(Login BolsaPT & Canal Forex) |
|
 CYRELA REALT-ON - [Ticker: CYRE3.SA] |     | | Última Trade | 13,840 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 12,790 x 0 - 12,800 x 0 | EPS | 0,00 | | Abertura | 13,970 | PER | 0,00% | | Máximo | 13,990 | Pagamento Dividendo | | | Mínimo | 13,750 | Data Ex-Dividendo | | | Fecho Anterior | 13,820 | Yield | | | Volume | 814.800 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CYRE3.SA de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-10 | 00:00:00 | 11,65 | 11,69 | 11,32 | 11,50 | 1.749.800 | | 2018-07-11 | 00:00:00 | 11,40 | 11,55 | 11,37 | 11,45 | 1.452.200 | | 2018-07-12 | 00:00:00 | 11,51 | 11,96 | 11,51 | 11,94 | 3.839.000 | | 2018-07-13 | 00:00:00 | 12,05 | 12,10 | 11,78 | 11,88 | 1.960.400 | | 2018-07-16 | 00:00:00 | 11,94 | 12,02 | 11,62 | 11,62 | 1.442.100 | | 2018-07-17 | 00:00:00 | 11,87 | 12,00 | 11,52 | 11,68 | 2.484.200 | | 2018-07-18 | 00:00:00 | 11,60 | 11,73 | 11,44 | 11,57 | 1.436.100 | | 2018-07-19 | 00:00:00 | 11,42 | 12,02 | 11,22 | 12,02 | 2.902.400 | | 2018-07-20 | 00:00:00 | 12,10 | 12,62 | 12,00 | 12,32 | 3.301.900 | | 2018-07-23 | 00:00:00 | 12,30 | 12,30 | 11,97 | 12,07 | 1.434.200 | | 2018-07-24 | 00:00:00 | 12,19 | 12,34 | 12,12 | 12,28 | 1.689.100 | | 2018-07-25 | 00:00:00 | 12,34 | 12,67 | 12,30 | 12,51 | 2.412.100 | | 2018-07-26 | 00:00:00 | 12,52 | 12,52 | 12,03 | 12,10 | 1.991.000 | | 2018-07-27 | 00:00:00 | 12,14 | 12,27 | 11,97 | 12,00 | 3.801.200 | | 2018-07-30 | 00:00:00 | 12,05 | 12,13 | 11,73 | 11,73 | 1.553.400 | | 2018-07-31 | 00:00:00 | 11,71 | 11,80 | 11,53 | 11,59 | 3.505.800 | | 2018-08-01 | 00:00:00 | 11,69 | 12,15 | 11,56 | 12,12 | 4.727.700 | | 2018-08-02 | 00:00:00 | 12,00 | 12,19 | 11,86 | 11,95 | 2.735.700 | | 2018-08-03 | 00:00:00 | 12,06 | 12,34 | 11,91 | 12,31 | 2.321.900 | | 2018-08-06 | 00:00:00 | 12,33 | 12,38 | 12,04 | 12,15 | 1.108.200 | | 2018-08-07 | 00:00:00 | 12,16 | 12,46 | 11,94 | 11,99 | 2.479.400 | | 2018-08-08 | 00:00:00 | 11,93 | 12,33 | 11,93 | 12,07 | 1.693.600 | | 2018-08-09 | 00:00:00 | 12,19 | 12,22 | 11,74 | 12,20 | 3.561.200 | | 2018-08-10 | 00:00:00 | 12,09 | 12,09 | 11,63 | 11,63 | 4.378.400 | | 2018-08-13 | 00:00:00 | 11,62 | 11,92 | 11,34 | 11,53 | 1.701.200 | | 2018-08-14 | 00:00:00 | 11,70 | 12,12 | 11,56 | 11,91 | 2.039.900 | | 2018-08-15 | 00:00:00 | 11,84 | 11,87 | 11,62 | 11,73 | 1.880.200 | | 2018-08-16 | 00:00:00 | 11,75 | 11,96 | 11,54 | 11,54 | 1.366.700 | | 2018-08-17 | 00:00:00 | 11,45 | 11,54 | 11,24 | 11,35 | 1.262.600 | | 2018-08-20 | 00:00:00 | 11,24 | 11,35 | 11,12 | 11,15 | 1.186.900 | | 2018-08-21 | 00:00:00 | 11,07 | 11,22 | 10,93 | 10,94 | 504.100 | | 2018-08-22 | 00:00:00 | 10,70 | 11,09 | 10,69 | 11,00 | 2.622.200 | | 2018-08-23 | 00:00:00 | 11,00 | 11,23 | 10,77 | 10,78 | 1.375.900 | | 2018-08-24 | 00:00:00 | 10,96 | 11,02 | 10,55 | 10,70 | 1.766.500 | | 2018-08-27 | 00:00:00 | 10,67 | 11,00 | 10,67 | 10,90 | 1.538.700 | | 2018-08-28 | 00:00:00 | 10,85 | 10,96 | 10,72 | 10,87 | 1.542.300 | | 2018-08-29 | 00:00:00 | 10,91 | 11,20 | 10,89 | 10,90 | 1.595.900 | | 2018-08-30 | 00:00:00 | 10,90 | 10,93 | 10,73 | 10,82 | 1.007.900 | | 2018-08-31 | 00:00:00 | 10,75 | 11,05 | 10,70 | 10,93 | 1.617.500 | | 2018-09-03 | 00:00:00 | 10,78 | 10,86 | 10,57 | 10,70 | 1.167.500 | | 2018-09-04 | 00:00:00 | 10,73 | 10,73 | 10,50 | 10,64 | 2.330.100 | | | << < 121 122 123 > >> |
|
