U.S. markets open in 8 hours 11 minutes

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

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
19.56+0.05 (+0.26%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202419.5119.7819.4219.5619.567,122,900
24 jun 202419.0319.6919.0319.5119.516,383,000
21 jun 202418.6019.1318.4518.9818.989,368,100
20 jun 202419.1019.4418.5918.5918.596,016,000
19 jun 202418.7518.9518.5318.8518.855,072,900
18 jun 202418.7019.0218.5718.8018.807,727,900
17 jun 202419.0019.0418.7018.7018.703,272,100
14 jun 202418.9719.3418.8319.0419.046,271,300
13 jun 202419.0319.2218.8018.9818.984,958,800
12 jun 202419.7520.0518.8018.9518.958,034,200
11 jun 202419.2719.6419.2519.5319.534,638,300
10 jun 202419.5019.7019.2119.3419.342,645,300
07 jun 202419.7920.1719.4419.5719.573,920,000
06 jun 202419.8720.4619.6520.1720.177,104,900
05 jun 202419.1919.9319.1919.7119.719,267,100
04 jun 202419.1719.4619.0319.3419.343,152,900
03 jun 202419.1019.5218.9519.2219.224,539,700
31 may 202419.3019.4218.9419.1119.114,314,600
29 may 202419.2719.4319.1519.2719.273,994,700
28 may 202420.0120.0219.3019.3719.376,949,700
27 may 202419.5619.8219.4419.6319.632,303,900
24 may 202419.5120.1019.4719.5819.587,798,400
23 may 202419.7619.8419.1019.3619.369,265,100
22 may 202420.4320.5019.7719.8119.815,477,900
21 may 202420.5520.8220.4620.6520.655,464,700
20 may 202420.5320.9820.2120.4920.493,642,400
17 may 202420.8520.9720.4520.6220.624,230,400
16 may 202421.0221.1320.4720.9220.924,113,200
15 may 202420.7421.0820.5620.7520.755,901,700
14 may 202420.6420.9320.5520.6320.632,901,700
13 may 202420.9521.0720.6020.6020.602,947,800
10 may 202421.2721.7620.4720.9120.915,791,700
09 may 202421.0921.3820.8021.3221.326,792,700
08 may 202421.6421.7721.3421.6921.695,426,800
07 may 202421.7021.9221.5021.7321.732,328,200
06 may 202421.8022.1021.5421.5921.592,882,600
03 may 202421.2021.9521.0821.8121.818,068,600
02 may 202420.7820.9620.4420.5920.598,282,700
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...