|
 CYRELA REALT-ON - [Ticker: CYRE3.SA] |     | | Última Transacción | 13,840 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,020 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,990 | Mínimo | 13,750 | | Volumen | 814.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 12,790 x 0 - 12,800 x 0 | Yield | | | Cierre Anterior | 13,820 | PER | 0,00% | | Apertura | 13,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CYRE3.SA desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,15 | 0 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-01-04 | 1,15 | 0 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-01-05 | 1,15 | 0 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-01-06 | 1,15 | 0 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-01-07 | 1,15 | 0 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-01-10 | 1,17 | 0 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2000-01-11 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2000-01-12 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2000-01-13 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2000-01-14 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2000-01-17 | 1,20 | 8.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-01-18 | 1,17 | 0 | 1,26 | 1,17 | 1,17 | 00:00:00 | | 2000-01-19 | 1,15 | 0 | 1,40 | 1,15 | 1,15 | 00:00:00 | | 2000-01-20 | 1,20 | 290.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-01-21 | 1,15 | 0 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2000-01-24 | 1,38 | 4.000 | 1,38 | 1,26 | 1,26 | 00:00:00 | | 2000-01-25 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-01-26 | 1,33 | 0 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2000-01-27 | 1,33 | 0 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2000-01-28 | 1,33 | 0 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2000-01-31 | 1,35 | 2.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-02-01 | 1,33 | 0 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2000-02-02 | 1,30 | 6.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2000-02-03 | 1,23 | 0 | 1,30 | 1,23 | 1,23 | 00:00:00 | | 2000-02-04 | 1,23 | 0 | 1,34 | 1,23 | 1,23 | 00:00:00 | | 2000-02-07 | 1,23 | 0 | 1,33 | 1,23 | 1,23 | 00:00:00 | | 2000-02-08 | 1,23 | 0 | 1,30 | 1,23 | 1,23 | 00:00:00 | | 2000-02-09 | 1,23 | 0 | 1,35 | 1,23 | 1,23 | 00:00:00 | | 2000-02-10 | 1,25 | 0 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2000-02-11 | 1,37 | 2.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2000-02-14 | 1,38 | 2.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-02-15 | 1,40 | 72.000 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2000-02-16 | 1,38 | 30.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-02-17 | 1,33 | 0 | 1,46 | 1,33 | 1,33 | 00:00:00 | | 2000-02-18 | 1,33 | 0 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2000-02-21 | 1,40 | 0 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2000-02-22 | 1,40 | 8.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-02-23 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-02-24 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-02-25 | 1,38 | 2.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-02-28 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2000-02-29 | 1,45 | 24.000 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2000-03-01 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-02 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-03 | 1,42 | 2.000 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2000-03-06 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2000-03-07 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2000-03-08 | 1,40 | 4.000 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2000-03-09 | 1,33 | 0 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2000-03-10 | 1,40 | 2.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-03-13 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2000-03-14 | 1,33 | 0 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2000-03-15 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-16 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-17 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-20 | 1,33 | 0 | 1,45 | 1,33 | 1,33 | 00:00:00 | | 2000-03-21 | 1,28 | 64.000 | 1,39 | 1,28 | 1,39 | 00:00:00 | | 2000-03-22 | 1,39 | 58.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2000-03-23 | 1,32 | 0 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2000-03-24 | 1,32 | 0 | 1,45 | 1,32 | 1,32 | 00:00:00 | | 2000-03-27 | 1,32 | 0 | 1,45 | 1,32 | 1,32 | 00:00:00 | | 2000-03-28 | 1,35 | 2.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-03-29 | 1,35 | 4.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-03-30 | 1,32 | 0 | 1,40 | 1,32 | 1,32 | 00:00:00 | | 2000-03-31 | 1,32 | 0 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2000-04-03 | 1,32 | 0 | 1,45 | 1,32 | 1,32 | 00:00:00 | | 2000-04-04 | 1,32 | 0 | 1,45 | 1,32 | 1,32 | 00:00:00 | | 2000-04-05 | 1,32 | 0 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2000-04-06 | 1,32 | 0 | 1,45 | 1,32 | 1,32 | 00:00:00 | | 2000-04-07 | 1,26 | 4.000 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2000-04-10 | 1,25 | 24.000 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2000-04-11 | 1,25 | 24.000 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2000-04-12 | 1,18 | 0 | 1,45 | 1,18 | 1,18 | 00:00:00 | | 2000-04-13 | 1,21 | 0 | 1,33 | 1,21 | 1,21 | 00:00:00 | | 2000-04-14 | 1,21 | 2.000 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2000-04-17 | 1,12 | 2.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2000-04-18 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-04-19 | 1,13 | 0 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2000-04-20 | 1,10 | 30.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-04-21 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-04-24 | 1,11 | 10.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
