|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 1,75 | 2.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-05-20 | 1,90 | 4.000 | 1,90 | 1,75 | 1,75 | 00:00:00 | | 2003-05-21 | 2,00 | 2.000 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2003-05-22 | 1,60 | 0 | 2,00 | 1,60 | 1,60 | 00:00:00 | | 2003-05-23 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-05-26 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-05-27 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-05-28 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-05-29 | 1,99 | 12.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2003-05-30 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-02 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-03 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-04 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-05 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-06 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2003-06-09 | 1,99 | 10.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2003-06-10 | 1,50 | 0 | 1,99 | 1,50 | 1,50 | 00:00:00 | | 2003-06-11 | 1,50 | 0 | 1,99 | 1,50 | 1,50 | 00:00:00 | | 2003-06-12 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-13 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-16 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-17 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-18 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-19 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-06-20 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-23 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-24 | 0,95 | 0 | 1,98 | 0,95 | 0,95 | 00:00:00 | | 2003-06-25 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-26 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-27 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-06-30 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-07-01 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-07-02 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-07-03 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-07-04 | 1,50 | 0 | 1,98 | 1,50 | 1,50 | 00:00:00 | | 2003-07-07 | 1,50 | 0 | 1,93 | 1,50 | 1,50 | 00:00:00 | | 2003-07-08 | 1,50 | 0 | 1,93 | 1,50 | 1,50 | 00:00:00 | | 2003-07-09 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-07-10 | 1,50 | 0 | 1,93 | 1,50 | 1,50 | 00:00:00 | | 2003-07-11 | 1,50 | 0 | 1,93 | 1,50 | 1,50 | 00:00:00 | | 2003-07-14 | 1,50 | 0 | 1,93 | 1,50 | 1,50 | 00:00:00 | | 2003-07-15 | 1,52 | 0 | 1,93 | 1,52 | 1,52 | 00:00:00 | | 2003-07-16 | 1,75 | 40.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-07-17 | 1,55 | 0 | 1,89 | 1,55 | 1,55 | 00:00:00 | | 2003-07-18 | 1,55 | 0 | 1,89 | 1,55 | 1,55 | 00:00:00 | | 2003-07-21 | 1,55 | 0 | 1,89 | 1,55 | 1,55 | 00:00:00 | | 2003-07-22 | 1,75 | 10.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-07-23 | 1,25 | 0 | 1,89 | 1,25 | 1,25 | 00:00:00 | | 2003-07-24 | 1,55 | 0 | 1,89 | 1,55 | 1,55 | 00:00:00 | | 2003-07-25 | 1,75 | 10.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-07-28 | 1,75 | 10.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-07-29 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-07-30 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-07-31 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-08-01 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-08-04 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-05 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-06 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-07 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-08 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-11 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-12 | 1,55 | 0 | 1,75 | 1,55 | 1,55 | 00:00:00 | | 2003-08-13 | 1,55 | 0 | 1,75 | 1,55 | 1,55 | 00:00:00 | | 2003-08-14 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-15 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-18 | 1,33 | 0 | 1,85 | 1,33 | 1,33 | 00:00:00 | | 2003-08-19 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-20 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-21 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-22 | 1,55 | 0 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2003-08-25 | 1,33 | 0 | 1,85 | 1,33 | 1,33 | 00:00:00 | | 2003-08-26 | 1,60 | 0 | 1,80 | 1,60 | 1,60 | 00:00:00 | | 2003-08-27 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-08-28 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-08-29 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-09-01 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-09-02 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-09-03 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-09-04 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-09-05 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | 2003-09-08 | 1,60 | 0 | 1,85 | 1,60 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
