|
 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 | | 2004-04-19 | 1,90 | 20.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2004-04-20 | 1,92 | 2.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-21 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-22 | 1,92 | 2.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-23 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-26 | 1,92 | 2.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-27 | 1,90 | 0 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2004-04-28 | 1,92 | 2.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2004-04-29 | 1,90 | 2.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2004-04-30 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2004-05-03 | 1,88 | 0 | 1,92 | 1,88 | 1,88 | 00:00:00 | | 2004-05-04 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2004-05-05 | 1,90 | 0 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2004-05-06 | 1,85 | 2.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2004-05-07 | 1,85 | 2.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2004-05-10 | 1,82 | 10.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-05-11 | 1,83 | 8.000 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2004-05-12 | 1,82 | 2.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-05-13 | 1,80 | 8.000 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2004-05-14 | 1,83 | 2.000 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-05-17 | 1,75 | 20.000 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2004-05-18 | 1,77 | 4.000 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-05-19 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-05-20 | 1,65 | 0 | 2,00 | 1,65 | 1,65 | 00:00:00 | | 2004-05-21 | 1,78 | 2.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-05-24 | 1,78 | 4.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-05-25 | 1,77 | 0 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2004-05-26 | 1,77 | 10.000 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-05-27 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-05-28 | 1,79 | 2.000 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-05-31 | 1,80 | 4.000 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-06-01 | 1,77 | 0 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2004-06-02 | 1,76 | 0 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2004-06-03 | 1,76 | 0 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2004-06-04 | 1,76 | 4.000 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2004-06-07 | 1,78 | 4.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-06-08 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-06-09 | 1,78 | 0 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-06-10 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-06-11 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-06-14 | 1,80 | 2.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-06-15 | 1,82 | 2.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-06-16 | 1,80 | 0 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2004-06-17 | 1,82 | 0 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2004-06-18 | 1,80 | 8.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-06-21 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-06-22 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-06-23 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-06-24 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-06-25 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-06-28 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-06-29 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-06-30 | 1,79 | 10.000 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-07-01 | 1,78 | 2.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-07-02 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-05 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-06 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-07 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-08 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-09 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-12 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-13 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-14 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-15 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-16 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-19 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-20 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-21 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-22 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-23 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-07-26 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-27 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-28 | 1,77 | 0 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2004-07-29 | 1,80 | 4.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-07-30 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-02 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-03 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-04 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-05 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-06 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-09 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
