|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 1,11 | 10.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2000-04-25 | 1,20 | 2.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-04-26 | 1,09 | 0 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2000-04-27 | 1,09 | 2.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2000-04-28 | 1,15 | 2.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-05-01 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-05-02 | 1,15 | 0 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2000-05-03 | 1,15 | 0 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2000-05-04 | 1,15 | 0 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2000-05-05 | 1,20 | 28.000 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2000-05-08 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-09 | 1,10 | 0 | 1,25 | 1,10 | 1,10 | 00:00:00 | | 2000-05-10 | 1,10 | 0 | 1,21 | 1,10 | 1,10 | 00:00:00 | | 2000-05-11 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-12 | 1,10 | 0 | 1,21 | 1,10 | 1,10 | 00:00:00 | | 2000-05-15 | 1,10 | 0 | 1,21 | 1,10 | 1,10 | 00:00:00 | | 2000-05-16 | 1,10 | 0 | 1,21 | 1,10 | 1,10 | 00:00:00 | | 2000-05-17 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-18 | 1,10 | 0 | 1,21 | 1,10 | 1,10 | 00:00:00 | | 2000-05-19 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-22 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-23 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-24 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-25 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-05-26 | 1,10 | 0 | 1,17 | 1,10 | 1,10 | 00:00:00 | | 2000-05-29 | 1,02 | 0 | 1,21 | 1,02 | 1,02 | 00:00:00 | | 2000-05-30 | 1,17 | 12.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2000-05-31 | 1,17 | 10.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2000-06-01 | 1,23 | 408.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2000-06-02 | 1,27 | 2.000 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2000-06-05 | 1,20 | 0 | 1,38 | 1,20 | 1,20 | 00:00:00 | | 2000-06-06 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-06-07 | 1,25 | 0 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2000-06-08 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-09 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-12 | 1,20 | 0 | 1,38 | 1,20 | 1,20 | 00:00:00 | | 2000-06-13 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-14 | 1,23 | 0 | 1,38 | 1,23 | 1,23 | 00:00:00 | | 2000-06-15 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-16 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-19 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-20 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-06-21 | 1,38 | 2.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-06-22 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2000-06-23 | 1,35 | 0 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-06-26 | 1,35 | 0 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2000-06-27 | 1,35 | 2.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-06-28 | 1,35 | 2.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-06-29 | 1,35 | 10.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-06-30 | 1,30 | 0 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2000-07-03 | 1,35 | 20.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-07-04 | 1,35 | 2.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-07-05 | 1,43 | 2.000 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2000-07-06 | 1,36 | 0 | 1,41 | 1,36 | 1,36 | 00:00:00 | | 2000-07-07 | 1,45 | 10.000 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2000-07-10 | 1,40 | 12.000 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2000-07-11 | 1,38 | 0 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2000-07-12 | 1,39 | 26.000 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2000-07-13 | 1,36 | 2.000 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2000-07-14 | 1,36 | 4.000 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2000-07-17 | 1,30 | 0 | 1,38 | 1,30 | 1,30 | 00:00:00 | | 2000-07-18 | 1,30 | 0 | 1,42 | 1,30 | 1,30 | 00:00:00 | | 2000-07-19 | 1,30 | 0 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2000-07-20 | 1,30 | 4.000 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2000-07-21 | 1,30 | 8.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-07-24 | 1,25 | 0 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-07-25 | 1,25 | 0 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2000-07-26 | 1,25 | 12.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2000-07-27 | 1,15 | 0 | 1,30 | 1,15 | 1,15 | 00:00:00 | | 2000-07-28 | 1,25 | 4.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-07-31 | 1,25 | 0 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-08-01 | 1,33 | 6.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2000-08-02 | 1,15 | 0 | 1,33 | 1,15 | 1,15 | 00:00:00 | | 2000-08-03 | 1,33 | 6.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2000-08-04 | 1,30 | 2.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-08-07 | 1,15 | 0 | 1,38 | 1,15 | 1,15 | 00:00:00 | | 2000-08-08 | 1,30 | 18.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-08-09 | 1,30 | 8.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-08-10 | 1,25 | 0 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-08-11 | 1,30 | 12.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-08-14 | 1,20 | 0 | 1,38 | 1,20 | 1,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
