|
 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 | | 2004-11-29 | 2,12 | 16.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2004-11-30 | 2,15 | 30.000 | 2,15 | 2,13 | 2,13 | 00:00:00 | | 2004-12-01 | 2,22 | 40.000 | 2,22 | 2,17 | 2,17 | 00:00:00 | | 2004-12-02 | 2,26 | 86.000 | 2,30 | 2,21 | 2,21 | 00:00:00 | | 2004-12-03 | 2,33 | 400 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2004-12-06 | 2,33 | 0 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2004-12-07 | 2,33 | 10.000 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2004-12-08 | 2,33 | 8.200 | 2,34 | 2,33 | 2,34 | 00:00:00 | | 2004-12-09 | 2,33 | 32.000 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2004-12-10 | 2,32 | 0 | 2,34 | 2,32 | 2,32 | 00:00:00 | | 2004-12-13 | 2,32 | 0 | 2,34 | 2,32 | 2,32 | 00:00:00 | | 2004-12-14 | 2,32 | 0 | 2,34 | 2,32 | 2,32 | 00:00:00 | | 2004-12-15 | 2,19 | 200 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2004-12-16 | 2,18 | 6.000 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2004-12-17 | 2,20 | 2.000 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2004-12-20 | 2,21 | 10.000 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2004-12-21 | 2,23 | 10.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2004-12-22 | 2,22 | 0 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2004-12-23 | 2,23 | 0 | 2,24 | 2,23 | 2,23 | 00:00:00 | | 2004-12-24 | 2,23 | 0 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2004-12-27 | 2,23 | 10.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2004-12-28 | 2,23 | 0 | 2,25 | 2,23 | 2,23 | 00:00:00 | | 2004-12-29 | 2,23 | 0 | 2,25 | 2,23 | 2,23 | 00:00:00 | | 2004-12-30 | 2,23 | 0 | 2,25 | 2,23 | 2,23 | 00:00:00 | | 2004-12-31 | 2,23 | 0 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2005-01-03 | 2,22 | 200 | 2,22 | 2,22 | 2,22 | 00:00:00 | | 2005-01-04 | 2,21 | 0 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2005-01-05 | 2,21 | 0 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2005-01-06 | 2,21 | 0 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2005-01-07 | 2,24 | 7.000 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2005-01-10 | 2,23 | 10.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2005-01-11 | 2,22 | 0 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2005-01-12 | 2,22 | 0 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2005-01-13 | 2,24 | 400 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2005-01-14 | 2,23 | 0 | 2,24 | 2,23 | 2,23 | 00:00:00 | | 2005-01-17 | 2,23 | 0 | 2,24 | 2,23 | 2,23 | 00:00:00 | | 2005-01-18 | 2,23 | 0 | 2,26 | 2,23 | 2,23 | 00:00:00 | | 2005-01-19 | 2,23 | 10.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2005-01-20 | 2,19 | 14.200 | 2,22 | 2,19 | 2,22 | 00:00:00 | | 2005-01-21 | 2,18 | 0 | 2,21 | 2,18 | 2,18 | 00:00:00 | | 2005-01-24 | 2,18 | 0 | 2,21 | 2,18 | 2,18 | 00:00:00 | | 2005-01-25 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2005-01-26 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2005-01-27 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2005-01-28 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2005-01-31 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2005-02-01 | 2,17 | 0 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2005-02-02 | 2,17 | 0 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2005-02-03 | 2,17 | 0 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2005-02-04 | 2,17 | 0 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2005-02-07 | 2,17 | 0 | 2,17 | 2,17 | 2,17 | 00:00:00 | | 2005-02-08 | 2,17 | 0 | 2,17 | 2,17 | 2,17 | 00:00:00 | | 2005-02-09 | 2,20 | 10.000 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2005-02-10 | 2,19 | 0 | 2,21 | 2,19 | 2,19 | 00:00:00 | | 2005-02-11 | 2,21 | 10.000 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2005-02-14 | 2,23 | 10.000 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2005-02-15 | 2,24 | 10.000 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2005-02-16 | 2,23 | 50.000 | 2,29 | 2,23 | 2,26 | 00:00:00 | | 2005-02-17 | 2,28 | 30.000 | 2,28 | 2,25 | 2,25 | 00:00:00 | | 2005-02-18 | 2,29 | 10.000 | 2,29 | 2,29 | 2,29 | 00:00:00 | | 2005-02-21 | 2,31 | 10.000 | 2,31 | 2,31 | 2,31 | 00:00:00 | | 2005-02-22 | 2,32 | 10.000 | 2,32 | 2,32 | 2,32 | 00:00:00 | | 2005-02-23 | 2,36 | 30.000 | 2,36 | 2,34 | 2,34 | 00:00:00 | | 2005-02-24 | 2,40 | 30.000 | 2,40 | 2,38 | 2,38 | 00:00:00 | | 2005-02-25 | 2,40 | 31.200 | 2,44 | 2,40 | 2,41 | 00:00:00 | | 2005-02-28 | 2,44 | 29.800 | 2,44 | 2,41 | 2,41 | 00:00:00 | | 2005-03-01 | 2,48 | 19.000 | 2,48 | 2,45 | 2,45 | 00:00:00 | | 2005-03-02 | 2,49 | 5.400 | 2,49 | 2,49 | 2,49 | 00:00:00 | | 2005-03-03 | 2,50 | 6.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2005-03-04 | 2,51 | 0 | 2,51 | 2,51 | 2,51 | 00:00:00 | | 2005-03-07 | 2,53 | 0 | 3,00 | 2,53 | 2,53 | 00:00:00 | | 2005-03-08 | 2,70 | 0 | 4,00 | 2,70 | 2,70 | 00:00:00 | | 2005-03-09 | 3,00 | 2.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-03-10 | 3,40 | 28.600 | 3,50 | 3,00 | 3,00 | 00:00:00 | | 2005-03-11 | 3,45 | 4.200 | 3,45 | 3,25 | 3,25 | 00:00:00 | | 2005-03-14 | 3,45 | 9.600 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2005-03-15 | 3,25 | 0 | 3,49 | 3,25 | 3,25 | 00:00:00 | | 2005-03-16 | 3,45 | 2.000 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2005-03-17 | 3,44 | 200 | 3,44 | 3,44 | 3,44 | 00:00:00 | | 2005-03-18 | 3,25 | 2.000 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2005-03-21 | 3,50 | 86.200 | 3,50 | 3,50 | 3,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
