|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 0 | 1.00 | 1.62 | 1.00 | 1.00 | 00:00:00 | | 2001-11-06 | 0 | 1.20 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2001-11-07 | 4,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-11-08 | 0 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2001-11-09 | 4,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2001-11-12 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2001-11-13 | 2,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2001-11-14 | 0 | 1.05 | 1.35 | 1.05 | 1.05 | 00:00:00 | | 2001-11-15 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-11-16 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-11-19 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-11-20 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-11-21 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2001-11-22 | 0 | 1.00 | 1.62 | 1.00 | 1.00 | 00:00:00 | | 2001-11-23 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2001-11-26 | 0 | 1.08 | 1.30 | 1.08 | 1.08 | 00:00:00 | | 2001-11-27 | 40,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-11-28 | 56,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-11-29 | 60,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-11-30 | 102,000 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-12-03 | 0 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2001-12-04 | 0 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2001-12-05 | 0 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-12-06 | 0 | 1.08 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2001-12-07 | 0 | 1.08 | 1.20 | 1.08 | 1.08 | 00:00:00 | | 2001-12-10 | 88,000 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2001-12-11 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2001-12-12 | 10,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-13 | 0 | 0.98 | 1.10 | 0.98 | 0.98 | 00:00:00 | | 2001-12-14 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2001-12-17 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2001-12-18 | 6,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-12-19 | 246,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-20 | 18,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-21 | 22,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-24 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-25 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-12-26 | 0 | 1.00 | 1.30 | 1.00 | 1.00 | 00:00:00 | | 2001-12-27 | 0 | 0.96 | 1.30 | 0.96 | 0.96 | 00:00:00 | | 2001-12-28 | 0 | 0.96 | 1.35 | 0.96 | 0.96 | 00:00:00 | | 2001-12-31 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2002-01-01 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2002-01-02 | 0 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2002-01-03 | 0 | 0.96 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2002-01-04 | 24,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-01-07 | 0 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2002-01-08 | 24,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-01-09 | 0 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2002-01-10 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-01-11 | 0 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2002-01-14 | 0 | 0.98 | 1.20 | 0.98 | 0.98 | 00:00:00 | | 2002-01-15 | 102,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-01-16 | 0 | 0.98 | 1.50 | 0.98 | 0.98 | 00:00:00 | | 2002-01-17 | 0 | 0.98 | 1.50 | 0.98 | 0.98 | 00:00:00 | | 2002-01-18 | 200,000 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2002-01-21 | 100,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-01-22 | 0 | 0.95 | 1.20 | 0.95 | 0.95 | 00:00:00 | | 2002-01-23 | 0 | 1.00 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2002-01-24 | 0 | 0.95 | 1.20 | 0.95 | 0.95 | 00:00:00 | | 2002-01-25 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-01-28 | 0 | 1.00 | 1.35 | 1.00 | 1.00 | 00:00:00 | | 2002-01-29 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-01-30 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-01-31 | 0 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2002-02-01 | 0 | 0.95 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2002-02-04 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2002-02-05 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-02-06 | 0 | 0.98 | 1.50 | 0.98 | 0.98 | 00:00:00 | | 2002-02-07 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-02-08 | 0 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2002-02-11 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-02-12 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-02-13 | 0 | 0.98 | 1.50 | 0.98 | 0.98 | 00:00:00 | | 2002-02-14 | 0 | 0.98 | 1.50 | 0.98 | 0.98 | 00:00:00 | | 2002-02-15 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2002-02-18 | 6,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-02-19 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-02-20 | 0 | 1.00 | 1.38 | 1.00 | 1.00 | 00:00:00 | | 2002-02-21 | 0 | 0.98 | 1.38 | 0.98 | 0.98 | 00:00:00 | | 2002-02-22 | 0 | 1.00 | 1.38 | 1.00 | 1.00 | 00:00:00 | | 2002-02-25 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-02-26 | 0 | 0.98 | 1.30 | 0.98 | 0.98 | 00:00:00 | | 2002-02-27 | 0 | 0.98 | 1.10 | 0.98 | 0.98 | 00:00:00 | | 2002-02-28 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-03-01 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2002-03-04 | 0 | 1.02 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2002-03-05 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-03-06 | 8,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-03-07 | 0 | 1.03 | 1.30 | 1.03 | 1.03 | 00:00:00 | | 2002-03-08 | 58,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-03-11 | 0 | 0.50 | 1.08 | 0.50 | 0.50 | 00:00:00 | | 2002-03-12 | 16,000 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2002-03-13 | 6,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-03-14 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-03-15 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-03-18 | 0 | 0.95 | 1.30 | 0.95 | 0.95 | 00:00:00 | | 2002-03-19 | 0 | 1.01 | 1.30 | 1.01 | 1.01 | 00:00:00 | | 2002-03-20 | 0 | 1.01 | 1.15 | 1.01 | 1.01 | 00:00:00 | | 2002-03-21 | 8,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-03-22 | 2,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-03-25 | 0 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2002-03-26 | 0 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2002-03-27 | 0 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2002-03-28 | 6,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2002-03-29 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2002-04-01 | 0 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2002-04-02 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-03 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-04 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-05 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-08 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-09 | 0 | 0.96 | 1.05 | 0.96 | 0.96 | 00:00:00 | | 2002-04-10 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-11 | 0 | 0.95 | 1.10 | 0.95 | 0.95 | 00:00:00 | | 2002-04-12 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-15 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-16 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-17 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-18 | 18,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2002-04-19 | 0 | 0.95 | 1.12 | 0.95 | 0.95 | 00:00:00 | | 2002-04-22 | 74,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
