CYRELA BRAZIL $9.34

up +0.16


21/5/2013 03:21 PM  |  OTC : CYRBY  |  Industries : Real Estate and Rental and Leasing / Offices of Real Estate Agents and Brokers
Type:

CYRBY historical data

Date Open High Low Close Volume
5/21/2013 9.25 9.45 9.25 9.34 36
5/20/2013 9.17 9.18 9.17 9.18 12
5/17/2013 9.11 9.14 9.06 9.13 101
5/16/2013 8.97 9.06 8.94 8.99 66
5/15/2013 9.11 9.20 9.02 9.05 189
5/14/2013 9.05 9.19 9.05 9.19 137
5/13/2013 8.81 8.83 8.74 8.75 77
5/10/2013 8.69 8.73 8.65 8.73 132
5/9/2013 8.80 8.85 8.68 8.68 9
5/8/2013 8.73 8.78 8.72 8.72 21
5/7/2013 8.80 8.80 8.63 8.71 53
5/6/2013 8.80 8.80 8.64 8.70 95
5/3/2013 8.94 8.97 8.91 8.92 156
5/2/2013 8.85 8.87 8.63 8.71 98
5/1/2013 9.00 9.18 8.99 9.13 82
4/30/2013 8.93 9.18 8.93 9.16 32
4/29/2013 8.85 8.98 8.85 8.96 29
4/26/2013 8.79 8.82 8.79 8.81 18
4/25/2013 8.82 8.82 8.81 8.81 11
4/24/2013 8.88 8.91 8.87 8.89 43
4/23/2013 8.93 8.93 8.84 8.85 243
4/22/2013 8.97 8.97 8.83 8.89 252
4/19/2013 8.79 9.02 8.79 8.97 61
4/18/2013 8.70 8.74 8.64 8.74 43
4/17/2013 8.96 8.97 8.80 8.80 123
4/16/2013 9.08 9.10 9.01 9.08 53
4/15/2013 9.24 9.29 9.05 9.07 38
4/12/2013 9.29 9.40 9.29 9.37 279
4/11/2013 9.35 9.35 9.30 9.30 136
4/10/2013 9.41 9.48 9.39 9.42 49
4/9/2013 9.43 9.45 9.25 9.29 287
4/8/2013 9.19 9.43 9.16 9.43 46
4/5/2013 8.83 9.33 8.83 9.29 107
4/4/2013 8.78 8.89 8.78 8.86 50
4/3/2013 8.50 8.80 8.50 8.80 198
4/2/2013 8.69 8.74 8.52 8.58 247
4/1/2013 8.70 8.81 8.63 8.72 399
3/28/2013 8.36 8.77 8.36 8.77 1471
3/27/2013 8.28 8.45 8.28 8.40 58
3/26/2013 8.34 8.34 8.26 8.27 37
3/25/2013 8.40 8.40 8.36 8.36 13
3/22/2013 8.38 8.45 8.38 8.40 18
3/21/2013 8.21 8.24 8.10 8.10 103
3/20/2013 8.23 8.27 8.18 8.27 206
3/19/2013 8.37 8.40 8.24 8.38 218
3/18/2013 8.38 8.46 8.35 8.40 44
3/15/2013 8.65 8.65 8.53 8.53 144
3/14/2013 8.62 8.69 8.57 8.69 224
3/13/2013 8.75 8.75 8.75 8.75 0
3/12/2013 8.86 8.90 8.75 8.75 36
3/11/2013 8.94 8.96 8.94 8.96 10
3/8/2013 8.87 8.98 8.87 8.98 108
3/7/2013 8.78 8.99 8.76 8.99 377
3/6/2013 8.57 8.88 8.57 8.88 30
3/5/2013 8.79 8.79 8.68 8.68 69
3/4/2013 8.78 8.85 8.78 8.85 122
3/1/2013 8.67 8.75 8.67 8.75 45
2/28/2013 8.73 8.86 8.73 8.86 38
2/27/2013 8.70 8.82 8.68 8.82 58
2/26/2013 8.70 8.70 8.58 8.59 122
2/25/2013 8.46 8.70 8.43 8.70 117
2/22/2013 8.54 8.75 8.54 8.56 170
2/21/2013 8.35 8.41 8.28 8.28 45
2/20/2013 8.59 8.59 8.35 8.44 68
2/19/2013 8.63 8.64 8.60 8.61 19
2/15/2013 8.94 8.96 8.77 8.79 1828
2/14/2013 8.93 9.09 8.93 9.07 111
2/13/2013 9.03 9.03 8.89 8.89 60
2/12/2013 8.88 8.88 8.80 8.88 37
2/11/2013 8.86 8.88 8.86 8.87 65
2/8/2013 8.87 8.90 8.78 8.90 294
2/7/2013 8.96 9.01 8.96 8.97 60
2/6/2013 8.97 9.03 8.95 9.03 83
2/5/2013 8.95 9.02 8.92 8.97 358
2/4/2013 9.02 9.02 8.82 8.89 446
2/1/2013 9.05 9.07 9.02 9.04 22
1/31/2013 8.85 9.00 8.84 9.00 27
1/30/2013 8.97 9.01 8.92 9.01 135
1/29/2013 9.10 9.22 9.10 9.22 24
1/28/2013 9.08 9.08 8.99 8.99 11
1/25/2013 9.08 9.08 8.92 9.08 49
1/24/2013 9.26 9.27 9.00 9.00 18
1/23/2013 8.96 8.98 8.88 8.98 12
1/22/2013 8.94 9.02 8.94 9.02 46
1/18/2013 9.21 9.21 9.11 9.18 16
1/17/2013 9.10 9.10 9.05 9.09 38
1/16/2013 9.10 9.10 9.01 9.05 42
1/15/2013 9.25 9.25 9.13 9.21 268
1/14/2013 9.30 9.37 9.30 9.37 103
1/11/2013 9.19 9.26 9.19 9.26 16
1/10/2013 9.06 9.25 9.06 9.25 48
1/9/2013 9.01 9.10 8.99 9.10 58
1/8/2013 8.76 8.84 8.76 8.80 37
1/7/2013 8.95 9.00 8.78 8.78 107
1/4/2013 9.01 9.01 8.85 8.86 60
1/3/2013 9.08 9.14 9.04 9.07 136
1/2/2013 9.06 9.17 8.96 9.05 630
12/31/2012 8.83 8.90 8.81 8.90 18
12/28/2012 8.88 8.95 8.87 8.93 87
12/27/2012 8.95 8.95 8.85 8.85 7
Marketplace
Trading Center