|
 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 | | 2005-03-21 | 3,50 | 86.200 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2005-03-22 | 3,47 | 18.200 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2005-03-23 | 3,40 | 0 | 4,00 | 3,40 | 3,40 | 00:00:00 | | 2005-03-24 | 3,45 | 0 | 4,00 | 3,45 | 3,45 | 00:00:00 | | 2005-03-25 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2005-03-28 | 3,60 | 2.000 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-03-29 | 3,70 | 7.200 | 3,70 | 3,67 | 3,70 | 00:00:00 | | 2005-03-30 | 3,60 | 3.800 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-03-31 | 3,60 | 200 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-04-01 | 3,55 | 0 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2005-04-04 | 3,50 | 3.000 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2005-04-05 | 3,40 | 0 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2005-04-06 | 3,25 | 0 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2005-04-07 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2005-04-08 | 2,25 | 0 | 3,50 | 2,25 | 2,25 | 00:00:00 | | 2005-04-11 | 3,00 | 0 | 3,47 | 3,00 | 3,00 | 00:00:00 | | 2005-04-12 | 3,15 | 0 | 3,47 | 3,15 | 3,15 | 00:00:00 | | 2005-04-13 | 3,10 | 0 | 3,47 | 3,10 | 3,10 | 00:00:00 | | 2005-04-14 | 3,00 | 1.600 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2005-04-15 | 2,95 | 6.600 | 3,05 | 2,75 | 3,00 | 00:00:00 | | 2005-04-18 | 2,85 | 0 | 3,08 | 2,85 | 2,85 | 00:00:00 | | 2005-04-19 | 3,08 | 200 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2005-04-20 | 2,90 | 0 | 3,05 | 2,90 | 2,90 | 00:00:00 | | 2005-04-21 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2005-04-22 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2005-04-25 | 2,92 | 600 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2005-04-26 | 2,65 | 0 | 2,92 | 2,65 | 2,65 | 00:00:00 | | 2005-04-27 | 2,75 | 0 | 2,92 | 2,75 | 2,75 | 00:00:00 | | 2005-04-28 | 2,65 | 17.800 | 2,70 | 2,65 | 2,65 | 00:00:00 | | 2005-04-29 | 2,55 | 0 | 2,88 | 2,55 | 2,55 | 00:00:00 | | 2005-05-02 | 2,80 | 9.400 | 2,80 | 2,65 | 2,65 | 00:00:00 | | 2005-05-03 | 2,80 | 1.400 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2005-05-04 | 3,05 | 14.200 | 3,05 | 2,92 | 2,92 | 00:00:00 | | 2005-05-05 | 3,15 | 400 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2005-05-06 | 3,00 | 78.400 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2005-05-09 | 3,10 | 400 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2005-05-10 | 3,03 | 0 | 3,10 | 3,03 | 3,03 | 00:00:00 | | 2005-05-11 | 3,00 | 2.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-05-12 | 2,85 | 0 | 3,05 | 2,85 | 2,85 | 00:00:00 | | 2005-05-13 | 2,90 | 0 | 3,10 | 2,90 | 2,90 | 00:00:00 | | 2005-05-16 | 2,85 | 1.000 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2005-05-17 | 2,85 | 2.000 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2005-05-18 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2005-05-19 | 2,95 | 0 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2005-05-20 | 3,00 | 600 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-05-23 | 2,85 | 2.800 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2005-05-24 | 2,90 | 0 | 2,95 | 2,90 | 2,90 | 00:00:00 | | 2005-05-25 | 2,50 | 0 | 2,95 | 2,50 | 2,50 | 00:00:00 | | 2005-05-26 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2005-05-27 | 2,75 | 200 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2005-05-30 | 2,90 | 600 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2005-05-31 | 2,55 | 0 | 3,00 | 2,55 | 2,55 | 00:00:00 | | 2005-06-01 | 2,60 | 0 | 2,95 | 2,60 | 2,60 | 00:00:00 | | 2005-06-02 | 2,95 | 20.400 | 3,10 | 2,90 | 2,90 | 00:00:00 | | 2005-06-03 | 3,00 | 10.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-06 | 2,75 | 0 | 3,24 | 2,75 | 2,75 | 00:00:00 | | 2005-06-07 | 3,00 | 2.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-08 | 3,24 | 10.000 | 3,24 | 3,00 | 3,00 | 00:00:00 | | 2005-06-09 | 3,00 | 9.000 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2005-06-10 | 3,00 | 10.200 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-13 | 2,55 | 0 | 3,24 | 2,55 | 2,55 | 00:00:00 | | 2005-06-14 | 3,00 | 6.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-15 | 3,00 | 200 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2005-06-16 | 2,60 | 0 | 3,50 | 2,60 | 2,60 | 00:00:00 | | 2005-06-17 | 3,50 | 23.800 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2005-06-20 | 3,50 | 8.200 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2005-06-21 | 3,56 | 0 | 4,50 | 3,56 | 3,56 | 00:00:00 | | 2005-06-22 | 3,60 | 10.000 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-06-23 | 4,00 | 24.800 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2005-06-24 | 4,25 | 20.600 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2005-06-27 | 4,01 | 0 | 4,49 | 4,01 | 4,01 | 00:00:00 | | 2005-06-28 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2005-06-29 | 3,75 | 0 | 4,50 | 3,75 | 3,75 | 00:00:00 | | 2005-06-30 | 3,75 | 0 | 4,50 | 3,75 | 3,75 | 00:00:00 | | 2005-07-01 | 4,25 | 20.000 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2005-07-04 | 4,00 | 1.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-05 | 4,00 | 1.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-06 | 4,00 | 3.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-07 | 4,20 | 6.000 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2005-07-08 | 4,00 | 0 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2005-07-11 | 4,00 | 4.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
