|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-09 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-10 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-11 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-12 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-15 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-16 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-17 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-18 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-19 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-22 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-23 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-24 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-25 | 0 | 1.60 | 1.85 | 1.60 | 1.60 | 00:00:00 | | 2003-09-26 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-09-29 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-09-30 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-10-01 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-10-02 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-10-03 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-10-06 | 0 | 1.50 | 1.85 | 1.50 | 1.50 | 00:00:00 | | 2003-10-07 | 4,000 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-10-08 | 0 | 1.25 | 1.85 | 1.25 | 1.25 | 00:00:00 | | 2003-10-09 | 0 | 1.25 | 1.85 | 1.25 | 1.25 | 00:00:00 | | 2003-10-10 | 4,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-10-13 | 0 | 1.25 | 1.85 | 1.25 | 1.25 | 00:00:00 | | 2003-10-14 | 0 | 1.25 | 1.50 | 1.25 | 1.25 | 00:00:00 | | 2003-10-15 | 0 | 1.27 | 1.50 | 1.27 | 1.27 | 00:00:00 | | 2003-10-16 | 900,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-10-17 | 0 | 1.50 | 1.79 | 1.50 | 1.50 | 00:00:00 | | 2003-10-20 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-10-21 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2003-10-22 | 400,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-10-23 | 0 | 1.35 | 1.79 | 1.35 | 1.35 | 00:00:00 | | 2003-10-24 | 0 | 1.33 | 1.79 | 1.33 | 1.33 | 00:00:00 | | 2003-10-27 | 0 | 1.35 | 1.79 | 1.35 | 1.35 | 00:00:00 | | 2003-10-28 | 0 | 1.38 | 1.79 | 1.38 | 1.38 | 00:00:00 | | 2003-10-29 | 20,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-10-30 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-10-31 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-03 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-04 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-05 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-06 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-07 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-10 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-11 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-12 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-13 | 30,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-11-14 | 0 | 1.30 | 1.60 | 1.30 | 1.30 | 00:00:00 | | 2003-11-17 | 0 | 1.30 | 1.79 | 1.30 | 1.30 | 00:00:00 | | 2003-11-18 | 4,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-11-19 | 0 | 1.30 | 1.60 | 1.30 | 1.30 | 00:00:00 | | 2003-11-20 | 2,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-11-21 | 0 | 1.30 | 1.60 | 1.30 | 1.30 | 00:00:00 | | 2003-11-24 | 0 | 1.35 | 1.60 | 1.35 | 1.35 | 00:00:00 | | 2003-11-25 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2003-11-26 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2003-11-27 | 0 | 1.42 | 1.60 | 1.42 | 1.42 | 00:00:00 | | 2003-11-28 | 474,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2003-12-01 | 0 | 1.35 | 1.83 | 1.35 | 1.35 | 00:00:00 | | 2003-12-02 | 0 | 1.35 | 1.52 | 1.35 | 1.35 | 00:00:00 | | 2003-12-03 | 4,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2003-12-04 | 58,000 | 1.55 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2003-12-05 | 8,000 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-12-08 | 0 | 1.50 | 1.67 | 1.50 | 1.50 | 00:00:00 | | 2003-12-09 | 0 | 1.50 | 1.67 | 1.50 | 1.50 | 00:00:00 | | 2003-12-10 | 0 | 1.45 | 1.80 | 1.45 | 1.45 | 00:00:00 | | 2003-12-11 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-12 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-15 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-16 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-17 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-18 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-19 | 0 | 1.35 | 1.80 | 1.35 | 1.35 | 00:00:00 | | 2003-12-22 | 0 | 1.42 | 1.80 | 1.42 | 1.42 | 00:00:00 | | 2003-12-23 | 0 | 1.42 | 1.80 | 1.42 | 1.42 | 00:00:00 | | 2003-12-24 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-12-25 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-12-26 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-12-29 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-12-30 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-12-31 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-01-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-01-02 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-01-05 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-01-06 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-01-07 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | | 2004-01-08 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | | 2004-01-09 | 0 | 1.43 | 1.85 | 1.43 | 1.43 | 00:00:00 | | 2004-01-12 | 0 | 1.43 | 1.89 | 1.43 | 1.43 | 00:00:00 | | 2004-01-13 | 0 | 1.52 | 1.88 | 1.52 | 1.52 | 00:00:00 | | 2004-01-14 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | | 2004-01-15 | 6,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2004-01-16 | 0 | 1.43 | 1.95 | 1.43 | 1.43 | 00:00:00 | | 2004-01-19 | 0 | 1.43 | 1.95 | 1.43 | 1.43 | 00:00:00 | | 2004-01-20 | 0 | 1.43 | 1.95 | 1.43 | 1.43 | 00:00:00 | | 2004-01-21 | 0 | 1.65 | 2.00 | 1.65 | 1.65 | 00:00:00 | | 2004-01-22 | 0 | 1.65 | 2.00 | 1.65 | 1.65 | 00:00:00 | | 2004-01-23 | 0 | 1.65 | 2.00 | 1.65 | 1.65 | 00:00:00 | | 2004-01-26 | 0 | 1.64 | 1.99 | 1.64 | 1.64 | 00:00:00 | | 2004-01-27 | 0 | 1.43 | 1.99 | 1.43 | 1.43 | 00:00:00 | | 2004-01-28 | 0 | 1.62 | 1.99 | 1.62 | 1.62 | 00:00:00 | | 2004-01-29 | 0 | 1.60 | 1.99 | 1.60 | 1.60 | 00:00:00 | | 2004-01-30 | 0 | 1.43 | 1.99 | 1.43 | 1.43 | 00:00:00 | | 2004-02-02 | 0 | 1.43 | 1.99 | 1.43 | 1.43 | 00:00:00 | | 2004-02-03 | 0 | 1.50 | 1.88 | 1.50 | 1.50 | 00:00:00 | | 2004-02-04 | 0 | 1.43 | 1.89 | 1.43 | 1.43 | 00:00:00 | | 2004-02-05 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2004-02-06 | 0 | 1.43 | 1.88 | 1.43 | 1.43 | 00:00:00 | | 2004-02-09 | 0 | 1.43 | 1.88 | 1.43 | 1.43 | 00:00:00 | | 2004-02-10 | 0 | 1.43 | 1.88 | 1.43 | 1.43 | 00:00:00 | | 2004-02-11 | 40,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2004-02-12 | 2,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2004-02-13 | 18,000 | 1.89 | 1.89 | 1.88 | 1.88 | 00:00:00 | | 2004-02-16 | 0 | 1.43 | 1.89 | 1.43 | 1.43 | 00:00:00 | | 2004-02-17 | 0 | 1.43 | 1.89 | 1.43 | 1.43 | 00:00:00 | | 2004-02-18 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2004-02-19 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2004-02-20 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2004-02-23 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
