|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-10 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-11 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-12 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-13 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-16 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-17 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-18 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-19 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-20 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-23 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-24 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-08-25 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-26 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-27 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2004-08-30 | 1,79 | 0 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-08-31 | 1,82 | 12.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-09-01 | 1,83 | 4.000 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-09-02 | 1,82 | 0 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2004-09-03 | 1,83 | 0 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2004-09-06 | 1,82 | 0 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2004-09-07 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-09-08 | 1,85 | 10.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2004-09-09 | 1,84 | 10.000 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2004-09-10 | 1,83 | 8.000 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-09-13 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-09-14 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-15 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-16 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-17 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-20 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-09-21 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-22 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-09-23 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-24 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-27 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-28 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-29 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-09-30 | 1,82 | 0 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-10-01 | 1,82 | 600 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2004-10-04 | 1,81 | 0 | 1,83 | 1,81 | 1,81 | 00:00:00 | | 2004-10-05 | 1,80 | 0 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2004-10-06 | 1,82 | 0 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2004-10-07 | 1,83 | 2.600 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2004-10-08 | 1,87 | 20.000 | 1,87 | 1,85 | 1,85 | 00:00:00 | | 2004-10-11 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2004-10-12 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2004-10-13 | 1,86 | 0 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2004-10-14 | 1,86 | 0 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2004-10-15 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2004-10-18 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2004-10-19 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2004-10-20 | 1,88 | 400 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2004-10-21 | 1,90 | 2.400 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2004-10-22 | 1,91 | 2.000 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2004-10-25 | 1,93 | 400 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2004-10-26 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2004-10-27 | 1,93 | 4.000 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2004-10-28 | 1,95 | 200 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2004-10-29 | 1,95 | 16.000 | 1,96 | 1,95 | 1,96 | 00:00:00 | | 2004-11-01 | 1,94 | 0 | 1,97 | 1,94 | 1,94 | 00:00:00 | | 2004-11-02 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2004-11-03 | 1,97 | 4.000 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2004-11-04 | 1,96 | 11.400 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2004-11-05 | 1,95 | 0 | 1,97 | 1,95 | 1,95 | 00:00:00 | | 2004-11-08 | 1,95 | 0 | 1,97 | 1,95 | 1,95 | 00:00:00 | | 2004-11-09 | 1,97 | 2.000 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2004-11-10 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2004-11-11 | 1,99 | 4.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2004-11-12 | 2,00 | 6.000 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2004-11-15 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2004-11-16 | 2,02 | 4.000 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2004-11-17 | 2,04 | 52.000 | 2,04 | 2,01 | 2,03 | 00:00:00 | | 2004-11-18 | 2,06 | 30.000 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2004-11-19 | 2,05 | 0 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2004-11-22 | 2,07 | 2.000 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2004-11-23 | 2,09 | 40.200 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2004-11-24 | 2,10 | 2.000 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2004-11-25 | 2,10 | 28.000 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2004-11-26 | 2,10 | 10.000 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2004-11-29 | 2,12 | 16.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
