|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-01-28 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-01-29 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2003-01-30 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-01-31 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-02-03 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-04 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-05 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-06 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-07 | 1,25 | 0 | 1,60 | 1,25 | 1,25 | 00:00:00 | | 2003-02-10 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-11 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-02-12 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-13 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-14 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-17 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-02-18 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-02-19 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-20 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-21 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-02-24 | 1,33 | 0 | 1,48 | 1,33 | 1,33 | 00:00:00 | | 2003-02-25 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-02-26 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-02-27 | 1,30 | 0 | 1,45 | 1,30 | 1,30 | 00:00:00 | | 2003-02-28 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-03-03 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-03-04 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-03-05 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-03-06 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-03-07 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-03-10 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-03-11 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-03-12 | 1,30 | 0 | 50,00 | 1,30 | 1,30 | 00:00:00 | | 2003-03-13 | 1,30 | 0 | 50,00 | 1,30 | 1,30 | 00:00:00 | | 2003-03-14 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-03-17 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-03-18 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-03-19 | 1,50 | 4.000 | 1,50 | 1,42 | 1,42 | 00:00:00 | | 2003-03-20 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-03-21 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-03-24 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-03-25 | 0,95 | 0 | 1,55 | 0,95 | 0,95 | 00:00:00 | | 2003-03-26 | 1,38 | 0 | 1,55 | 1,38 | 1,38 | 00:00:00 | | 2003-03-27 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-03-28 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-03-31 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-04-01 | 1,50 | 2.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-02 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-04-03 | 1,50 | 4.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-04 | 1,45 | 0 | 1,60 | 1,45 | 1,45 | 00:00:00 | | 2003-04-07 | 1,50 | 0 | 1,58 | 1,50 | 1,50 | 00:00:00 | | 2003-04-08 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-04-09 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-04-10 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-04-11 | 1,48 | 2.000 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-04-14 | 1,50 | 32.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-15 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-16 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-04-17 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-18 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-21 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-04-22 | 1,42 | 0 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2003-04-23 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2003-04-24 | 1,42 | 0 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2003-04-25 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-04-28 | 1,45 | 88.000 | 1,45 | 1,25 | 1,42 | 00:00:00 | | 2003-04-29 | 1,33 | 0 | 1,55 | 1,33 | 1,33 | 00:00:00 | | 2003-04-30 | 1,41 | 0 | 1,60 | 1,41 | 1,41 | 00:00:00 | | 2003-05-01 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2003-05-02 | 1,40 | 0 | 1,60 | 1,40 | 1,40 | 00:00:00 | | 2003-05-05 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-06 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-07 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-08 | 1,45 | 0 | 1,75 | 1,45 | 1,45 | 00:00:00 | | 2003-05-09 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-12 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-13 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-14 | 1,33 | 0 | 1,75 | 1,33 | 1,33 | 00:00:00 | | 2003-05-15 | 1,75 | 2.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-05-16 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-05-19 | 1,75 | 2.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
