|
 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 | | 2001-07-16 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-07-17 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-07-18 | 1,35 | 0 | 2,25 | 1,35 | 1,35 | 00:00:00 | | 2001-07-19 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-07-20 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-07-23 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-07-24 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-07-25 | 1,35 | 0 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-07-26 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-07-27 | 1,35 | 0 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-07-30 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-07-31 | 1,35 | 0 | 1,48 | 1,35 | 1,35 | 00:00:00 | | 2001-08-01 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-08-02 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-03 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-08-06 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-07 | 1,36 | 0 | 1,50 | 1,36 | 1,36 | 00:00:00 | | 2001-08-08 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-09 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-10 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-13 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-14 | 1,35 | 0 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-08-15 | 1,35 | 0 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2001-08-16 | 1,35 | 0 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-08-17 | 1,35 | 0 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2001-08-20 | 1,35 | 0 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2001-08-21 | 1,35 | 0 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2001-08-22 | 1,35 | 0 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2001-08-23 | 1,35 | 0 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2001-08-24 | 1,35 | 0 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-08-27 | 1,20 | 0 | 1,48 | 1,20 | 1,20 | 00:00:00 | | 2001-08-28 | 1,25 | 0 | 1,40 | 1,25 | 1,25 | 00:00:00 | | 2001-08-29 | 1,30 | 176.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-08-30 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-08-31 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-09-03 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-09-04 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-09-05 | 0,50 | 0 | 1,50 | 0,50 | 0,50 | 00:00:00 | | 2001-09-06 | 0,50 | 0 | 1,50 | 0,50 | 0,50 | 00:00:00 | | 2001-09-07 | 0,50 | 0 | 0,50 | 0,50 | 0,50 | 00:00:00 | | 2001-09-10 | 0,50 | 0 | 1,50 | 0,50 | 0,50 | 00:00:00 | | 2001-09-11 | 0,50 | 0 | 1,50 | 0,50 | 0,50 | 00:00:00 | | 2001-09-12 | 1,20 | 0 | 1,48 | 1,20 | 1,20 | 00:00:00 | | 2001-09-13 | 1,20 | 0 | 1,50 | 1,20 | 1,20 | 00:00:00 | | 2001-09-14 | 1,00 | 0 | 1,50 | 1,00 | 1,00 | 00:00:00 | | 2001-09-17 | 1,00 | 0 | 1,45 | 1,00 | 1,00 | 00:00:00 | | 2001-09-18 | 1,08 | 2.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2001-09-19 | 1,11 | 0 | 1,50 | 1,11 | 1,11 | 00:00:00 | | 2001-09-20 | 1,11 | 0 | 1,50 | 1,11 | 1,11 | 00:00:00 | | 2001-09-21 | 1,10 | 0 | 1,50 | 1,10 | 1,10 | 00:00:00 | | 2001-09-24 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-09-25 | 1,30 | 6.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2001-09-26 | 1,12 | 0 | 1,30 | 1,12 | 1,12 | 00:00:00 | | 2001-09-27 | 1,12 | 0 | 1,30 | 1,12 | 1,12 | 00:00:00 | | 2001-09-28 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-01 | 1,00 | 0 | 1,50 | 1,00 | 1,00 | 00:00:00 | | 2001-10-02 | 1,35 | 6.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2001-10-03 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-04 | 1,00 | 0 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2001-10-05 | 1,00 | 0 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2001-10-08 | 1,00 | 0 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2001-10-09 | 1,00 | 0 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2001-10-10 | 1,00 | 0 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2001-10-11 | 1,00 | 0 | 1,50 | 1,00 | 1,00 | 00:00:00 | | 2001-10-12 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-10-15 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-16 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-17 | 1,00 | 0 | 1,50 | 1,00 | 1,00 | 00:00:00 | | 2001-10-18 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-19 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-22 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-23 | 1,25 | 0 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2001-10-24 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-25 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-26 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-29 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-30 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-10-31 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-11-01 | 1,00 | 0 | 1,35 | 1,00 | 1,00 | 00:00:00 | | 2001-11-02 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2001-11-05 | 1,00 | 0 | 1,62 | 1,00 | 1,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
