|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-03-25 | 0 | 0.95 | 1.55 | 0.95 | 0.95 | 00:00:00 | | 2003-03-26 | 0 | 1.38 | 1.55 | 1.38 | 1.38 | 00:00:00 | | 2003-03-27 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-03-28 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-03-31 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-04-01 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-02 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-04-03 | 4,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-04 | 0 | 1.45 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2003-04-07 | 0 | 1.50 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2003-04-08 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-09 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-10 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-11 | 2,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-14 | 32,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-15 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-04-17 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-21 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-22 | 0 | 1.42 | 1.55 | 1.42 | 1.42 | 00:00:00 | | 2003-04-23 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2003-04-24 | 0 | 1.42 | 1.55 | 1.42 | 1.42 | 00:00:00 | | 2003-04-25 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-04-28 | 88,000 | 1.42 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2003-04-29 | 0 | 1.33 | 1.55 | 1.33 | 1.33 | 00:00:00 | | 2003-04-30 | 0 | 1.41 | 1.60 | 1.41 | 1.41 | 00:00:00 | | 2003-05-01 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-05-02 | 0 | 1.40 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2003-05-05 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-06 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-07 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-08 | 0 | 1.45 | 1.75 | 1.45 | 1.45 | 00:00:00 | | 2003-05-09 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-12 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-13 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-14 | 0 | 1.33 | 1.75 | 1.33 | 1.33 | 00:00:00 | | 2003-05-15 | 2,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-05-16 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-05-19 | 2,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-05-20 | 4,000 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2003-05-21 | 2,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2003-05-22 | 0 | 1.60 | 2.00 | 1.60 | 1.60 | 00:00:00 | | 2003-05-23 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-05-26 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-05-27 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-05-28 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-05-29 | 12,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2003-05-30 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-02 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-03 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-04 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-05 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-06 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2003-06-09 | 10,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2003-06-10 | 0 | 1.50 | 1.99 | 1.50 | 1.50 | 00:00:00 | | 2003-06-11 | 0 | 1.50 | 1.99 | 1.50 | 1.50 | 00:00:00 | | 2003-06-12 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-13 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-16 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-17 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-18 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-19 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-06-20 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-23 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-24 | 0 | 0.95 | 1.98 | 0.95 | 0.95 | 00:00:00 | | 2003-06-25 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-26 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-27 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-06-30 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-07-01 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-07-02 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-07-03 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-07-04 | 0 | 1.50 | 1.98 | 1.50 | 1.50 | 00:00:00 | | 2003-07-07 | 0 | 1.50 | 1.93 | 1.50 | 1.50 | 00:00:00 | | 2003-07-08 | 0 | 1.50 | 1.93 | 1.50 | 1.50 | 00:00:00 | | 2003-07-09 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-07-10 | 0 | 1.50 | 1.93 | 1.50 | 1.50 | 00:00:00 | | 2003-07-11 | 0 | 1.50 | 1.93 | 1.50 | 1.50 | 00:00:00 | | 2003-07-14 | 0 | 1.50 | 1.93 | 1.50 | 1.50 | 00:00:00 | | 2003-07-15 | 0 | 1.52 | 1.93 | 1.52 | 1.52 | 00:00:00 | | 2003-07-16 | 40,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-07-17 | 0 | 1.55 | 1.89 | 1.55 | 1.55 | 00:00:00 | | 2003-07-18 | 0 | 1.55 | 1.89 | 1.55 | 1.55 | 00:00:00 | | 2003-07-21 | 0 | 1.55 | 1.89 | 1.55 | 1.55 | 00:00:00 | | 2003-07-22 | 10,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-07-23 | 0 | 1.25 | 1.89 | 1.25 | 1.25 | 00:00:00 | | 2003-07-24 | 0 | 1.55 | 1.89 | 1.55 | 1.55 | 00:00:00 | | 2003-07-25 | 10,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-07-28 | 10,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-07-29 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-07-30 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-07-31 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-08-01 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-08-04 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-05 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-06 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-07 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-08 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-11 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-12 | 0 | 1.55 | 1.75 | 1.55 | 1.55 | 00:00:00 | | 2003-08-13 | 0 | 1.55 | 1.75 | 1.55 | 1.55 | 00:00:00 | | 2003-08-14 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-15 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-18 | 0 | 1.33 | 1.85 | 1.33 | 1.33 | 00:00:00 | | 2003-08-19 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-20 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-21 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-22 | 0 | 1.55 | 1.85 | 1.55 | 1.55 | 00:00:00 | | 2003-08-25 | 0 | 1.33 | 1.85 | 1.33 | 1.33 | 00:00:00 | | 2003-08-26 | 0 | 1.60 | 1.80 | 1.60 | 1.60 | 00:00:00 | | 2003-08-27 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-08-28 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-08-29 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-01 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-02 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-03 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-04 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-09-05 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-08 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
