|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-10 | 1,749,800 | 11.65 | 11.69 | 11.32 | 11.50 | 00:00:00 | 2018-07-11 | 1,452,200 | 11.40 | 11.55 | 11.37 | 11.45 | 00:00:00 | 2018-07-12 | 3,839,000 | 11.51 | 11.96 | 11.51 | 11.94 | 00:00:00 | 2018-07-13 | 1,960,400 | 12.05 | 12.10 | 11.78 | 11.88 | 00:00:00 | 2018-07-16 | 1,442,100 | 11.94 | 12.02 | 11.62 | 11.62 | 00:00:00 | 2018-07-17 | 2,484,200 | 11.87 | 12.00 | 11.52 | 11.68 | 00:00:00 | 2018-07-18 | 1,436,100 | 11.60 | 11.73 | 11.44 | 11.57 | 00:00:00 | 2018-07-19 | 2,902,400 | 11.42 | 12.02 | 11.22 | 12.02 | 00:00:00 | 2018-07-20 | 3,301,900 | 12.10 | 12.62 | 12.00 | 12.32 | 00:00:00 | 2018-07-23 | 1,434,200 | 12.30 | 12.30 | 11.97 | 12.07 | 00:00:00 | 2018-07-24 | 1,689,100 | 12.19 | 12.34 | 12.12 | 12.28 | 00:00:00 | 2018-07-25 | 2,412,100 | 12.34 | 12.67 | 12.30 | 12.51 | 00:00:00 | 2018-07-26 | 1,991,000 | 12.52 | 12.52 | 12.03 | 12.10 | 00:00:00 | 2018-07-27 | 3,801,200 | 12.14 | 12.27 | 11.97 | 12.00 | 00:00:00 | 2018-07-30 | 1,553,400 | 12.05 | 12.13 | 11.73 | 11.73 | 00:00:00 | 2018-07-31 | 3,505,800 | 11.71 | 11.80 | 11.53 | 11.59 | 00:00:00 | 2018-08-01 | 4,727,700 | 11.69 | 12.15 | 11.56 | 12.12 | 00:00:00 | 2018-08-02 | 2,735,700 | 12.00 | 12.19 | 11.86 | 11.95 | 00:00:00 | 2018-08-03 | 2,321,900 | 12.06 | 12.34 | 11.91 | 12.31 | 00:00:00 | 2018-08-06 | 1,108,200 | 12.33 | 12.38 | 12.04 | 12.15 | 00:00:00 | 2018-08-07 | 2,479,400 | 12.16 | 12.46 | 11.94 | 11.99 | 00:00:00 | 2018-08-08 | 1,693,600 | 11.93 | 12.33 | 11.93 | 12.07 | 00:00:00 | 2018-08-09 | 3,561,200 | 12.19 | 12.22 | 11.74 | 12.20 | 00:00:00 | 2018-08-10 | 4,378,400 | 12.09 | 12.09 | 11.63 | 11.63 | 00:00:00 | 2018-08-13 | 1,701,200 | 11.62 | 11.92 | 11.34 | 11.53 | 00:00:00 | 2018-08-14 | 2,039,900 | 11.70 | 12.12 | 11.56 | 11.91 | 00:00:00 | 2018-08-15 | 1,880,200 | 11.84 | 11.87 | 11.62 | 11.73 | 00:00:00 | 2018-08-16 | 1,366,700 | 11.75 | 11.96 | 11.54 | 11.54 | 00:00:00 | 2018-08-17 | 1,262,600 | 11.45 | 11.54 | 11.24 | 11.35 | 00:00:00 | 2018-08-20 | 1,186,900 | 11.24 | 11.35 | 11.12 | 11.15 | 00:00:00 | 2018-08-21 | 504,100 | 11.07 | 11.22 | 10.93 | 10.94 | 00:00:00 | 2018-08-22 | 2,622,200 | 10.70 | 11.09 | 10.69 | 11.00 | 00:00:00 | 2018-08-23 | 1,375,900 | 11.00 | 11.23 | 10.77 | 10.78 | 00:00:00 | 2018-08-24 | 1,766,500 | 10.96 | 11.02 | 10.55 | 10.70 | 00:00:00 | 2018-08-27 | 1,538,700 | 10.67 | 11.00 | 10.67 | 10.90 | 00:00:00 | 2018-08-28 | 1,542,300 | 10.85 | 10.96 | 10.72 | 10.87 | 00:00:00 | 2018-08-29 | 1,595,900 | 10.91 | 11.20 | 10.89 | 10.90 | 00:00:00 | 2018-08-30 | 1,007,900 | 10.90 | 10.93 | 10.73 | 10.82 | 00:00:00 | 2018-08-31 | 1,617,500 | 10.75 | 11.05 | 10.70 | 10.93 | 00:00:00 | 2018-09-03 | 1,167,500 | 10.78 | 10.86 | 10.57 | 10.70 | 00:00:00 | 2018-09-04 | 2,330,100 | 10.73 | 10.73 | 10.50 | 10.64 | 00:00:00 | 2018-09-05 | 2,038,800 | 10.64 | 10.71 | 10.41 | 10.55 | 00:00:00 | 2018-09-06 | 1,584,300 | 10.68 | 10.75 | 10.45 | 10.70 | 00:00:00 | 2018-09-10 | 1,903,900 | 10.83 | 11.02 | 10.70 | 10.72 | 00:00:00 | 2018-09-11 | 2,763,000 | 10.55 | 10.56 | 10.16 | 10.32 | 00:00:00 | 2018-09-12 | 1,626,100 | 10.42 | 10.44 | 10.20 | 10.32 | 00:00:00 | 2018-09-13 | 3,146,400 | 10.35 | 10.39 | 10.01 | 10.10 | 00:00:00 | 2018-09-14 | 2,289,600 | 10.10 | 10.43 | 10.10 | 10.31 | 00:00:00 | 2018-09-17 | 3,225,200 | 10.31 | 10.52 | 10.31 | 10.45 | 00:00:00 | 2018-09-18 | 2,656,800 | 10.41 | 10.80 | 10.36 | 10.57 | 00:00:00 | 2018-09-19 | 3,018,000 | 10.45 | 10.89 | 10.45 | 10.57 | 00:00:00 | 2018-09-20 | 2,065,300 | 10.69 | 10.81 | 10.45 | 10.58 | 00:00:00 | 2018-09-21 | 6,051,300 | 10.60 | 10.72 | 10.40 | 10.62 | 00:00:00 | 2018-09-24 | 1,604,100 | 10.55 | 10.68 | 10.40 | 10.58 | 00:00:00 | 2018-09-25 | 2,039,300 | 10.45 | 10.50 | 10.26 | 10.31 | 00:00:00 | 2018-09-26 | 2,129,700 | 10.38 | 10.86 | 10.36 | 10.61 | 00:00:00 | 2018-09-27 | 2,473,400 | 10.65 | 11.15 | 10.65 | 11.15 | 00:00:00 | 2018-09-28 | 2,071,000 | 11.00 | 11.12 | 10.73 | 10.74 | 00:00:00 | 2018-10-01 | 1,729,500 | 10.80 | 10.82 | 10.50 | 10.53 | 00:00:00 | 2018-10-02 | 3,727,900 | 10.80 | 11.26 | 10.77 | 11.01 | 00:00:00 | 2018-10-04 | 149,100 | 11.75 | 11.97 | 11.70 | 11.73 | 00:00:00 | 2018-10-05 | 1,815,800 | 12.12 | 12.20 | 11.86 | 11.99 | 00:00:00 | 2018-10-10 | 4,337,200 | 13.29 | 13.30 | 12.77 | 12.90 | 00:00:00 | 2018-10-11 | 2,283,100 | 13.11 | 13.18 | 12.44 | 12.60 | 00:00:00 | 2018-10-15 | 3,169,700 | 12.83 | 12.97 | 12.29 | 12.51 | 00:00:00 | 2018-10-16 | 3,663,300 | 12.65 | 13.29 | 12.33 | 13.04 | 00:00:00 | 2018-10-17 | 4,902,200 | 13.25 | 13.35 | 12.85 | 12.85 | 00:00:00 | 2018-10-18 | 4,222,500 | 12.94 | 12.95 | 12.59 | 12.60 | 00:00:00 | 2018-10-19 | 6,792,700 | 12.80 | 12.84 | 12.45 | 12.57 | 00:00:00 | 2018-10-22 | 1,861,000 | 12.79 | 13.25 | 12.65 | 13.23 | 00:00:00 | 2018-10-23 | 4,760,800 | 12.89 | 13.82 | 12.83 | 13.60 | 00:00:00 | 2018-10-24 | 5,454,900 | 13.62 | 13.90 | 13.24 | 13.60 | 00:00:00 | 2018-10-25 | 5,146,300 | 13.61 | 14.00 | 13.48 | 13.85 | 00:00:00 | 2018-10-26 | 3,379,500 | 13.68 | 13.97 | 13.45 | 13.67 | 00:00:00 | 2018-10-29 | 9,785,700 | 14.02 | 14.27 | 13.30 | 13.66 | 00:00:00 | 2018-10-30 | 5,557,100 | 13.99 | 14.55 | 13.61 | 14.39 | 00:00:00 | 2018-10-31 | 3,712,700 | 14.57 | 14.84 | 14.33 | 14.60 | 00:00:00 | 2018-11-01 | 2,812,900 | 14.62 | 14.76 | 14.25 | 14.25 | 00:00:00 | 2018-11-05 | 2,254,800 | 14.27 | 14.41 | 14.08 | 14.18 | 00:00:00 | 2018-11-06 | 2,393,800 | 14.10 | 14.29 | 13.75 | 13.89 | 00:00:00 | 2018-11-07 | 2,720,300 | 14.09 | 14.09 | 13.35 | 13.69 | 00:00:00 | 2018-11-08 | 2,881,700 | 13.85 | 13.85 | 13.16 | 13.39 | 00:00:00 | 2018-11-09 | 4,517,500 | 13.05 | 13.41 | 12.86 | 13.40 | 00:00:00 | 2018-11-12 | 3,083,700 | 13.31 | 13.31 | 12.95 | 13.06 | 00:00:00 | 2018-11-13 | 3,757,800 | 13.01 | 13.38 | 12.72 | 13.05 | 00:00:00 | 2018-11-14 | 8,398,300 | 13.05 | 13.74 | 13.03 | 13.74 | 00:00:00 | 2018-11-16 | 5,476,000 | 13.75 | 14.35 | 13.51 | 14.35 | 00:00:00 | 2018-11-19 | 2,056,800 | 14.20 | 14.31 | 13.97 | 14.20 | 00:00:00 | 2018-11-21 | 4,501,300 | 14.10 | 14.57 | 13.90 | 14.31 | 00:00:00 | 2018-11-22 | 2,411,300 | 14.30 | 14.60 | 14.23 | 14.34 | 00:00:00 | 2018-11-23 | 3,616,400 | 14.40 | 14.45 | 14.00 | 14.02 | 00:00:00 | 2018-11-26 | 2,630,400 | 14.19 | 14.35 | 13.67 | 13.85 | 00:00:00 | 2018-11-27 | 2,422,000 | 13.85 | 14.26 | 13.85 | 14.20 | 00:00:00 | 2018-11-28 | 2,770,700 | 14.18 | 14.39 | 13.89 | 14.17 | 00:00:00 | 2018-11-29 | 3,256,700 | 14.18 | 14.30 | 13.74 | 13.82 | 00:00:00 | 2018-11-30 | 814,800 | 13.97 | 13.99 | 13.75 | 13.84 | 00:00:00 | | << < 41 > >> |
|