Mercados españoles abiertos en 3 hrs 55 min

Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRE3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
20,30-0,77 (-3,65%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202420,8320,9120,3020,3020,303.285.200
29 abr 202420,9321,2420,8521,0721,072.635.600
26 abr 202420,6521,2920,6520,9120,917.177.500
26 abr 20240.596783 Dividendo
25 abr 202421,1021,2420,7120,9820,385.469.000
24 abr 202421,2521,3520,8121,2520,656.122.000
23 abr 202420,9621,3420,7021,3020,695.297.000
22 abr 202421,0021,3320,7421,1920,596.752.800
19 abr 202420,4721,1220,3720,8920,3012.289.300
18 abr 202420,9721,1320,3220,5619,985.681.300
17 abr 202421,7021,8420,8621,0020,407.962.000
16 abr 202420,9021,5420,6421,2320,639.802.200
15 abr 202422,7322,7921,0421,3520,7413.098.300
12 abr 202423,7523,8022,6622,7222,075.183.900
11 abr 202423,6324,0323,3423,8923,215.429.800
10 abr 202424,4724,4723,5123,6322,968.153.200
09 abr 202423,8724,5523,8724,3823,695.164.200
08 abr 202423,5024,0123,3123,8123,133.891.600
05 abr 202423,4523,5622,9523,4322,768.307.500
04 abr 202424,0924,4623,2923,4022,737.348.100
03 abr 202423,7823,9423,1823,8323,154.959.200
02 abr 202424,3824,3823,6323,8723,195.906.700
01 abr 202425,0025,2224,4024,4523,755.972.800
28 mar 202425,1225,4424,8324,9424,234.666.100
27 mar 202424,3925,2724,3925,1024,396.057.100
26 mar 202423,9624,6223,9524,2323,544.750.700
25 mar 202424,2124,4024,0024,1723,482.865.800
22 mar 202424,5124,7224,0724,2223,532.935.100
21 mar 202424,8324,8324,3024,6223,923.593.100
20 mar 202424,0124,9723,9424,8424,134.917.200
19 mar 202424,0724,3223,5123,9623,285.982.300
18 mar 202424,6324,8923,7123,9723,296.231.500
15 mar 202425,1625,4224,4524,6323,939.704.800
14 mar 202425,5025,7825,1625,3724,653.873.200
13 mar 202425,0525,5924,9425,4924,765.355.300
12 mar 202424,8025,2024,6725,0824,375.710.600
11 mar 202424,4224,6724,2224,5923,892.844.900
08 mar 202424,0824,8123,8124,6423,944.406.200
07 mar 202424,5024,8024,0824,1423,453.742.200
06 mar 202424,3324,7924,0624,4723,774.804.600
05 mar 202424,2524,8323,9524,1223,433.310.200
04 mar 202424,5024,6023,9124,1823,493.686.300
01 mar 202424,0224,6923,8424,4723,776.316.100
29 feb 202423,3324,1523,3024,0523,375.093.100
28 feb 202423,6823,7523,2523,5622,892.730.900
27 feb 202423,0924,0123,0923,8123,133.992.500
26 feb 202422,7923,2822,7322,8922,241.900.300
23 feb 202423,1123,1722,8022,9022,252.336.200
22 feb 202422,9923,2222,7523,1122,453.997.800
21 feb 202422,5322,9422,1222,9222,273.807.300
20 feb 202421,7522,8521,6222,5321,895.025.900
19 feb 202422,0022,0021,6221,8521,232.068.400
16 feb 202422,1722,4221,9022,0321,403.763.900
15 feb 202422,9122,9522,1022,1021,476.921.200
14 feb 202422,9322,9522,5622,5821,943.157.400
09 feb 202422,6523,3622,5123,1322,475.209.700
08 feb 202423,1023,7021,8822,6922,048.094.000
07 feb 202422,6123,2522,4623,0622,402.777.700
06 feb 202422,2122,9122,1922,7122,063.310.600
05 feb 202422,4322,5721,8522,1321,503.701.000
02 feb 202422,6222,7621,9922,5221,885.553.100
01 feb 202422,4522,9222,3922,6221,985.141.000
31 ene 202422,1923,1222,1622,3621,7212.590.800
30 ene 202422,5322,6221,9822,1621,534.923.000
29 ene 202422,7822,9322,4922,5521,912.909.500
26 ene 202423,2523,3422,6222,8422,194.548.400
25 ene 202422,3523,3722,3523,1622,504.373.000
24 ene 202422,7623,1022,0722,3421,704.291.200
23 ene 202422,3222,8222,2522,5021,863.930.500
22 ene 202422,4222,6521,9222,2521,626.595.600
19 ene 202421,8422,4821,3022,3121,689.138.100
18 ene 202422,5122,6321,7021,7821,165.299.700
17 ene 202422,3422,7222,1822,4221,785.029.400
16 ene 202422,8722,9022,3722,4321,795.254.100
15 ene 202422,6823,2522,5622,8722,222.165.600
12 ene 202423,0623,6422,2222,8622,216.672.800
11 ene 202422,8823,1022,6422,9422,295.594.100
10 ene 202422,7823,1222,6022,8522,203.126.200
09 ene 202422,6122,8922,3222,7222,073.784.800
08 ene 202422,1023,0021,8522,7822,134.880.200
05 ene 202421,8222,6021,6322,1621,536.993.000
04 ene 202422,6722,7021,7721,9221,309.310.600
03 ene 202422,9123,0922,4222,7422,098.445.100
02 ene 202423,9323,9723,0023,1422,484.831.100
28 dic 202323,9524,2823,8424,0823,403.412.900
27 dic 202324,0024,1623,6924,0823,403.004.500
26 dic 202324,2524,5223,9824,1623,472.895.700
22 dic 202323,8724,3023,6724,2223,533.629.300
21 dic 202324,3024,3023,5623,7823,106.121.000
20 dic 202324,0924,4923,7424,0123,333.894.700
19 dic 202324,5924,7624,1624,2923,602.994.800
18 dic 202323,7024,6823,6624,3823,695.163.100
15 dic 202324,3024,4723,4123,6022,934.720.800
14 dic 202324,0025,0624,0024,3123,6211.053.900
13 dic 202322,4224,0022,4223,6622,997.747.700
12 dic 202322,4222,6422,2422,4321,794.294.900
12 dic 20230.333404 Dividendo
11 dic 202322,7022,7822,3422,5321,573.617.600
08 dic 202322,9923,2022,2722,8321,857.113.900
07 dic 202321,8223,1421,7823,0022,0212.760.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...