|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-02-26 | 0,98 | 0 | 1,30 | 0,98 | 0,98 | 00:00:00 | | 2002-02-27 | 0,98 | 0 | 1,10 | 0,98 | 0,98 | 00:00:00 | | 2002-02-28 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2002-03-01 | 1,00 | 0 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2002-03-04 | 1,02 | 0 | 1,10 | 1,02 | 1,02 | 00:00:00 | | 2002-03-05 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-03-06 | 1,10 | 8.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-03-07 | 1,03 | 0 | 1,30 | 1,03 | 1,03 | 00:00:00 | | 2002-03-08 | 1,00 | 58.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2002-03-11 | 0,50 | 0 | 1,08 | 0,50 | 0,50 | 00:00:00 | | 2002-03-12 | 1,13 | 16.000 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2002-03-13 | 1,01 | 6.000 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-03-14 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-03-15 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-03-18 | 0,95 | 0 | 1,30 | 0,95 | 0,95 | 00:00:00 | | 2002-03-19 | 1,01 | 0 | 1,30 | 1,01 | 1,01 | 00:00:00 | | 2002-03-20 | 1,01 | 0 | 1,15 | 1,01 | 1,01 | 00:00:00 | | 2002-03-21 | 1,01 | 8.000 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-03-22 | 1,01 | 2.000 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-03-25 | 0,95 | 0 | 1,15 | 0,95 | 0,95 | 00:00:00 | | 2002-03-26 | 0,95 | 0 | 1,15 | 0,95 | 0,95 | 00:00:00 | | 2002-03-27 | 0,95 | 0 | 1,15 | 0,95 | 0,95 | 00:00:00 | | 2002-03-28 | 1,02 | 6.000 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2002-03-29 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2002-04-01 | 0,95 | 0 | 1,15 | 0,95 | 0,95 | 00:00:00 | | 2002-04-02 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-03 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-04 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-05 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-08 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-09 | 0,96 | 0 | 1,05 | 0,96 | 0,96 | 00:00:00 | | 2002-04-10 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-11 | 0,95 | 0 | 1,10 | 0,95 | 0,95 | 00:00:00 | | 2002-04-12 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-15 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-16 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-17 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-18 | 1,01 | 18.000 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-04-19 | 0,95 | 0 | 1,12 | 0,95 | 0,95 | 00:00:00 | | 2002-04-22 | 1,12 | 74.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2002-04-23 | 1,12 | 94.000 | 1,12 | 0,98 | 1,12 | 00:00:00 | | 2002-04-24 | 1,11 | 8.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-04-25 | 1,11 | 2.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-04-26 | 0,98 | 0 | 1,11 | 0,98 | 0,98 | 00:00:00 | | 2002-04-29 | 1,11 | 32.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-04-30 | 0,98 | 0 | 1,20 | 0,98 | 0,98 | 00:00:00 | | 2002-05-01 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2002-05-02 | 1,11 | 64.000 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2002-05-03 | 1,11 | 2.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-05-06 | 1,10 | 20.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-07 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-08 | 1,10 | 10.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-09 | 1,05 | 52.000 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2002-05-10 | 1,11 | 14.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-05-13 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2002-05-14 | 1,10 | 4.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-15 | 1,10 | 4.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-16 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-17 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-20 | 1,10 | 18.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-21 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-22 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-23 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-24 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-27 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2002-05-28 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2002-05-29 | 1,10 | 0 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2002-05-30 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-05-31 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-06-03 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-06-04 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-06-05 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-06-06 | 1,11 | 0 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2002-06-07 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2002-06-10 | 1,15 | 4.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2002-06-11 | 1,15 | 12.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2002-06-12 | 1,15 | 0 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2002-06-13 | 1,15 | 12.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2002-06-14 | 0,95 | 0 | 1,15 | 0,95 | 0,95 | 00:00:00 | | 2002-06-17 | 0,95 | 0 | 1,20 | 0,95 | 0,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
