|
 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 | | 2000-12-04 | 1,19 | 0 | 1,30 | 1,19 | 1,19 | 00:00:00 | | 2000-12-05 | 1,27 | 10.000 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2000-12-06 | 1,33 | 14.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2000-12-07 | 1,35 | 6.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-12-08 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-11 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-12 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2000-12-13 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-14 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-15 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-18 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-19 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-20 | 1,23 | 0 | 1,48 | 1,23 | 1,23 | 00:00:00 | | 2000-12-21 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-12-22 | 1,25 | 0 | 1,48 | 1,25 | 1,25 | 00:00:00 | | 2000-12-25 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-12-26 | 1,25 | 0 | 1,48 | 1,25 | 1,25 | 00:00:00 | | 2000-12-27 | 1,42 | 6.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2000-12-28 | 1,30 | 0 | 1,48 | 1,30 | 1,30 | 00:00:00 | | 2000-12-29 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-01-01 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-01-02 | 1,30 | 0 | 1,55 | 1,30 | 1,30 | 00:00:00 | | 2001-01-03 | 1,30 | 0 | 1,55 | 1,30 | 1,30 | 00:00:00 | | 2001-01-04 | 1,42 | 6.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2001-01-05 | 1,40 | 0 | 1,55 | 1,40 | 1,40 | 00:00:00 | | 2001-01-08 | 1,36 | 0 | 1,52 | 1,36 | 1,36 | 00:00:00 | | 2001-01-09 | 1,40 | 0 | 1,52 | 1,40 | 1,40 | 00:00:00 | | 2001-01-10 | 1,55 | 4.000 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2001-01-11 | 1,55 | 4.000 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2001-01-12 | 1,48 | 0 | 1,58 | 1,48 | 1,48 | 00:00:00 | | 2001-01-15 | 1,46 | 0 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2001-01-16 | 1,46 | 0 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2001-01-17 | 1,46 | 0 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2001-01-18 | 1,60 | 2.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-01-19 | 1,46 | 0 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2001-01-22 | 1,48 | 0 | 1,65 | 1,48 | 1,48 | 00:00:00 | | 2001-01-23 | 1,60 | 12.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-01-24 | 1,60 | 8.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-01-25 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-01-26 | 1,55 | 0 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2001-01-29 | 1,65 | 8.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2001-01-30 | 1,65 | 18.000 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2001-01-31 | 1,60 | 22.000 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2001-02-01 | 1,61 | 4.000 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2001-02-02 | 1,65 | 2.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2001-02-05 | 1,60 | 0 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2001-02-06 | 1,65 | 20.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2001-02-07 | 1,60 | 0 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2001-02-08 | 1,62 | 0 | 1,76 | 1,62 | 1,62 | 00:00:00 | | 2001-02-09 | 1,60 | 0 | 1,76 | 1,60 | 1,60 | 00:00:00 | | 2001-02-12 | 1,67 | 4.000 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2001-02-13 | 1,67 | 2.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2001-02-14 | 1,67 | 0 | 1,76 | 1,67 | 1,67 | 00:00:00 | | 2001-02-15 | 1,73 | 10.000 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2001-02-16 | 1,73 | 0 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2001-02-19 | 1,73 | 2.000 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2001-02-20 | 1,61 | 0 | 1,70 | 1,61 | 1,61 | 00:00:00 | | 2001-02-21 | 1,61 | 24.000 | 1,65 | 1,61 | 1,61 | 00:00:00 | | 2001-02-22 | 1,60 | 32.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-02-23 | 1,60 | 20.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-02-26 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-02-27 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-02-28 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-01 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-02 | 1,60 | 10.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-03-05 | 1,60 | 4.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-03-06 | 1,60 | 16.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2001-03-07 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-08 | 1,60 | 0 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2001-03-09 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-12 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-13 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-14 | 1,50 | 0 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2001-03-15 | 1,50 | 0 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2001-03-16 | 1,50 | 0 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2001-03-19 | 1,50 | 0 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2001-03-20 | 1,48 | 0 | 1,65 | 1,48 | 1,48 | 00:00:00 | | 2001-03-21 | 1,50 | 0 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2001-03-22 | 1,50 | 0 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2001-03-23 | 1,50 | 0 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2001-03-26 | 1,50 | 0 | 1,60 | 1,50 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
