|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-29 | 2,653,800 | 19.99 | 19.99 | 17.34 | 18.20 | 00:00:00 | | 2008-09-30 | 2,151,800 | 18.80 | 19.98 | 18.32 | 19.50 | 00:00:00 | | 2008-10-01 | 2,060,600 | 19.50 | 20.24 | 19.00 | 19.70 | 00:00:00 | | 2008-10-02 | 2,259,400 | 19.70 | 19.70 | 17.37 | 17.95 | 00:00:00 | | 2008-10-03 | 2,563,200 | 18.30 | 18.89 | 16.75 | 17.00 | 00:00:00 | | 2008-10-06 | 11,907,500 | 15.75 | 17.40 | 15.60 | 17.40 | 00:00:00 | | 2008-10-07 | 8,221,800 | 18.30 | 18.30 | 14.50 | 15.00 | 00:00:00 | | 2008-10-08 | 6,285,500 | 14.00 | 14.34 | 12.70 | 13.22 | 00:00:00 | | 2008-10-09 | 2,197,400 | 14.00 | 14.20 | 10.91 | 11.42 | 00:00:00 | | 2008-10-10 | 3,307,000 | 9.65 | 11.00 | 9.45 | 10.90 | 00:00:00 | | 2008-10-13 | 6,626,400 | 11.70 | 11.95 | 10.90 | 11.60 | 00:00:00 | | 2008-10-14 | 3,120,300 | 12.10 | 12.95 | 11.70 | 12.80 | 00:00:00 | | 2008-10-15 | 2,941,800 | 12.00 | 12.50 | 10.00 | 10.50 | 00:00:00 | | 2008-10-16 | 2,174,900 | 10.65 | 10.90 | 9.68 | 10.80 | 00:00:00 | | 2008-10-17 | 1,452,700 | 10.80 | 11.43 | 10.26 | 10.81 | 00:00:00 | | 2008-10-20 | 1,129,000 | 11.02 | 12.28 | 11.02 | 12.05 | 00:00:00 | | 2008-10-21 | 2,383,300 | 11.34 | 13.45 | 11.31 | 12.40 | 00:00:00 | | 2008-10-22 | 1,648,200 | 11.71 | 11.83 | 10.05 | 10.26 | 00:00:00 | | 2008-10-23 | 2,470,700 | 9.99 | 10.27 | 9.06 | 9.41 | 00:00:00 | | 2008-10-24 | 1,931,200 | 8.55 | 8.85 | 8.16 | 8.33 | 00:00:00 | | 2008-10-27 | 2,180,500 | 8.05 | 8.15 | 7.75 | 7.75 | 00:00:00 | | 2008-10-28 | 2,795,700 | 8.30 | 10.49 | 7.50 | 10.35 | 00:00:00 | | 2008-10-29 | 4,110,600 | 10.53 | 11.95 | 10.53 | 11.50 | 00:00:00 | | 2008-10-30 | 3,008,000 | 11.80 | 12.50 | 11.71 | 12.10 | 00:00:00 | | 2008-10-31 | 3,093,900 | 11.75 | 11.75 | 10.18 | 10.60 | 00:00:00 | | 2008-11-03 | 2,716,700 | 10.78 | 11.80 | 10.66 | 11.80 | 00:00:00 | | 2008-11-04 | 2,538,500 | 12.32 | 12.80 | 12.00 | 12.67 | 00:00:00 | | 2008-11-05 | 2,624,500 | 12.28 | 12.55 | 11.51 | 11.80 | 00:00:00 | | 2008-11-06 | 2,711,700 | 11.41 | 11.41 | 9.70 | 9.70 | 00:00:00 | | 2008-11-07 | 1,841,100 | 10.10 | 10.49 | 9.20 | 9.20 | 00:00:00 | | 2008-11-10 | 3,873,300 | 10.00 | 10.19 | 7.90 | 7.90 | 00:00:00 | | 2008-11-11 | 6,185,000 | 7.74 | 8.33 | 7.21 | 8.10 | 00:00:00 | | 2008-11-12 | 8,121,400 | 7.70 | 7.79 | 7.05 | 7.32 | 00:00:00 | | 2008-11-13 | 5,434,400 | 7.45 | 8.07 | 7.12 | 7.76 | 00:00:00 | | 2008-11-14 | 5,991,500 | 7.10 | 7.52 | 7.10 | 7.40 | 00:00:00 | | 2008-11-17 | 3,570,000 | 7.29 | 7.29 | 6.81 | 6.90 | 00:00:00 | | 2008-11-18 | 4,184,000 | 6.60 | 6.89 | 6.50 | 6.50 | 00:00:00 | | 2008-11-19 | 2,007,900 | 6.51 | 6.73 | 6.25 | 6.30 | 00:00:00 | | 2008-11-20 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2008-11-21 | 4,327,100 | 6.00 | 6.17 | 5.61 | 5.80 | 00:00:00 | | 2008-11-24 | 3,924,000 | 6.29 | 6.57 | 6.04 | 6.31 | 00:00:00 | | 2008-11-25 | 3,541,000 | 6.20 | 7.20 | 6.11 | 7.20 | 00:00:00 | | 2008-11-26 | 6,011,900 | 6.96 | 8.00 | 6.96 | 7.85 | 00:00:00 | | 2008-11-27 | 1,314,900 | 7.86 | 8.10 | 7.71 | 7.71 | 00:00:00 | | 2008-11-28 | 1,423,900 | 7.60 | 7.99 | 7.58 | 7.84 | 00:00:00 | | 2008-12-01 | 2,911,000 | 7.31 | 7.52 | 7.11 | 7.38 | 00:00:00 | | 2008-12-02 | 1,704,200 | 7.50 | 7.79 | 7.26 | 7.50 | 00:00:00 | | 2008-12-03 | 2,330,900 | 7.40 | 7.49 | 7.00 | 7.00 | 00:00:00 | | 2008-12-04 | 2,383,100 | 7.17 | 7.48 | 7.07 | 7.48 | 00:00:00 | | 2008-12-05 | 4,249,900 | 7.18 | 8.01 | 7.13 | 8.00 | 00:00:00 | | 2008-12-08 | 3,882,100 | 8.47 | 8.90 | 8.47 | 8.90 | 00:00:00 | | 2008-12-09 | 3,295,200 | 8.89 | 9.10 | 8.81 | 9.00 | 00:00:00 | | 2008-12-10 | 2,248,800 | 9.12 | 9.89 | 9.12 | 9.70 | 00:00:00 | | 2008-12-11 | 2,565,300 | 9.65 | 10.00 | 9.62 | 9.75 | 00:00:00 | | 2008-12-12 | 1,484,600 | 9.20 | 9.82 | 9.05 | 9.50 | 00:00:00 | | 2008-12-15 | 2,261,000 | 9.52 | 9.69 | 8.91 | 8.91 | 00:00:00 | | 2008-12-16 | 2,097,700 | 9.16 | 9.45 | 9.02 | 9.23 | 00:00:00 | | 2008-12-17 | 2,820,300 | 9.29 | 9.38 | 8.92 | 8.92 | 00:00:00 | | 2008-12-18 | 1,691,200 | 9.16 | 9.28 | 8.46 | 8.65 | 00:00:00 | | 2008-12-19 | 1,247,000 | 8.50 | 9.19 | 8.49 | 9.10 | 00:00:00 | | 2008-12-22 | 1,324,400 | 9.07 | 9.14 | 8.62 | 8.94 | 00:00:00 | | 2008-12-23 | 1,183,400 | 8.89 | 9.06 | 8.10 | 8.15 | 00:00:00 | | 2008-12-24 | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2008-12-25 | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2008-12-26 | 336,900 | 8.21 | 8.55 | 8.17 | 8.55 | 00:00:00 | | 2008-12-29 | 953,700 | 8.59 | 8.89 | 8.43 | 8.82 | 00:00:00 | | 2008-12-30 | 2,863,400 | 8.89 | 9.20 | 8.75 | 9.20 | 00:00:00 | | 2008-12-31 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2009-01-01 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2009-01-02 | 964,200 | 9.25 | 9.90 | 9.25 | 9.79 | 00:00:00 | | 2009-01-05 | 2,701,700 | 9.69 | 10.74 | 9.69 | 10.49 | 00:00:00 | | 2009-01-06 | 1,809,700 | 10.70 | 11.24 | 10.56 | 11.00 | 00:00:00 | | 2009-01-07 | 1,344,200 | 10.85 | 11.15 | 10.25 | 11.00 | 00:00:00 | | 2009-01-08 | 1,748,400 | 10.80 | 11.28 | 10.49 | 10.80 | 00:00:00 | | 2009-01-09 | 2,551,700 | 10.90 | 11.20 | 10.26 | 10.49 | 00:00:00 | | 2009-01-12 | 2,811,500 | 10.39 | 10.66 | 9.30 | 9.30 | 00:00:00 | | 2009-01-13 | 2,583,400 | 9.20 | 9.71 | 9.13 | 9.25 | 00:00:00 | | 2009-01-14 | 1,713,300 | 9.25 | 9.39 | 8.63 | 8.65 | 00:00:00 | | 2009-01-15 | 1,966,500 | 8.79 | 9.34 | 8.53 | 9.30 | 00:00:00 | | 2009-01-16 | 3,119,300 | 9.56 | 9.75 | 9.22 | 9.58 | 00:00:00 | | 2009-01-19 | 1,143,200 | 9.75 | 9.88 | 9.22 | 9.26 | 00:00:00 | | 2009-01-20 | 2,185,100 | 9.17 | 9.40 | 8.37 | 8.37 | 00:00:00 | | 2009-01-21 | 3,840,400 | 8.56 | 8.78 | 8.19 | 8.78 | 00:00:00 | | 2009-01-22 | 5,708,700 | 8.89 | 8.89 | 8.04 | 8.04 | 00:00:00 | | 2009-01-23 | 2,614,200 | 7.73 | 8.50 | 7.55 | 8.38 | 00:00:00 | | 2009-01-26 | 1,101,400 | 8.31 | 8.67 | 8.22 | 8.42 | 00:00:00 | | 2009-01-27 | 1,482,100 | 8.33 | 8.68 | 8.30 | 8.62 | 00:00:00 | | 2009-01-28 | 4,620,500 | 9.61 | 9.68 | 8.91 | 9.55 | 00:00:00 | | 2009-01-29 | 2,094,200 | 9.42 | 9.66 | 9.18 | 9.47 | 00:00:00 | | 2009-01-30 | 1,683,600 | 9.25 | 9.90 | 9.25 | 9.30 | 00:00:00 | | 2009-02-02 | 2,106,300 | 9.02 | 9.59 | 8.90 | 9.45 | 00:00:00 | | 2009-02-03 | 3,120,400 | 9.39 | 10.61 | 9.30 | 10.40 | 00:00:00 | | 2009-02-04 | 8,448,600 | 10.65 | 11.58 | 9.61 | 9.85 | 00:00:00 | | 2009-02-05 | 3,519,300 | 9.88 | 10.75 | 9.85 | 9.97 | 00:00:00 | | 2009-02-06 | 1,955,700 | 10.21 | 10.55 | 9.98 | 10.40 | 00:00:00 | | 2009-02-09 | 1,078,000 | 10.43 | 10.48 | 10.11 | 10.12 | 00:00:00 | | 2009-02-10 | 2,645,700 | 10.22 | 10.35 | 9.44 | 9.67 | 00:00:00 | | 2009-02-11 | 2,515,800 | 9.82 | 10.13 | 9.24 | 9.55 | 00:00:00 | | 2009-02-12 | 2,207,400 | 9.48 | 9.89 | 9.41 | 9.60 | 00:00:00 | | 2009-02-13 | 2,080,000 | 10.10 | 10.13 | 9.80 | 10.00 | 00:00:00 | | 2009-02-16 | 770,200 | 9.99 | 9.99 | 9.68 | 9.95 | 00:00:00 | | 2009-02-17 | 15,255,700 | 9.56 | 9.73 | 9.42 | 9.47 | 00:00:00 | | 2009-02-18 | 2,550,900 | 9.54 | 9.74 | 8.98 | 9.01 | 00:00:00 | | 2009-02-19 | 7,152,400 | 8.99 | 9.10 | 8.42 | 8.48 | 00:00:00 | | 2009-02-20 | 5,273,600 | 8.38 | 8.38 | 7.65 | 7.95 | 00:00:00 | | 2009-02-23 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2009-02-24 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2009-02-25 | 4,265,300 | 7.70 | 7.70 | 7.20 | 7.37 | 00:00:00 | | 2009-02-26 | 4,823,400 | 7.60 | 7.63 | 7.16 | 7.25 | 00:00:00 | | 2009-02-27 | 7,939,900 | 7.06 | 7.17 | 6.92 | 7.04 | 00:00:00 | | 2009-03-02 | 5,216,700 | 6.84 | 6.88 | 6.55 | 6.55 | 00:00:00 | | 2009-03-03 | 5,781,200 | 6.71 | 7.27 | 6.55 | 7.16 | 00:00:00 | | 2009-03-04 | 3,922,200 | 7.42 | 7.46 | 6.99 | 7.10 | 00:00:00 | | 2009-03-05 | 1,811,300 | 6.99 | 7.34 | 6.76 | 7.34 | 00:00:00 | | 2009-03-06 | 1,957,000 | 7.25 | 7.56 | 6.97 | 7.11 | 00:00:00 | | 2009-03-09 | 1,683,000 | 6.97 | 7.37 | 6.83 | 7.10 | 00:00:00 | | 2009-03-10 | 3,802,900 | 7.33 | 7.58 | 7.07 | 7.58 | 00:00:00 | | 2009-03-11 | 2,638,800 | 7.68 | 7.76 | 7.28 | 7.36 | 00:00:00 | | 2009-03-12 | 2,714,000 | 7.43 | 7.43 | 7.13 | 7.24 | 00:00:00 | | 2009-03-13 | 2,011,700 | 7.30 | 7.49 | 7.10 | 7.25 | 00:00:00 | | 2009-03-16 | 2,622,100 | 7.27 | 7.59 | 7.15 | 7.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
