400 | 22.31 | 23.09 | 22.00 | 22.05 | 00:00:00 | | 2008-08-13 | 2,586,000 | 22.00 | 22.00 | 21.10 | 21.20 | 00:00:00 | | 2008-08-14 | 1,448,300 | 21.34 | 21.95 | 21.20 | 21.40 | 00:00:00 | | 2008-08-15 | 2,386,400 | 21.99 | 21.99 | 20.01 | 20.78 | 00:00:00 | | 2008-08-18 | 1,048,200 | 21.05 | 21.50 | 20.28 | 20.70 | 00:00:00 | | 2008-08-19 | 1,758,600 | 20.68 | 20.68 | 19.66 | 20.10 | 00:00:00 | | 2008-08-20 | 1,637,800 | 20.32 | 21.26 | 20.24 | 21.26 | 00:00:00 | | 2008-08-21 | 1,326,600 | 21.45 | 21.74 | 20.69 | 21.74 | 00:00:00 | | 2008-08-22 | 1,443,500 | 21.74 | 21.77 | 20.80 | 20.99 | 00:00:00 | | 2008-08-25 | 1,028,800 | 20.98 | 21.10 | 20.53 | 20.60 | 00:00:00 | | 2008-08-26 | 1,741,500 | 20.53 | 20.90 | 19.83 | 20.00 | 00:00:00 | | 2008-08-27 | 1,915,200 | 20.25 | 20.36 | 19.75 | 20.25 | 00:00:00 | | 2008-08-28 | 2,178,300 | 20.40 | 20.73 | 20.06 | 20.20 | 00:00:00 | | 2008-08-29 | 1,571,700 | 20.20 | 20.65 | 19.85 | 20.49 | 00:00:00 | | 2008-09-01 | 1,457,200 | 20.30 | 21.74 | 20.05 | 20.45 | 00:00:00 | | 2008-09-02 | 1,999,000 | 20.46 | 21.45 | 20.36 | 20.44 | 00:00:00 | | 2008-09-03 | 2,100,700 | 20.72 | 20.93 | 19.86 | 19.90 | 00:00:00 | | 2008-09-04 | 4,183,700 | 20.01 | 20.01 | 17.96 | 18.69 | 00:00:00 | | 2008-09-05 | 3,347,500 | 18.00 | 18.59 | 17.40 | 18.15 | 00:00:00 | | 2008-09-08 | 4,290,900 | 18.87 | 19.70 | 18.50 | 19.05 | 00:00:00 | | 2008-09-09 | 1,995,400 | 19.00 | 19.18 | 18.35 | 18.84 | 00:00:00 | | 2008-09-10 | 3,741,100 | 19.34 | 19.70 | 18.82 | 19.40 | 00:00:00 | | 2008-09-11 | 2,185,900 | 18.86 | 19.39 | 18.42 | 19.39 | 00:00:00 | | 2008-09-12 | 2,677,500 | 19.18 | 19.38 | 18.61 | 19.00 | 00:00:00 | | 2008-09-15 | 1,922,300 | 18.10 | 18.18 | 17.52 | 17.65 | 00:00:00 | | 2008-09-16 | 2,978,300 | 17.00 | 17.90 | 16.56 | 17.90 | 00:00:00 | | 2008-09-17 | 4,034,800 | 17.27 | 17.27 | 16.50 | 16.50 | 00:00:00 | | 2008-09-18 | 4,797,700 | 16.64 | 18.50 | 16.00 | 18.50 | 00:00:00 | | 2008-09-19 | 4,245,200 | 20.10 | 21.25 | 19.90 | 20.50 | 00:00:00 | | 2008-09-22 | 3,712,900 | 20.49 | 20.49 | 19.50 | 19.62 | 00:00:00 | | 2008-09-23 | 2,576,500 | 19.55 | 20.19 | 19.20 | 19.80 | 00:00:00 | | 2008-09-24 | 2,029,300 | 20.05 | 20.39 | 19.40 | 19.60 | 00:00:00 | | 2008-09-25 | 1,683,500 | 19.73 | 20.60 | 19.63 | 20.50 | 00:00:00 | | 2008-09-26 | 2,821,700 | 19.80 | 20.39 | 19.20 | 20.00 | 00:00:00 | | 2008-09-29 | 2,653,800 | 19.99 | 19.99 | 17.34 | 18.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
