|
 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 | | 2002-10-07 | 4,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-10-08 | 8,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2002-10-09 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-10 | 0 | 0.95 | 1.27 | 0.95 | 0.95 | 00:00:00 | | 2002-10-11 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-14 | 0 | 0.95 | 1.23 | 0.95 | 0.95 | 00:00:00 | | 2002-10-15 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-16 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-17 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-18 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-10-21 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-10-22 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-10-23 | 12,000 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2002-10-24 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-10-25 | 0 | 0.95 | 1.30 | 0.95 | 0.95 | 00:00:00 | | 2002-10-28 | 6,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-10-29 | 4,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-10-30 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-10-31 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-01 | 18,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-04 | 12,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-05 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-11-06 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-11-07 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-08 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-11-11 | 2,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-12 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-11-13 | 0 | 0.95 | 1.25 | 0.95 | 0.95 | 00:00:00 | | 2002-11-14 | 14,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-15 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-18 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-19 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-20 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-21 | 4,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-22 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-25 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-26 | 0 | 1.24 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2002-11-27 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-28 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-11-29 | 0 | 1.24 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2002-12-02 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-03 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-04 | 0 | 1.24 | 1.50 | 1.24 | 1.24 | 00:00:00 | | 2002-12-05 | 14,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-06 | 0 | 1.24 | 1.33 | 1.24 | 1.24 | 00:00:00 | | 2002-12-09 | 8,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-10 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2002-12-11 | 0 | 0.95 | 1.33 | 0.95 | 0.95 | 00:00:00 | | 2002-12-12 | 8,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-13 | 0 | 1.24 | 1.33 | 1.24 | 1.24 | 00:00:00 | | 2002-12-16 | 2,000 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2002-12-17 | 98,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2002-12-18 | 106,000 | 1.45 | 1.45 | 1.25 | 1.25 | 00:00:00 | | 2002-12-19 | 0 | 1.25 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2002-12-20 | 0 | 1.25 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2002-12-23 | 0 | 1.25 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2002-12-24 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-12-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-12-26 | 0 | 1.30 | 1.42 | 1.30 | 1.30 | 00:00:00 | | 2002-12-27 | 0 | 1.25 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2002-12-30 | 0 | 0.95 | 1.50 | 0.95 | 0.95 | 00:00:00 | | 2002-12-31 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-01 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-02 | 0 | 0.95 | 1.42 | 0.95 | 0.95 | 00:00:00 | | 2003-01-03 | 0 | 1.30 | 1.42 | 1.30 | 1.30 | 00:00:00 | | 2003-01-06 | 0 | 1.25 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2003-01-07 | 0 | 1.30 | 1.42 | 1.30 | 1.30 | 00:00:00 | | 2003-01-08 | 24,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-01-09 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-01-10 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-13 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-01-14 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-15 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-01-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-17 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-01-20 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-21 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-22 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-23 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-24 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-01-27 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-01-28 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-01-29 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-01-30 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2003-01-31 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2003-02-03 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-04 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-05 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-06 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-07 | 0 | 1.25 | 1.60 | 1.25 | 1.25 | 00:00:00 | | 2003-02-10 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-11 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-02-12 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-13 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-14 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-17 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-02-18 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2003-02-19 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-20 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-21 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-02-24 | 0 | 1.33 | 1.48 | 1.33 | 1.33 | 00:00:00 | | 2003-02-25 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-02-26 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-02-27 | 0 | 1.30 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2003-02-28 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-03-03 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-03-04 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-03-05 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-03-06 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-03-07 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-03-10 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-03-11 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-03-12 | 0 | 1.30 | 50.00 | 1.30 | 1.30 | 00:00:00 | | 2003-03-13 | 0 | 1.30 | 50.00 | 1.30 | 1.30 | 00:00:00 | | 2003-03-14 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-03-17 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2003-03-18 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-03-19 | 4,000 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-03-20 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-03-21 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-03-24 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
