|
 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 | | 2000-01-03 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2000-01-04 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2000-01-05 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2000-01-06 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2000-01-07 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2000-01-10 | 0 | 1.17 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2000-01-11 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2000-01-12 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2000-01-13 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2000-01-14 | 0 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2000-01-17 | 8,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-01-18 | 0 | 1.17 | 1.26 | 1.17 | 1.17 | 00:00:00 | | 2000-01-19 | 0 | 1.15 | 1.40 | 1.15 | 1.15 | 00:00:00 | | 2000-01-20 | 290,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-01-21 | 0 | 1.15 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2000-01-24 | 4,000 | 1.26 | 1.38 | 1.26 | 1.38 | 00:00:00 | | 2000-01-25 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-01-26 | 0 | 1.33 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2000-01-27 | 0 | 1.33 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2000-01-28 | 0 | 1.33 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2000-01-31 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-02-01 | 0 | 1.33 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2000-02-02 | 6,000 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2000-02-03 | 0 | 1.23 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2000-02-04 | 0 | 1.23 | 1.34 | 1.23 | 1.23 | 00:00:00 | | 2000-02-07 | 0 | 1.23 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2000-02-08 | 0 | 1.23 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2000-02-09 | 0 | 1.23 | 1.35 | 1.23 | 1.23 | 00:00:00 | | 2000-02-10 | 0 | 1.25 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2000-02-11 | 2,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2000-02-14 | 2,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-02-15 | 72,000 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2000-02-16 | 30,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-02-17 | 0 | 1.33 | 1.46 | 1.33 | 1.33 | 00:00:00 | | 2000-02-18 | 0 | 1.33 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2000-02-21 | 0 | 1.40 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2000-02-22 | 8,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-02-23 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-02-24 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-02-25 | 2,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2000-02-28 | 0 | 1.35 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2000-02-29 | 24,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-03-01 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-02 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-03 | 2,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-03-06 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-03-07 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-03-08 | 4,000 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2000-03-09 | 0 | 1.33 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2000-03-10 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-03-13 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-03-14 | 0 | 1.33 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2000-03-15 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-16 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-17 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-20 | 0 | 1.33 | 1.45 | 1.33 | 1.33 | 00:00:00 | | 2000-03-21 | 64,000 | 1.39 | 1.39 | 1.28 | 1.28 | 00:00:00 | | 2000-03-22 | 58,000 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2000-03-23 | 0 | 1.32 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2000-03-24 | 0 | 1.32 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2000-03-27 | 0 | 1.32 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2000-03-28 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-03-29 | 4,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-03-30 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2000-03-31 | 0 | 1.32 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2000-04-03 | 0 | 1.32 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2000-04-04 | 0 | 1.32 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2000-04-05 | 0 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2000-04-06 | 0 | 1.32 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2000-04-07 | 4,000 | 1.32 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2000-04-10 | 24,000 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2000-04-11 | 24,000 | 1.30 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2000-04-12 | 0 | 1.18 | 1.45 | 1.18 | 1.18 | 00:00:00 | | 2000-04-13 | 0 | 1.21 | 1.33 | 1.21 | 1.21 | 00:00:00 | | 2000-04-14 | 2,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2000-04-17 | 2,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-04-18 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-04-19 | 0 | 1.13 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2000-04-20 | 30,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-04-21 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-04-24 | 10,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2000-04-25 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-04-26 | 0 | 1.09 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2000-04-27 | 2,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2000-04-28 | 2,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-05-01 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-05-02 | 0 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-05-03 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2000-05-04 | 0 | 1.15 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2000-05-05 | 28,000 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2000-05-08 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-09 | 0 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2000-05-10 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2000-05-11 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-12 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2000-05-15 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2000-05-16 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2000-05-17 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-18 | 0 | 1.10 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2000-05-19 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-22 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-23 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-24 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-25 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-05-26 | 0 | 1.10 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2000-05-29 | 0 | 1.02 | 1.21 | 1.02 | 1.02 | 00:00:00 | | 2000-05-30 | 12,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-05-31 | 10,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-06-01 | 408,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2000-06-02 | 2,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2000-06-05 | 0 | 1.20 | 1.38 | 1.20 | 1.20 | 00:00:00 | | 2000-06-06 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-06-07 | 0 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2000-06-08 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-09 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-12 | 0 | 1.20 | 1.38 | 1.20 | 1.20 | 00:00:00 | | 2000-06-13 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-14 | 0 | 1.23 | 1.38 | 1.23 | 1.23 | 00:00:00 | | 2000-06-15 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-16 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-06-19 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
