|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 4,00 | 4.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-12 | 4,00 | 2.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-13 | 4,20 | 21.200 | 4,25 | 4,20 | 4,20 | 00:00:00 | | 2005-07-14 | 4,40 | 200 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2005-07-15 | 4,16 | 0 | 4,44 | 4,16 | 4,16 | 00:00:00 | | 2005-07-18 | 4,15 | 0 | 4,44 | 4,15 | 4,15 | 00:00:00 | | 2005-07-19 | 4,15 | 0 | 4,35 | 4,15 | 4,15 | 00:00:00 | | 2005-07-20 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2005-07-21 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2005-07-22 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2005-07-25 | 4,15 | 800 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2005-07-26 | 4,00 | 1.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-07-27 | 3,90 | 0 | 4,44 | 3,90 | 3,90 | 00:00:00 | | 2005-07-28 | 4,44 | 400 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2005-07-29 | 4,40 | 4.400 | 4,50 | 4,25 | 4,25 | 00:00:00 | | 2005-08-01 | 4,50 | 4.200 | 4,50 | 4,25 | 4,25 | 00:00:00 | | 2005-08-02 | 4,50 | 0 | 4,99 | 4,50 | 4,50 | 00:00:00 | | 2005-08-03 | 4,63 | 1.600 | 4,75 | 4,63 | 4,75 | 00:00:00 | | 2005-08-04 | 4,45 | 2.000 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2005-08-05 | 4,35 | 0 | 4,60 | 4,35 | 4,35 | 00:00:00 | | 2005-08-08 | 4,35 | 0 | 4,75 | 4,35 | 4,35 | 00:00:00 | | 2005-08-09 | 4,50 | 6.400 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-08-10 | 5,50 | 152.400 | 5,50 | 4,50 | 4,50 | 00:00:00 | | 2005-08-11 | 5,65 | 26.000 | 5,65 | 5,25 | 5,25 | 00:00:00 | | 2005-08-12 | 5,95 | 3.800 | 5,95 | 5,60 | 5,60 | 00:00:00 | | 2005-08-15 | 5,70 | 0 | 5,95 | 5,70 | 5,70 | 00:00:00 | | 2005-08-16 | 6,00 | 54.000 | 6,05 | 5,95 | 5,95 | 00:00:00 | | 2005-08-17 | 6,22 | 16.600 | 6,25 | 6,00 | 6,18 | 00:00:00 | | 2005-08-18 | 6,03 | 4.600 | 6,06 | 6,00 | 6,05 | 00:00:00 | | 2005-08-19 | 6,22 | 13.400 | 6,22 | 6,00 | 6,00 | 00:00:00 | | 2005-08-22 | 6,20 | 1.000 | 6,20 | 6,20 | 6,20 | 00:00:00 | | 2005-08-23 | 6,20 | 34.000 | 6,22 | 6,18 | 6,20 | 00:00:00 | | 2005-08-24 | 6,20 | 38.800 | 6,20 | 6,20 | 6,20 | 00:00:00 | | 2005-08-25 | 6,25 | 6.000 | 6,25 | 6,20 | 6,20 | 00:00:00 | | 2005-08-26 | 6,10 | 0 | 6,40 | 6,10 | 6,10 | 00:00:00 | | 2005-08-29 | 6,00 | 0 | 6,25 | 6,00 | 6,00 | 00:00:00 | | 2005-08-30 | 6,25 | 200 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2005-08-31 | 6,25 | 16.000 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2005-09-01 | 6,50 | 50.000 | 6,50 | 6,18 | 6,18 | 00:00:00 | | 2005-09-02 | 7,00 | 43.400 | 7,00 | 6,50 | 6,55 | 00:00:00 | | 2005-09-05 | 7,00 | 2.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2005-09-06 | 7,10 | 12.400 | 7,10 | 7,00 | 7,05 | 00:00:00 | | 2005-09-07 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2005-09-08 | 7,15 | 10.000 | 7,15 | 7,10 | 7,15 | 00:00:00 | | 2005-09-09 | 7,03 | 155.600 | 7,15 | 7,00 | 7,15 | 00:00:00 | | 2005-09-12 | 7,00 | 52.000 | 7,10 | 7,00 | 7,10 | 00:00:00 | | 2005-09-13 | 7,25 | 59.800 | 7,25 | 7,15 | 7,15 | 00:00:00 | | 2005-09-14 | 7,50 | 21.800 | 7,50 | 7,25 | 7,30 | 00:00:00 | | 2005-09-15 | 7,50 | 26.600 | 7,50 | 7,30 | 7,50 | 00:00:00 | | 2005-09-16 | 7,75 | 165.800 | 7,80 | 7,40 | 7,40 | 00:00:00 | | 2005-09-19 | 8,45 | 96.000 | 8,50 | 7,85 | 7,85 | 00:00:00 | | 2005-09-20 | 8,50 | 120.600 | 8,60 | 8,40 | 8,60 | 00:00:00 | | 2005-09-21 | 9,27 | 14.025.400 | 9,48 | 8,55 | 8,55 | 00:00:00 | | 2005-09-22 | 8,85 | 8.534.800 | 9,15 | 8,69 | 9,00 | 00:00:00 | | 2005-09-23 | 9,00 | 5.605.000 | 9,20 | 8,81 | 8,86 | 00:00:00 | | 2005-09-26 | 9,05 | 1.925.800 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2005-09-27 | 9,05 | 1.897.400 | 9,10 | 8,93 | 9,05 | 00:00:00 | | 2005-09-28 | 9,35 | 2.338.200 | 9,40 | 9,05 | 9,05 | 00:00:00 | | 2005-09-29 | 9,45 | 3.960.400 | 9,72 | 9,23 | 9,50 | 00:00:00 | | 2005-09-30 | 9,20 | 2.241.000 | 9,50 | 9,10 | 9,44 | 00:00:00 | | 2005-10-03 | 9,26 | 1.530.400 | 9,40 | 9,00 | 9,00 | 00:00:00 | | 2005-10-04 | 9,45 | 2.474.400 | 9,65 | 9,15 | 9,25 | 00:00:00 | | 2005-10-05 | 9,38 | 1.544.800 | 9,49 | 9,15 | 9,49 | 00:00:00 | | 2005-10-06 | 9,05 | 1.818.400 | 9,35 | 9,00 | 9,10 | 00:00:00 | | 2005-10-07 | 9,25 | 740.200 | 9,36 | 9,15 | 9,36 | 00:00:00 | | 2005-10-10 | 9,30 | 657.000 | 9,30 | 9,25 | 9,25 | 00:00:00 | | 2005-10-11 | 9,27 | 1.768.000 | 9,34 | 9,25 | 9,30 | 00:00:00 | | 2005-10-12 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2005-10-13 | 9,00 | 1.701.000 | 9,15 | 8,90 | 9,15 | 00:00:00 | | 2005-10-14 | 9,00 | 2.793.600 | 9,10 | 8,71 | 9,00 | 00:00:00 | | 2005-10-17 | 8,75 | 1.491.400 | 9,05 | 8,70 | 9,05 | 00:00:00 | | 2005-10-18 | 8,37 | 1.161.800 | 8,80 | 8,37 | 8,60 | 00:00:00 | | 2005-10-19 | 8,25 | 1.013.800 | 8,30 | 7,95 | 7,95 | 00:00:00 | | 2005-10-20 | 8,40 | 3.082.600 | 8,75 | 8,25 | 8,50 | 00:00:00 | | 2005-10-21 | 8,26 | 1.938.600 | 8,50 | 8,25 | 8,30 | 00:00:00 | | 2005-10-24 | 8,60 | 1.143.400 | 8,60 | 8,35 | 8,35 | 00:00:00 | | 2005-10-25 | 8,60 | 1.776.800 | 8,61 | 8,49 | 8,52 | 00:00:00 | | 2005-10-26 | 8,60 | 121.400 | 8,61 | 8,50 | 8,61 | 00:00:00 | | 2005-10-27 | 8,57 | 465.800 | 8,60 | 8,40 | 8,60 | 00:00:00 | | 2005-10-28 | 8,60 | 330.400 | 8,60 | 8,45 | 8,60 | 00:00:00 | | 2005-10-31 | 8,85 | 532.600 | 8,95 | 8,40 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
