|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-20 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-21 | 2,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-06-22 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-06-23 | 0 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2000-06-26 | 0 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2000-06-27 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-06-28 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-06-29 | 10,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-06-30 | 0 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2000-07-03 | 20,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-07-04 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-07-05 | 2,000 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2000-07-06 | 0 | 1.36 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2000-07-07 | 10,000 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2000-07-10 | 12,000 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2000-07-11 | 0 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2000-07-12 | 26,000 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2000-07-13 | 2,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-07-14 | 4,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-07-17 | 0 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2000-07-18 | 0 | 1.30 | 1.42 | 1.30 | 1.30 | 00:00:00 | | 2000-07-19 | 0 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2000-07-20 | 4,000 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2000-07-21 | 8,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-07-24 | 0 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-07-25 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-07-26 | 12,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-07-27 | 0 | 1.15 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2000-07-28 | 4,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-07-31 | 0 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-08-01 | 6,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2000-08-02 | 0 | 1.15 | 1.33 | 1.15 | 1.15 | 00:00:00 | | 2000-08-03 | 6,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2000-08-04 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-07 | 0 | 1.15 | 1.38 | 1.15 | 1.15 | 00:00:00 | | 2000-08-08 | 18,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-09 | 8,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-10 | 0 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-08-11 | 12,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-14 | 0 | 1.20 | 1.38 | 1.20 | 1.20 | 00:00:00 | | 2000-08-15 | 0 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2000-08-16 | 10,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-17 | 16,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-18 | 0 | 1.21 | 1.38 | 1.21 | 1.21 | 00:00:00 | | 2000-08-21 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-22 | 0 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2000-08-23 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-24 | 0 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2000-08-25 | 0 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-08-28 | 6,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-29 | 6,000 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2000-08-30 | 18,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-08-31 | 0 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2000-09-01 | 4,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2000-09-04 | 106,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-05 | 0 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2000-09-06 | 16,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-07 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-08 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-09-11 | 0 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2000-09-12 | 0 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2000-09-13 | 20,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-14 | 0 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2000-09-15 | 0 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2000-09-18 | 0 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2000-09-19 | 0 | 1.18 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2000-09-20 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-09-21 | 0 | 1.18 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2000-09-22 | 6,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2000-09-25 | 8,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-26 | 8,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-09-27 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-09-28 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-09-29 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-10-02 | 0 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2000-10-03 | 0 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2000-10-04 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-10-05 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2000-10-06 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2000-10-09 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-10-10 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-10-11 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-10-12 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-10-13 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-10-16 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-10-17 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-10-18 | 6,000 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2000-10-19 | 0 | 1.14 | 1.23 | 1.14 | 1.14 | 00:00:00 | | 2000-10-20 | 0 | 1.14 | 1.23 | 1.14 | 1.14 | 00:00:00 | | 2000-10-23 | 0 | 1.14 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2000-10-24 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2000-10-25 | 0 | 1.14 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2000-10-26 | 0 | 1.14 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2000-10-27 | 60,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-10-30 | 8,000 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2000-10-31 | 58,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2000-11-01 | 0 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2000-11-02 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-11-03 | 0 | 1.05 | 1.25 | 1.05 | 1.05 | 00:00:00 | | 2000-11-06 | 0 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-11-07 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-11-08 | 34,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2000-11-09 | 10,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-11-10 | 2,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-11-13 | 24,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-11-14 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-11-15 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-11-16 | 0 | 1.17 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2000-11-17 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2000-11-20 | 0 | 1.10 | 1.30 | 1.10 | 1.10 | 00:00:00 | | 2000-11-21 | 14,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-11-22 | 0 | 1.14 | 1.30 | 1.14 | 1.14 | 00:00:00 | | 2000-11-23 | 0 | 1.19 | 1.30 | 1.19 | 1.19 | 00:00:00 | | 2000-11-24 | 0 | 1.09 | 1.30 | 1.09 | 1.09 | 00:00:00 | | 2000-11-27 | 0 | 1.19 | 1.30 | 1.19 | 1.19 | 00:00:00 | | 2000-11-28 | 0 | 1.19 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-11-29 | 0 | 1.19 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-11-30 | 0 | 1.19 | 1.27 | 1.19 | 1.19 | 00:00:00 | | 2000-12-01 | 0 | 1.19 | 1.30 | 1.19 | 1.19 | 00:00:00 | | 2000-12-04 | 0 | 1.19 | 1.30 | 1.19 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
