Italia markets close in 1 hour 46 minutes

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
18,67-0,03 (-0,16%)
In data: 10:29AM BRT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202418,7018,8318,6418,6718,6785.300
17 giu 202419,0019,0418,7018,7018,703.272.100
14 giu 202418,9719,3418,8319,0419,046.271.300
13 giu 202419,0319,2218,8018,9818,984.958.800
12 giu 202419,7520,0518,8018,9518,958.034.200
11 giu 202419,2719,6419,2519,5319,534.638.300
10 giu 202419,5019,7019,2119,3419,342.645.300
07 giu 202419,7920,1719,4419,5719,573.920.000
06 giu 202419,8720,4619,6520,1720,177.104.900
05 giu 202419,1919,9319,1919,7119,719.267.100
04 giu 202419,1719,4619,0319,3419,343.152.900
03 giu 202419,1019,5218,9519,2219,224.539.700
31 mag 202419,3019,4218,9419,1119,114.314.600
29 mag 202419,2719,4319,1519,2719,273.994.700
28 mag 202420,0120,0219,3019,3719,376.949.700
27 mag 202419,5619,8219,4419,6319,632.303.900
24 mag 202419,5120,1019,4719,5819,587.798.400
23 mag 202419,7619,8419,1019,3619,369.265.100
22 mag 202420,4320,5019,7719,8119,815.477.900
21 mag 202420,5520,8220,4620,6520,655.464.700
20 mag 202420,5320,9820,2120,4920,493.642.400
17 mag 202420,8520,9720,4520,6220,624.230.400
16 mag 202421,0221,1320,4720,9220,924.113.200
15 mag 202420,7421,0820,5620,7520,755.901.700
14 mag 202420,6420,9320,5520,6320,632.901.700
13 mag 202420,9521,0720,6020,6020,602.947.800
10 mag 202421,2721,7620,4720,9120,915.791.700
09 mag 202421,0921,3820,8021,3221,326.792.700
08 mag 202421,6421,7721,3421,6921,695.426.800
07 mag 202421,7021,9221,5021,7321,732.328.200
06 mag 202421,8022,1021,5421,5921,592.882.600
03 mag 202421,2021,9521,0821,8121,818.068.600
02 mag 202420,7820,9620,4420,5920,598.282.700
30 apr 202420,8320,9120,3020,3020,303.285.200
29 apr 202420,9321,2420,8521,0721,072.635.600
26 apr 202420,6521,2920,6520,9120,917.177.500
26 apr 20240.596783 Dividendo
25 apr 202421,1021,2420,7120,9820,385.469.000
24 apr 202421,2521,3520,8121,2520,656.122.000
23 apr 202420,9621,3420,7021,3020,695.297.000
22 apr 202421,0021,3320,7421,1920,596.752.800
19 apr 202420,4721,1220,3720,8920,3012.289.300
18 apr 202420,9721,1320,3220,5619,985.681.300
17 apr 202421,7021,8420,8621,0020,407.962.000
16 apr 202420,9021,5420,6421,2320,639.802.200
15 apr 202422,7322,7921,0421,3520,7413.098.300
12 apr 202423,7523,8022,6622,7222,075.183.900
11 apr 202423,6324,0323,3423,8923,215.429.800
10 apr 202424,4724,4723,5123,6322,968.153.200
09 apr 202423,8724,5523,8724,3823,695.164.200
08 apr 202423,5024,0123,3123,8123,133.891.600
05 apr 202423,4523,5622,9523,4322,768.307.500
04 apr 202424,0924,4623,2923,4022,737.348.100
03 apr 202423,7823,9423,1823,8323,154.959.200
02 apr 202424,3824,3823,6323,8723,195.906.700
01 apr 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 gen 202422,1923,1222,1622,3621,7212.590.800
30 gen 202422,5322,6221,9822,1621,534.923.000
29 gen 202422,7822,9322,4922,5521,912.909.500
26 gen 202423,2523,3422,6222,8422,194.548.400
25 gen 202422,3523,3722,3523,1622,504.373.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...