|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 0 | 1.19 | 1.30 | 1.19 | 1.19 | 00:00:00 | 2000-12-05 | 10,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2000-12-06 | 14,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2000-12-07 | 6,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2000-12-08 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-11 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-12 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | 2000-12-13 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-14 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-15 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-18 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-19 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-20 | 0 | 1.23 | 1.48 | 1.23 | 1.23 | 00:00:00 | 2000-12-21 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2000-12-22 | 0 | 1.25 | 1.48 | 1.25 | 1.25 | 00:00:00 | 2000-12-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2000-12-26 | 0 | 1.25 | 1.48 | 1.25 | 1.25 | 00:00:00 | 2000-12-27 | 6,000 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | 2000-12-28 | 0 | 1.30 | 1.48 | 1.30 | 1.30 | 00:00:00 | 2000-12-29 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2001-01-01 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2001-01-02 | 0 | 1.30 | 1.55 | 1.30 | 1.30 | 00:00:00 | 2001-01-03 | 0 | 1.30 | 1.55 | 1.30 | 1.30 | 00:00:00 | 2001-01-04 | 6,000 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2001-01-05 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | 2001-01-08 | 0 | 1.36 | 1.52 | 1.36 | 1.36 | 00:00:00 | 2001-01-09 | 0 | 1.40 | 1.52 | 1.40 | 1.40 | 00:00:00 | 2001-01-10 | 4,000 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | 2001-01-11 | 4,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2001-01-12 | 0 | 1.48 | 1.58 | 1.48 | 1.48 | 00:00:00 | 2001-01-15 | 0 | 1.46 | 1.60 | 1.46 | 1.46 | 00:00:00 | 2001-01-16 | 0 | 1.46 | 1.60 | 1.46 | 1.46 | 00:00:00 | 2001-01-17 | 0 | 1.46 | 1.60 | 1.46 | 1.46 | 00:00:00 | 2001-01-18 | 2,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-01-19 | 0 | 1.46 | 1.60 | 1.46 | 1.46 | 00:00:00 | 2001-01-22 | 0 | 1.48 | 1.65 | 1.48 | 1.48 | 00:00:00 | 2001-01-23 | 12,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-01-24 | 8,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-01-25 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-01-26 | 0 | 1.55 | 1.65 | 1.55 | 1.55 | 00:00:00 | 2001-01-29 | 8,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2001-01-30 | 18,000 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2001-01-31 | 22,000 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2001-02-01 | 4,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2001-02-02 | 2,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2001-02-05 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | 2001-02-06 | 20,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2001-02-07 | 0 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2001-02-08 | 0 | 1.62 | 1.76 | 1.62 | 1.62 | 00:00:00 | 2001-02-09 | 0 | 1.60 | 1.76 | 1.60 | 1.60 | 00:00:00 | 2001-02-12 | 4,000 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | 2001-02-13 | 2,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2001-02-14 | 0 | 1.67 | 1.76 | 1.67 | 1.67 | 00:00:00 | 2001-02-15 | 10,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2001-02-16 | 0 | 1.73 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2001-02-19 | 2,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2001-02-20 | 0 | 1.61 | 1.70 | 1.61 | 1.61 | 00:00:00 | 2001-02-21 | 24,000 | 1.61 | 1.65 | 1.61 | 1.61 | 00:00:00 | 2001-02-22 | 32,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-02-23 | 20,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-02-26 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-02-27 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-02-28 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-01 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-02 | 10,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-03-05 | 4,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-03-06 | 16,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | 2001-03-07 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-08 | 0 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | 2001-03-09 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-12 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-13 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-14 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-03-15 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-03-16 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2001-03-19 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-03-20 | 0 | 1.48 | 1.65 | 1.48 | 1.48 | 00:00:00 | 2001-03-21 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-03-22 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-03-23 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-03-26 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-03-27 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-03-28 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-03-29 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-03-30 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-02 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-04-03 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-04 | 0 | 1.50 | 1.58 | 1.50 | 1.50 | 00:00:00 | 2001-04-05 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-06 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-09 | 0 | 1.50 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2001-04-10 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-04-11 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-12 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-13 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-04-16 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-17 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | 2001-04-18 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2001-04-19 | 0 | 1.55 | 1.65 | 1.55 | 1.55 | 00:00:00 | 2001-04-20 | 2,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | 2001-04-23 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-04-24 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2001-04-25 | 0 | 1.42 | 1.55 | 1.42 | 1.42 | 00:00:00 | 2001-04-26 | 0 | 1.41 | 1.55 | 1.41 | 1.41 | 00:00:00 | 2001-04-27 | 0 | 1.42 | 1.50 | 1.42 | 1.42 | 00:00:00 | 2001-04-30 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-05-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-05-02 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-05-03 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2001-05-04 | 0 | 1.41 | 1.65 | 1.41 | 1.41 | 00:00:00 | 2001-05-07 | 0 | 1.41 | 1.55 | 1.41 | 1.41 | 00:00:00 | 2001-05-08 | 0 | 1.48 | 1.65 | 1.48 | 1.48 | 00:00:00 | 2001-05-09 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | 2001-05-10 | 0 | 1.48 | 1.62 | 1.48 | 1.48 | 00:00:00 | 2001-05-11 | 0 | 1.48 | 1.62 | 1.48 | 1.48 | 00:00:00 | 2001-05-14 | 0 | 1.48 | 1.62 | 1.48 | 1.48 | 00:00:00 | 2001-05-15 | 0 | 1.48 | 1.55 | 1.48 | 1.48 | 00:00:00 | 2001-05-16 | 0 | 1.48 | 1.55 | 1.48 | 1.48 | 00:00:00 | 2001-05-17 | 6,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2001-05-18 | 0 | 1.48 | 1.62 | 1.48 | 1.48 | 00:00:00 | 2001-05-21 | 0 | 1.48 | 1.62 | 1.48 | 1.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|