|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 2,622,100 | 7.27 | 7.59 | 7.15 | 7.21 | 00:00:00 | | 2009-03-17 | 1,659,700 | 7.22 | 7.60 | 7.17 | 7.60 | 00:00:00 | | 2009-03-18 | 2,469,800 | 7.49 | 8.12 | 7.42 | 7.93 | 00:00:00 | | 2009-03-19 | 4,509,900 | 8.12 | 8.41 | 7.94 | 8.00 | 00:00:00 | | 2009-03-20 | 2,433,300 | 8.00 | 8.25 | 7.81 | 8.15 | 00:00:00 | | 2009-03-23 | 5,404,700 | 8.46 | 9.32 | 8.35 | 9.12 | 00:00:00 | | 2009-03-24 | 3,511,200 | 9.05 | 9.11 | 8.63 | 8.68 | 00:00:00 | | 2009-03-25 | 5,720,600 | 9.00 | 9.28 | 8.41 | 8.67 | 00:00:00 | | 2009-03-26 | 3,164,900 | 8.84 | 8.98 | 8.66 | 8.98 | 00:00:00 | | 2009-03-27 | 4,091,000 | 8.80 | 8.85 | 8.61 | 8.80 | 00:00:00 | | 2009-03-30 | 2,890,900 | 8.54 | 8.94 | 8.45 | 8.92 | 00:00:00 | | 2009-03-31 | 3,543,900 | 9.04 | 9.51 | 8.96 | 9.18 | 00:00:00 | | 2009-04-01 | 2,558,200 | 9.10 | 9.79 | 8.96 | 9.79 | 00:00:00 | | 2009-04-02 | 3,623,500 | 10.00 | 10.80 | 10.00 | 10.70 | 00:00:00 | | 2009-04-03 | 2,512,500 | 10.70 | 10.98 | 10.65 | 10.86 | 00:00:00 | | 2009-04-06 | 2,595,600 | 10.70 | 10.76 | 10.35 | 10.68 | 00:00:00 | | 2009-04-07 | 3,666,100 | 10.45 | 11.38 | 10.40 | 11.30 | 00:00:00 | | 2009-04-08 | 5,086,400 | 11.49 | 12.44 | 11.36 | 12.25 | 00:00:00 | | 2009-04-09 | 5,610,200 | 12.80 | 12.86 | 11.20 | 11.36 | 00:00:00 | | 2009-04-10 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2009-04-13 | 4,277,300 | 11.50 | 11.91 | 11.50 | 11.88 | 00:00:00 | | 2009-04-14 | 3,097,900 | 11.94 | 12.25 | 11.72 | 11.81 | 00:00:00 | | 2009-04-15 | 3,734,400 | 11.95 | 11.95 | 11.32 | 11.50 | 00:00:00 | | 2009-04-16 | 2,543,800 | 11.75 | 11.87 | 11.51 | 11.51 | 00:00:00 | | 2009-04-17 | 2,193,900 | 11.56 | 12.04 | 11.52 | 11.75 | 00:00:00 | | 2009-04-20 | 2,033,900 | 11.49 | 11.72 | 10.95 | 10.97 | 00:00:00 | | 2009-04-21 | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 00:00:00 | | 2009-04-22 | 2,467,300 | 11.20 | 11.86 | 11.20 | 11.85 | 00:00:00 | | 2009-04-23 | 1,697,100 | 11.99 | 12.18 | 11.66 | 12.18 | 00:00:00 | | 2009-04-24 | 4,245,400 | 12.20 | 13.76 | 12.20 | 13.60 | 00:00:00 | | 2009-04-27 | 3,448,100 | 13.01 | 14.00 | 13.01 | 13.85 | 00:00:00 | | 2009-04-28 | 4,751,500 | 13.41 | 13.75 | 12.85 | 12.95 | 00:00:00 | | 2009-04-29 | 3,594,400 | 13.37 | 14.46 | 13.28 | 14.30 | 00:00:00 | | 2009-04-30 | 4,236,900 | 14.80 | 14.90 | 13.61 | 13.61 | 00:00:00 | | 2009-05-01 | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 00:00:00 | | 2009-05-04 | 4,834,600 | 14.00 | 15.30 | 13.98 | 15.30 | 00:00:00 | | 2009-05-05 | 3,349,900 | 15.46 | 16.19 | 14.28 | 14.81 | 00:00:00 | | 2009-05-06 | 4,253,600 | 15.39 | 15.44 | 14.25 | 14.79 | 00:00:00 | | 2009-05-07 | 3,081,500 | 15.20 | 15.30 | 13.75 | 14.52 | 00:00:00 | | 2009-05-08 | 1,718,400 | 15.00 | 15.13 | 14.23 | 14.80 | 00:00:00 | | 2009-05-11 | 1,781,100 | 14.41 | 14.54 | 13.96 | 14.22 | 00:00:00 | | 2009-05-12 | 2,522,400 | 14.50 | 14.59 | 13.67 | 13.95 | 00:00:00 | | 2009-05-13 | 4,290,200 | 13.40 | 13.60 | 12.83 | 13.01 | 00:00:00 | | 2009-05-14 | 2,968,000 | 12.95 | 13.64 | 12.65 | 13.64 | 00:00:00 | | 2009-05-15 | 2,241,500 | 13.65 | 13.97 | 13.03 | 13.15 | 00:00:00 | | 2009-05-18 | 2,112,900 | 13.48 | 14.10 | 13.32 | 14.10 | 00:00:00 | | 2009-05-19 | 2,620,800 | 14.25 | 14.89 | 13.85 | 14.50 | 00:00:00 | | 2009-05-20 | 2,964,600 | 14.77 | 14.93 | 13.93 | 14.00 | 00:00:00 | | 2009-05-21 | 2,816,000 | 13.83 | 13.98 | 13.08 | 13.25 | 00:00:00 | | 2009-05-22 | 1,566,200 | 13.54 | 13.87 | 13.17 | 13.87 | 00:00:00 | | 2009-05-25 | 754,600 | 14.05 | 14.05 | 13.79 | 13.99 | 00:00:00 | | 2009-05-26 | 3,659,900 | 13.85 | 14.80 | 13.62 | 14.80 | 00:00:00 | | 2009-05-27 | 5,615,800 | 14.90 | 15.56 | 14.60 | 15.00 | 00:00:00 | | 2009-05-28 | 3,216,000 | 15.39 | 15.49 | 14.82 | 15.29 | 00:00:00 | | 2009-05-29 | 3,939,600 | 15.50 | 15.52 | 14.56 | 15.10 | 00:00:00 | | 2009-06-01 | 2,362,600 | 15.37 | 15.40 | 14.87 | 15.00 | 00:00:00 | | 2009-06-02 | 3,598,600 | 14.90 | 14.90 | 14.26 | 14.58 | 00:00:00 | | 2009-06-03 | 8,124,000 | 14.20 | 14.49 | 13.50 | 13.70 | 00:00:00 | | 2009-06-04 | 2,687,700 | 14.05 | 14.23 | 13.81 | 14.16 | 00:00:00 | | 2009-06-05 | 4,488,400 | 14.61 | 14.61 | 13.50 | 13.90 | 00:00:00 | | 2009-06-08 | 1,831,400 | 13.75 | 14.15 | 13.63 | 13.90 | 00:00:00 | | 2009-06-09 | 2,527,200 | 14.14 | 14.21 | 13.76 | 14.00 | 00:00:00 | | 2009-06-10 | 2,512,500 | 14.15 | 14.27 | 13.61 | 13.61 | 00:00:00 | | 2009-06-11 | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 00:00:00 | | 2009-06-12 | 1,970,500 | 13.71 | 14.10 | 13.71 | 14.00 | 00:00:00 | | 2009-06-15 | 4,020,000 | 13.76 | 13.94 | 12.86 | 13.10 | 00:00:00 | | 2009-06-16 | 2,522,800 | 13.41 | 13.42 | 12.90 | 13.17 | 00:00:00 | | 2009-06-17 | 5,935,500 | 13.20 | 13.58 | 12.97 | 13.40 | 00:00:00 | | 2009-06-18 | 1,408,600 | 13.49 | 13.65 | 13.22 | 13.50 | 00:00:00 | | 2009-06-19 | 2,613,300 | 13.70 | 13.81 | 13.55 | 13.56 | 00:00:00 | | 2009-06-22 | 3,561,900 | 13.25 | 13.47 | 12.55 | 12.76 | 00:00:00 | | 2009-06-23 | 1,928,200 | 12.87 | 13.06 | 12.51 | 13.06 | 00:00:00 | | 2009-06-24 | 2,498,300 | 13.23 | 13.67 | 13.07 | 13.50 | 00:00:00 | | 2009-06-25 | 3,819,300 | 13.45 | 14.32 | 13.20 | 14.32 | 00:00:00 | | 2009-06-26 | 1,636,600 | 14.32 | 14.54 | 14.05 | 14.24 | 00:00:00 | | 2009-06-29 | 2,891,900 | 14.24 | 14.99 | 14.24 | 14.85 | 00:00:00 | | 2009-06-30 | 1,735,300 | 15.00 | 15.06 | 14.45 | 14.85 | 00:00:00 | | 2009-07-01 | 1,653,500 | 15.00 | 15.09 | 14.72 | 14.93 | 00:00:00 | | 2009-07-02 | 1,435,700 | 14.50 | 15.17 | 14.44 | 14.78 | 00:00:00 | | 2009-07-03 | 675,000 | 14.91 | 15.05 | 14.83 | 14.97 | 00:00:00 | | 2009-07-06 | 1,379,800 | 14.74 | 15.15 | 14.71 | 15.15 | 00:00:00 | | 2009-07-07 | 1,714,800 | 15.00 | 15.09 | 14.61 | 14.80 | 00:00:00 | | 2009-07-08 | 3,705,400 | 14.70 | 14.92 | 14.02 | 14.20 | 00:00:00 | | 2009-07-09 | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | | 2009-07-10 | 2,806,100 | 14.13 | 14.93 | 14.06 | 14.52 | 00:00:00 | | 2009-07-13 | 3,084,700 | 14.83 | 14.88 | 14.07 | 14.07 | 00:00:00 | | 2009-07-14 | 2,394,600 | 14.21 | 14.74 | 14.04 | 14.64 | 00:00:00 | | 2009-07-15 | 2,899,100 | 14.94 | 15.81 | 14.90 | 15.79 | 00:00:00 | | 2009-07-16 | 4,093,200 | 15.50 | 16.55 | 15.40 | 16.10 | 00:00:00 | | 2009-07-17 | 3,982,700 | 16.03 | 16.71 | 16.03 | 16.55 | 00:00:00 | | 2009-07-20 | 2,874,500 | 16.86 | 17.28 | 16.78 | 16.83 | 00:00:00 | | 2009-07-21 | 2,631,900 | 17.06 | 17.15 | 16.37 | 16.85 | 00:00:00 | | 2009-07-22 | 2,668,300 | 16.69 | 17.83 | 16.50 | 17.30 | 00:00:00 | | 2009-07-23 | 4,964,900 | 17.68 | 18.03 | 17.17 | 17.99 | 00:00:00 | | 2009-07-24 | 3,677,000 | 17.96 | 18.40 | 17.71 | 18.00 | 00:00:00 | | 2009-07-27 | 2,895,300 | 18.25 | 18.75 | 18.03 | 18.64 | 00:00:00 | | 2009-07-28 | 3,211,300 | 18.48 | 19.37 | 18.32 | 19.00 | 00:00:00 | | 2009-07-29 | 2,357,200 | 18.79 | 18.79 | 18.13 | 18.55 | 00:00:00 | | 2009-07-30 | 2,892,900 | 18.88 | 19.06 | 18.68 | 18.83 | 00:00:00 | | 2009-07-31 | 1,806,100 | 18.85 | 19.29 | 18.72 | 19.25 | 00:00:00 | | 2009-08-03 | 2,497,500 | 20.00 | 20.10 | 19.50 | 19.71 | 00:00:00 | | 2009-08-04 | 4,093,200 | 19.74 | 20.88 | 19.42 | 20.65 | 00:00:00 | | 2009-08-05 | 3,258,900 | 20.56 | 21.10 | 20.41 | 20.74 | 00:00:00 | | 2009-08-06 | 2,909,800 | 20.95 | 21.40 | 19.61 | 19.80 | 00:00:00 | | 2009-08-07 | 2,364,900 | 20.21 | 20.49 | 19.22 | 19.30 | 00:00:00 | | 2009-08-10 | 2,430,200 | 19.41 | 19.56 | 18.93 | 19.20 | 00:00:00 | | 2009-08-11 | 2,743,500 | 19.19 | 19.52 | 18.75 | 19.40 | 00:00:00 | | 2009-08-12 | 3,274,500 | 19.52 | 20.49 | 19.52 | 20.45 | 00:00:00 | | 2009-08-13 | 1,888,100 | 20.58 | 21.21 | 19.98 | 20.78 | 00:00:00 | | 2009-08-14 | 3,829,400 | 21.20 | 21.43 | 19.84 | 20.80 | 00:00:00 | | 2009-08-17 | 2,101,700 | 19.99 | 20.59 | 19.86 | 20.40 | 00:00:00 | | 2009-08-18 | 2,441,800 | 20.50 | 21.35 | 20.21 | 21.01 | 00:00:00 | | 2009-08-19 | 2,138,200 | 20.60 | 21.36 | 20.45 | 21.10 | 00:00:00 | | 2009-08-20 | 5,000,100 | 21.18 | 22.31 | 20.91 | 22.31 | 00:00:00 | | 2009-08-21 | 6,613,000 | 22.77 | 23.79 | 22.76 | 23.55 | 00:00:00 | | 2009-08-24 | 3,350,800 | 23.74 | 24.00 | 23.50 | 24.00 | 00:00:00 | | 2009-08-25 | 3,359,000 | 24.15 | 24.34 | 23.55 | 24.09 | 00:00:00 | | 2009-08-26 | 2,712,100 | 23.89 | 25.20 | 23.70 | 25.20 | 00:00:00 | | 2009-08-27 | 2,839,300 | 25.20 | 25.39 | 24.63 | 24.81 | 00:00:00 | | 2009-08-28 | 1,730,000 | 24.85 | 25.10 | 24.40 | 24.52 | 00:00:00 | | 2009-08-31 | 3,417,500 | 24.40 | 24.40 | 23.42 | 23.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
