São Paulo - Delayed Quote BRL

Cyrela Credito - Fundo De Investimento Imobiliario (CYCR11.SA)

Compare
8.08
-0.10
(-1.22%)
At close: January 17 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.178.178.008.088.0851,747
Jan 16, 20258.218.438.088.188.18143,835
Jan 15, 20258.158.248.088.228.2245,711
Jan 14, 20258.288.318.058.078.0796,374
Jan 13, 20258.118.458.068.298.2973,222
Jan 10, 20258.198.198.008.118.1161,629
Jan 9, 20257.998.197.988.168.1657,166
Jan 8, 20258.078.177.917.977.9797,809
Jan 7, 20258.008.117.948.078.0741,147
Jan 6, 20258.168.247.788.008.0099,978
Jan 3, 20258.308.388.038.048.0469,525
Jan 2, 2025 0.10 Dividend
Jan 2, 20258.668.668.248.308.3022,862
Dec 30, 20248.498.648.438.488.3825,522
Dec 27, 20248.498.638.408.498.399,713
Dec 26, 20248.168.498.118.498.3936,234
Dec 23, 20248.038.258.008.208.1157,664
Dec 20, 20247.818.027.798.027.93137,129
Dec 19, 20247.808.027.727.867.77115,200
Dec 18, 20247.968.107.457.807.71144,360
Dec 17, 20248.048.177.747.907.81154,160
Dec 16, 20248.178.188.048.077.9879,183
Dec 13, 20248.108.188.038.188.09137,168
Dec 12, 20248.298.348.008.017.92170,858
Dec 11, 20248.348.608.228.238.14106,119
Dec 10, 20248.348.488.238.358.26104,624
Dec 9, 20248.308.538.248.378.28101,289
Dec 6, 20248.348.668.188.238.1499,870
Dec 5, 20248.308.518.008.488.3899,832
Dec 4, 20248.408.488.238.438.3469,341
Dec 3, 20248.448.508.338.398.3078,047
Dec 2, 2024 0.10 Dividend
Dec 2, 20248.408.638.408.418.3270,486
Nov 29, 20248.588.798.298.588.39222,094
Nov 28, 20248.848.908.588.608.41100,740
Nov 27, 20248.898.958.858.868.6652,219
Nov 26, 20248.908.928.828.858.6585,038
Nov 25, 20248.738.958.728.818.61125,553
Nov 22, 20248.768.918.748.828.62106,821
Nov 21, 20248.708.828.708.828.6295,542
Nov 19, 20248.538.828.538.698.50121,759
Nov 18, 20248.578.678.508.598.4079,207
Nov 14, 20248.508.698.508.578.3845,696
Nov 13, 20248.538.708.478.508.3173,492
Nov 12, 20248.668.778.538.578.3883,260
Nov 11, 20248.778.968.638.768.5783,701
Nov 8, 20248.618.868.568.778.5842,169
Nov 7, 20248.628.788.518.718.5272,403
Nov 6, 20248.698.798.488.758.5676,316
Nov 5, 20248.648.738.468.708.5152,343
Nov 4, 20248.748.898.508.578.3864,574
Nov 1, 2024 0.09 Dividend
Nov 1, 20248.648.748.518.748.5566,690
Oct 31, 20248.688.768.648.708.4276,809
Oct 30, 20248.508.658.508.658.3734,926
Oct 29, 20248.518.638.508.568.2850,197
Oct 28, 20248.338.608.308.498.2283,483
Oct 25, 20248.488.538.308.338.0698,402
Oct 24, 20248.478.608.378.458.1898,333
Oct 23, 20248.638.728.438.478.2066,516
Oct 22, 20248.788.828.528.638.35163,829
Oct 21, 20248.908.948.608.788.50136,077
Oct 18, 20249.009.078.908.918.6240,938
Oct 17, 20249.029.208.979.038.7417,451
Oct 16, 20249.169.178.959.068.7777,533
Oct 15, 20249.029.349.029.178.8711,919
Oct 14, 20249.059.218.989.108.8118,109
Oct 11, 20249.349.348.939.068.7736,397
Oct 10, 20249.309.409.259.258.9513,581
Oct 9, 20249.449.479.299.298.9925,858
Oct 8, 20249.489.539.409.449.149,380
Oct 7, 20249.589.589.399.439.1324,431
Oct 4, 20249.469.579.469.579.2619,323
Oct 3, 20249.359.449.299.409.1018,248
Oct 2, 20249.489.489.259.409.1075,713
Oct 1, 2024 0.08 Dividend
Oct 1, 20249.649.659.469.479.1648,211
Sep 30, 20249.829.839.779.819.4224,264
Sep 27, 20249.799.839.749.749.3531,449
Sep 26, 20249.789.799.729.779.3847,196
Sep 25, 20249.759.799.749.759.3623,962
Sep 24, 20249.799.889.739.749.3532,195
Sep 23, 20249.909.909.759.799.4037,421
Sep 20, 20249.809.909.739.829.4333,541
Sep 19, 20249.829.909.779.809.4130,388
Sep 18, 20249.729.859.729.829.4347,797
Sep 17, 20249.839.859.709.729.3364,254
Sep 16, 20249.839.849.749.819.4217,586
Sep 13, 20249.779.799.779.789.3921,860
Sep 12, 20249.829.829.769.779.3820,832
Sep 11, 20249.919.939.789.789.3940,746
Sep 10, 20249.839.899.829.869.4619,458
Sep 9, 20249.829.859.799.829.4318,191
Sep 6, 20249.829.869.809.829.4320,301
Sep 5, 20249.859.889.809.829.4327,658
Sep 4, 20249.839.859.789.849.4430,045
Sep 3, 20249.879.879.769.839.4433,922
Sep 2, 2024 0.10 Dividend
Sep 2, 20249.869.939.729.789.3968,886
Aug 30, 20249.879.969.879.969.4671,078
Aug 29, 20249.899.959.819.929.4372,097
Aug 28, 20249.859.949.839.859.3664,971
Aug 27, 20249.839.869.799.859.3626,789
Aug 26, 20249.869.869.789.839.3484,412
Aug 23, 20249.809.939.799.909.4154,039
Aug 22, 20249.849.849.779.789.2947,131
Aug 21, 20249.849.999.769.849.3597,498
Aug 20, 20249.849.849.809.849.3566,838
Aug 19, 20249.819.859.769.849.3556,092
Aug 16, 20249.809.809.769.799.30130,321
Aug 15, 20249.809.809.769.799.30102,778
Aug 14, 20249.809.809.709.789.2923,797
Aug 13, 20249.769.799.759.799.3023,607
Aug 12, 20249.789.799.749.789.2942,200
Aug 9, 20249.769.799.739.799.3022,126
Aug 8, 20249.759.799.709.769.2737,859
Aug 7, 20249.759.759.719.759.2625,492
Aug 6, 20249.779.789.729.759.2622,678
Aug 5, 20249.709.789.659.789.2926,434
Aug 2, 20249.769.799.609.789.2971,669
Aug 1, 2024 0.12 Dividend
Aug 1, 20249.749.779.689.759.2669,329
Jul 31, 20249.799.799.669.799.1972,317
Jul 30, 20249.779.799.729.799.1962,177
Jul 29, 20249.719.789.709.789.1830,121
Jul 26, 20249.729.729.679.719.11152,396
Jul 25, 20249.709.719.689.709.10136,124
Jul 24, 20249.699.719.689.689.09105,301
Jul 23, 20249.709.709.679.679.0821,220
Jul 22, 20249.729.729.689.709.1044,715
Jul 19, 20249.719.719.689.709.1023,798
Jul 18, 20249.719.719.679.699.0923,863
Jul 17, 20249.709.719.659.719.1136,615
Jul 16, 20249.729.729.639.709.1071,833
Jul 15, 20249.719.719.659.689.0970,369
Jul 12, 20249.709.719.649.719.1149,710
Jul 11, 20249.679.719.669.699.0928,352
Jul 10, 20249.729.729.649.649.0534,408
Jul 9, 20249.779.779.669.669.0720,945
Jul 8, 20249.779.809.679.809.2022,545
Jul 5, 20249.749.809.629.809.2050,477
Jul 4, 20249.729.749.689.749.1418,878
Jul 3, 20249.709.819.649.729.1229,134
Jul 2, 20249.799.799.609.709.1041,352
Jul 1, 2024 0.12 Dividend
Jul 1, 20249.719.719.659.709.1037,776
Jun 28, 20249.859.859.819.829.1075,793
Jun 27, 20249.829.889.789.849.12107,062
Jun 26, 20249.859.889.699.889.1658,093
Jun 25, 20249.759.899.709.889.1649,377
Jun 24, 20249.679.739.569.708.9944,740
Jun 21, 20249.749.799.669.698.9824,524
Jun 20, 20249.699.759.599.749.0345,644
Jun 19, 20249.709.709.659.698.9820,134
Jun 18, 20249.659.719.619.708.9915,844
Jun 17, 20249.749.749.619.638.9318,528
Jun 14, 20249.609.839.609.698.9817,051
Jun 13, 20249.629.689.569.638.9321,847
Jun 12, 20249.669.759.609.628.9223,251
Jun 11, 20249.649.699.619.648.9414,730
Jun 10, 20249.649.709.649.648.9414,075
Jun 7, 20249.729.749.609.648.9415,250
Jun 6, 20249.759.769.709.729.0125,045
Jun 5, 20249.769.789.709.708.9914,357
Jun 4, 20249.659.779.619.749.0329,074
Jun 3, 2024 0.11 Dividend
Jun 3, 20249.699.699.559.658.9531,171
May 31, 20249.599.709.599.678.8613,185
May 29, 20249.659.689.589.608.8016,359
May 28, 20249.619.689.619.638.8316,223
May 27, 20249.709.749.589.608.80224,912
May 24, 20249.789.789.579.678.86374,443
May 23, 20249.749.779.739.748.9379,017
May 22, 20249.739.769.739.758.94176,917
May 21, 20249.799.809.699.788.96881,279
May 20, 20249.809.829.749.808.98481,033
May 17, 20249.779.909.769.849.0274,510
May 16, 20249.719.799.719.768.9510,270
May 15, 20249.649.809.619.748.9339,473
May 14, 20249.619.649.579.638.8327,654
May 13, 20249.539.639.539.618.8116,387
May 10, 20249.569.609.559.598.796,634
May 9, 20249.569.609.509.548.7418,893
May 8, 20249.579.599.519.548.7411,473
May 7, 20249.559.599.529.558.757,720
May 6, 20249.489.569.489.538.7341,076
May 3, 20249.479.609.439.578.7743,687
May 2, 2024 0.11 Dividend
May 2, 20249.579.619.329.478.6842,590
Apr 30, 20249.639.679.559.658.7435,918
Apr 29, 20249.529.659.519.638.7325,982
Apr 26, 20249.629.709.559.578.6726,100
Apr 25, 20249.609.699.609.628.7215,460
Apr 24, 20249.609.639.509.638.7347,768
Apr 23, 20249.639.639.599.608.7011,370
Apr 22, 20249.679.709.609.648.7317,293
Apr 19, 20249.639.709.609.668.7534,933
Apr 18, 20249.779.819.579.618.7144,041
Apr 17, 20249.839.859.779.778.8511,501
Apr 16, 20249.839.909.779.818.8917,071
Apr 15, 20249.839.869.779.838.9134,623
Apr 12, 20249.749.889.729.818.8920,720
Apr 11, 20249.739.759.669.728.8112,593
Apr 10, 20249.719.759.619.698.7814,289
Apr 9, 20249.749.869.619.688.7721,846
Apr 8, 20249.709.799.709.728.8128,242
Apr 5, 20249.629.709.629.708.7913,397
Apr 4, 20249.619.649.579.628.7214,319
Apr 3, 20249.619.649.569.598.6918,915
Apr 2, 20249.579.639.559.618.718,639
Apr 1, 2024 0.11 Dividend
Apr 1, 20249.689.689.539.578.6736,148
Mar 28, 20249.629.649.579.648.6456,186
Mar 27, 20249.629.669.599.608.6044,938
Mar 26, 20249.649.679.589.668.6522,855
Mar 25, 20249.609.669.599.608.6025,656
Mar 22, 20249.609.649.579.608.6016,996
Mar 21, 20249.609.649.589.608.6026,496
Mar 20, 20249.589.639.579.608.6021,625
Mar 19, 20249.629.669.539.568.5627,637
Mar 18, 20249.629.669.569.658.6433,095
Mar 15, 20249.619.669.569.628.6219,108
Mar 14, 20249.659.659.579.618.6126,956
Mar 13, 20249.589.659.579.598.5910,788
Mar 12, 20249.589.649.529.608.6022,727
Mar 11, 20249.629.739.569.588.5817,188
Mar 8, 20249.609.659.569.608.6017,524
Mar 7, 20249.609.719.549.608.607,293
Mar 6, 20249.549.779.529.608.6023,757
Mar 5, 20249.639.649.499.558.5582,701
Mar 4, 20249.589.649.539.638.6335,528
Mar 1, 2024 0.10 Dividend
Mar 1, 20249.519.589.469.578.5745,385
Feb 29, 20249.619.699.559.638.5445,908
Feb 28, 20249.539.659.539.598.5047,834
Feb 27, 20249.639.679.569.608.5168,834
Feb 26, 20249.659.719.559.638.54105,042
Feb 23, 20249.599.659.559.658.5548,926
Feb 22, 20249.639.659.549.598.5034,279
Feb 21, 20249.639.669.609.638.5428,284
Feb 20, 20249.639.689.609.628.5336,328
Feb 19, 20249.649.659.609.638.5414,957
Feb 16, 20249.699.699.609.608.5134,511
Feb 15, 20249.749.779.659.708.6027,108
Feb 14, 20249.789.799.699.748.6322,571
Feb 9, 20249.669.789.669.708.6021,636
Feb 8, 20249.689.709.639.648.5515,747
Feb 7, 20249.689.719.639.668.5624,639
Feb 6, 20249.669.799.559.688.5855,674
Feb 5, 20249.739.759.659.678.5723,954
Feb 2, 20249.699.799.699.718.6138,649
Feb 1, 2024 0.10 Dividend
Feb 1, 20249.639.809.639.688.5835,581
Jan 31, 20249.719.879.659.878.6642,169
Jan 30, 20249.779.969.659.698.5089,299
Jan 29, 20249.749.789.679.758.5634,389
Jan 26, 20249.649.779.649.748.5553,893
Jan 25, 20249.749.749.609.628.4428,088
Jan 24, 20249.629.749.619.698.5081,590
Jan 23, 20249.629.649.559.608.4216,607
Jan 22, 20249.629.649.589.618.4329,524
Jan 19, 20249.559.659.559.628.4431,446
Jan 18, 20249.599.629.549.558.3815,616
Jan 17, 20249.589.619.529.578.4018,441

Related Tickers

OUJP11.SA Ourinvest Jpp Fundo Investimento Imobiliario - Fii
69.64
-1.71%
 
RRCI11.SA RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
67.58
-3.13%
 
BIME11.SA Brio Multiestrategia - Fundo De Investimento Imobiliario
6.55
-1.36%
 
KIVO11.SA Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
60.59
+0.28%
 
RBRX11.SA Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
7.13
-2.86%
 
GAME11.SA Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I
8.31
-1.54%
 
CCME11.SA Canuma Capital Multiestrategia Fundo De Investimento Imobiliario
7.56
-4.30%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
72.96
-2.56%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.04
-1.42%