|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 74,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2002-04-23 | 94,000 | 1.12 | 1.12 | 0.98 | 1.12 | 00:00:00 | | 2002-04-24 | 8,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-04-25 | 2,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-04-26 | 0 | 0.98 | 1.11 | 0.98 | 0.98 | 00:00:00 | | 2002-04-29 | 32,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-04-30 | 0 | 0.98 | 1.20 | 0.98 | 0.98 | 00:00:00 | | 2002-05-01 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-05-02 | 64,000 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2002-05-03 | 2,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-05-06 | 20,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-07 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-08 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-09 | 52,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2002-05-10 | 14,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-05-13 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2002-05-14 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-15 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-16 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-17 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-20 | 18,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-21 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-22 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-23 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-24 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-27 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2002-05-28 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2002-05-29 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2002-05-30 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-05-31 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-06-03 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-06-04 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-06-05 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-06-06 | 0 | 1.11 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2002-06-07 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2002-06-10 | 4,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2002-06-11 | 12,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-06-12 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2002-06-13 | 12,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-06-14 | 0 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2002-06-17 | 0 | 0.95 | 1.20 | 0.95 | 0.95 | 00:00:00 | | 2002-06-18 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-06-19 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-06-20 | 64,000 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-06-21 | 48,000 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2002-06-24 | 10,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-06-25 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-06-26 | 44,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2002-06-27 | 0 | 1.12 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2002-06-28 | 0 | 1.12 | 1.25 | 1.12 | 1.12 | 00:00:00 | | 2002-07-01 | 0 | 1.15 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2002-07-02 | 0 | 1.12 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2002-07-03 | 0 | 1.12 | 1.26 | 1.12 | 1.12 | 00:00:00 | | 2002-07-04 | 0 | 1.12 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2002-07-05 | 0 | 1.12 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2002-07-08 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2002-07-09 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2002-07-10 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2002-07-11 | 0 | 0.95 | 1.23 | 0.95 | 0.95 | 00:00:00 | | 2002-07-12 | 40,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-15 | 40,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-16 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-18 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-07-22 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-23 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-24 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-25 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-26 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-29 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-07-30 | 0 | 0.95 | 1.23 | 0.95 | 0.95 | 00:00:00 | | 2002-07-31 | 0 | 0.95 | 1.23 | 0.95 | 0.95 | 00:00:00 | | 2002-08-01 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-08-02 | 4,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-05 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-06 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-07 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-08-08 | 0 | 1.00 | 1.25 | 1.00 | 1.00 | 00:00:00 | | 2002-08-09 | 0 | 1.00 | 1.25 | 1.00 | 1.00 | 00:00:00 | | 2002-08-12 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-08-13 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-08-14 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-08-15 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-08-16 | 16,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-19 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-08-20 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-08-21 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-08-22 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-08-23 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-08-26 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-27 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-28 | 18,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-29 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-30 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-09-02 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-03 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-04 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-09-05 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-09-06 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-09-09 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-10 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-11 | 6,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-12 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-13 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-16 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-09-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-18 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-09-23 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-09-24 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-09-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-09-26 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2002-09-27 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-09-30 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2002-10-01 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-10-02 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2002-10-03 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2002-10-04 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2002-10-07 | 4,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
