(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 8,60 | 8,95 | 8,40 | 8,85 | 532.600 | | 2005-11-01 | 00:00:00 | 8,85 | 9,14 | 8,85 | 9,02 | 1.090.800 | | 2005-11-02 | 00:00:00 | 9,02 | 9,02 | 9,02 | 9,02 | 0 | | 2005-11-03 | 00:00:00 | 9,10 | 9,70 | 9,05 | 9,60 | 1.210.400 | | 2005-11-04 | 00:00:00 | 9,74 | 9,74 | 9,27 | 9,30 | 1.128.400 | | 2005-11-07 | 00:00:00 | 9,49 | 9,50 | 9,20 | 9,40 | 2.139.800 | | 2005-11-08 | 00:00:00 | 9,48 | 9,70 | 9,35 | 9,70 | 2.408.400 | | 2005-11-09 | 00:00:00 | 9,70 | 9,86 | 9,69 | 9,80 | 896.000 | | 2005-11-10 | 00:00:00 | 9,88 | 10,75 | 9,88 | 10,75 | 1.565.000 | | 2005-11-11 | 00:00:00 | 10,80 | 10,80 | 10,40 | 10,50 | 2.381.800 | | 2005-11-14 | 00:00:00 | 10,95 | 10,95 | 10,26 | 10,50 | 3.482.600 | | 2005-11-15 | 00:00:00 | 10,50 | 10,50 | 10,50 | 10,50 | 0 | | 2005-11-16 | 00:00:00 | 10,87 | 11,20 | 10,60 | 10,95 | 3.045.200 | | 2005-11-17 | 00:00:00 | 11,00 | 11,85 | 11,00 | 11,74 | 2.226.000 | | 2005-11-18 | 00:00:00 | 11,50 | 12,73 | 11,50 | 12,02 | 2.189.400 | | 2005-11-21 | 00:00:00 | 12,75 | 12,75 | 12,00 | 12,40 | 2.134.400 | | 2005-11-22 | 00:00:00 | 12,25 | 12,35 | 12,20 | 12,25 | 2.786.200 | | 2005-11-23 | 00:00:00 | 12,30 | 12,44 | 11,86 | 12,00 | 1.639.600 | | 2005-11-24 | 00:00:00 | 11,80 | 11,98 | 11,80 | 11,93 | 112.600 | | 2005-11-25 | 00:00:00 | 11,93 | 12,25 | 11,68 | 11,99 | 3.214.400 | | 2005-11-28 | 00:00:00 | 12,25 | 12,38 | 11,50 | 11,88 | 1.713.800 | | 2005-11-29 | 00:00:00 | 11,74 | 11,95 | 11,57 | 11,74 | 1.476.400 | | 2005-11-30 | 00:00:00 | 12,00 | 12,44 | 11,55 | 12,25 | 5.643.200 | | 2005-12-01 | 00:00:00 | 12,49 | 12,90 | 12,15 | 12,75 | 1.336.600 | | 2005-12-02 | 00:00:00 | 12,85 | 13,75 | 12,74 | 13,25 | 1.065.800 | | 2005-12-05 | 00:00:00 | 13,50 | 13,50 | 12,99 | 13,50 | 868.800 | | 2005-12-06 | 00:00:00 | 15,01 | 15,01 | 13,50 | 15,01 | 1.845.000 | | 2005-12-07 | 00:00:00 | 14,50 | 15,01 | 14,26 | 14,50 | 1.310.000 | | 2005-12-08 | 00:00:00 | 13,50 | 14,88 | 13,50 | 13,50 | 1.142.600 | | 2005-12-09 | 00:00:00 | 13,50 | 14,00 | 13,05 | 13,50 | 643.800 | | 2005-12-12 | 00:00:00 | 13,15 | 13,99 | 13,15 | 13,15 | 830.400 | | 2005-12-13 | 00:00:00 | 13,75 | 13,75 | 13,00 | 13,75 | 585.400 | | 2005-12-14 | 00:00:00 | 13,45 | 14,00 | 13,45 | 13,45 | 1.430.200 | | 2005-12-15 | 00:00:00 | 13,30 | 13,69 | 13,00 | 13,30 | 1.340.200 | | 2005-12-16 | 00:00:00 | 13,50 | 13,55 | 13,15 | 13,50 | 1.617.600 | | 2005-12-19 | 00:00:00 | 14,00 | 14,25 | 13,49 | 14,00 | 1.005.000 | | 2005-12-20 | 00:00:00 | 13,75 | 14,70 | 13,68 | 13,75 | 452.400 | | 2005-12-21 | 00:00:00 | 14,45 | 14,99 | 13,75 | 14,45 | 943.400 | | 2005-12-22 | 00:00:00 | 14,75 | 15,01 | 14,25 | 14,75 | 1.077.000 | | 2005-12-23 | 00:00:00 | 15,25 | 15,74 | 15,00 | 15,74 | 580.600 | | 2005-12-26 | 00:00:00 | 16,32 | 16,32 | 15,52 | 16,32 | 59.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
