Cyrela Brazil Realty Sa Empreendimentos Participacoes (CYRE3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1739568600 | 22.3 | 1.06 | 4.99 | 22.29 | 22.3 | 22.29 | 100 |
| 1739482140 | 21.24 | -0.37 | -1.71 | 20.97 | 21.24 | 20.97 | 19000 |
| 1739395740 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1739309340 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1739222940 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1738963740 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1738877340 | 21.61 | 0.34 | 1.60 | 21.21 | 21.61 | 21.21 | 2100 |
| 1738790940 | 21.27 | 0.22 | 1.05 | 21.26 | 21.27 | 21.26 | 100 |
| 1738704540 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1738618140 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1738358940 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1738272540 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1738186140 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1738099740 | 21.05 | 2.96 | 16.36 | 19.88 | 21.05 | 19.88 | 15100 |
| 1738013400 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737754200 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737667800 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737581400 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737495000 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737408600 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1737149400 | 18.09 | -0.02 | -0.11 | 18.01 | 18.42 | 18.01 | 148000 |
| 1737062940 | 18.11 | 0.63 | 3.60 | 18.08 | 18.11 | 17.9 | 149000 |
| 1736976540 | 17.48 | 0.59 | 3.49 | 17.47 | 17.48 | 17.47 | 250000 |
| 1736890140 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1736803740 | 16.89 | -0.09 | -0.53 | 16.42 | 16.89 | 16.42 | 10100 |
| 1736544600 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1736458200 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1736371800 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1736285400 | 16.98 | 0.47 | 2.85 | 16.91 | 16.98 | 16.91 | 205000 |
| 1736199000 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1735939800 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1735853400 | 16.51 | -0.93 | -5.33 | 16.5 | 16.51 | 16.5 | 53700 |
| 1735594140 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1735334940 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1735248540 | 17.44 | -0.31 | -1.75 | 17.43 | 17.44 | 17.43 | 12000 |
| 1734989340 | 17.75 | -0.22 | -1.22 | 17.84 | 17.85 | 17.74 | 2800 |
| 1734730200 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1734643800 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1734557400 | 17.97 | -0.55 | -2.97 | 17.96 | 17.97 | 17.96 | 250000 |
| 1734471000 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1734384600 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1734125400 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1734039000 | 18.52 | -0.41 | -2.17 | 18.51 | 18.52 | 18.51 | 2000 |
| 1733952540 | 18.93 | -2.39 | -11.21 | 19.73 | 19.74 | 18.92 | 99800 |
| 1733866140 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1733779740 | 21.32 | 2.29 | 12.03 | 21.31 | 21.32 | 21.31 | 4000 |
| 1733520600 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1733434200 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1733347800 | 19.03 | 0.38 | 2.04 | 19.02 | 19.03 | 19.02 | 1200 |
| 1733261340 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1733174940 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1732915740 | 18.65 | -0.6 | -3.12 | 19.03 | 19.04 | 18.19 | 3300 |
| 1732829400 | 19.25 | -1.15 | -5.64 | 19.35 | 19.36 | 19.13 | 12800 |
| 1732743000 | 20.4 | -0.88 | -4.14 | 21.68 | 21.69 | 20.39 | 2200 |
| 1732656540 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1732570140 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1732310940 | 21.28 | 0.19 | 0.90 | 21.27 | 21.28 | 21.27 | 2000 |
| 1732224600 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1732051800 | 21.09 | 0.09 | 0.43 | 21.08 | 21.09 | 21.08 | 1600 |
| 1731965340 | 21 | -0.44 | -2.05 | 20.98 | 21 | 20.98 | 8100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
