Marchés français ouverture 3 h 39 min

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
20,65+0,16 (+0,78 %)
À la clôture : 05:07PM BRT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,000,000,0020,6520,65-
20 mai 202420,5320,9820,2120,4920,493 642 400
17 mai 202420,8520,9720,4520,6220,624 230 400
16 mai 202421,0221,1320,4720,9220,924 113 200
15 mai 202420,7421,0820,5620,7520,755 901 700
14 mai 202420,6420,9320,5520,6320,632 901 700
13 mai 202420,9521,0720,6020,6020,602 947 800
10 mai 202421,2721,7620,4720,9120,915 791 700
09 mai 202421,0921,3820,8021,3221,326 792 700
08 mai 202421,6421,7721,3421,6921,695 426 800
07 mai 202421,7021,9221,5021,7321,732 328 200
06 mai 202421,8022,1021,5421,5921,592 882 600
03 mai 202421,2021,9521,0821,8121,818 068 600
02 mai 202420,7820,9620,4420,5920,598 282 700
30 avr. 202420,8320,9120,3020,3020,303 285 200
29 avr. 202420,9321,2420,8521,0721,072 635 600
26 avr. 202420,6521,2920,6520,9120,917 177 500
26 avr. 20240.596783 Dividende
25 avr. 202421,1021,2420,7120,9820,385 469 000
24 avr. 202421,2521,3520,8121,2520,656 122 000
23 avr. 202420,9621,3420,7021,3020,695 297 000
22 avr. 202421,0021,3320,7421,1920,596 752 800
19 avr. 202420,4721,1220,3720,8920,3012 289 300
18 avr. 202420,9721,1320,3220,5619,985 681 300
17 avr. 202421,7021,8420,8621,0020,407 962 000
16 avr. 202420,9021,5420,6421,2320,639 802 200
15 avr. 202422,7322,7921,0421,3520,7413 098 300
12 avr. 202423,7523,8022,6622,7222,075 183 900
11 avr. 202423,6324,0323,3423,8923,215 429 800
10 avr. 202424,4724,4723,5123,6322,968 153 200
09 avr. 202423,8724,5523,8724,3823,695 164 200
08 avr. 202423,5024,0123,3123,8123,133 891 600
05 avr. 202423,4523,5622,9523,4322,768 307 500
04 avr. 202424,0924,4623,2923,4022,737 348 100
03 avr. 202423,7823,9423,1823,8323,154 959 200
02 avr. 202424,3824,3823,6323,8723,195 906 700
01 avr. 202425,0025,2224,4024,4523,755 972 800
28 mars 202425,1225,4424,8324,9424,234 666 100
27 mars 202424,3925,2724,3925,1024,396 057 100
26 mars 202423,9624,6223,9524,2323,544 750 700
25 mars 202424,2124,4024,0024,1723,482 865 800
22 mars 202424,5124,7224,0724,2223,532 935 100
21 mars 202424,8324,8324,3024,6223,923 593 100
20 mars 202424,0124,9723,9424,8424,134 917 200
19 mars 202424,0724,3223,5123,9623,285 982 300
18 mars 202424,6324,8923,7123,9723,296 231 500
15 mars 202425,1625,4224,4524,6323,939 704 800
14 mars 202425,5025,7825,1625,3724,653 873 200
13 mars 202425,0525,5924,9425,4924,765 355 300
12 mars 202424,8025,2024,6725,0824,375 710 600
11 mars 202424,4224,6724,2224,5923,892 844 900
08 mars 202424,0824,8123,8124,6423,944 406 200
07 mars 202424,5024,8024,0824,1423,453 742 200
06 mars 202424,3324,7924,0624,4723,774 804 600
05 mars 202424,2524,8323,9524,1223,433 310 200
04 mars 202424,5024,6023,9124,1823,493 686 300
01 mars 202424,0224,6923,8424,4723,776 316 100
29 févr. 202423,3324,1523,3024,0523,375 093 100
28 févr. 202423,6823,7523,2523,5622,892 730 900
27 févr. 202423,0924,0123,0923,8123,133 992 500
26 févr. 202422,7923,2822,7322,8922,241 900 300
23 févr. 202423,1123,1722,8022,9022,252 336 200
22 févr. 202422,9923,2222,7523,1122,453 997 800
21 févr. 202422,5322,9422,1222,9222,273 807 300
20 févr. 202421,7522,8521,6222,5321,895 025 900
19 févr. 202422,0022,0021,6221,8521,232 068 400
16 févr. 202422,1722,4221,9022,0321,403 763 900
15 févr. 202422,9122,9522,1022,1021,476 921 200
14 févr. 202422,9322,9522,5622,5821,943 157 400
09 févr. 202422,6523,3622,5123,1322,475 209 700
08 févr. 202423,1023,7021,8822,6922,048 094 000
07 févr. 202422,6123,2522,4623,0622,402 777 700
06 févr. 202422,2122,9122,1922,7122,063 310 600
05 févr. 202422,4322,5721,8522,1321,503 701 000
02 févr. 202422,6222,7621,9922,5221,885 553 100
01 févr. 202422,4522,9222,3922,6221,985 141 000
31 janv. 202422,1923,1222,1622,3621,7212 590 800
30 janv. 202422,5322,6221,9822,1621,534 923 000
29 janv. 202422,7822,9322,4922,5521,912 909 500
26 janv. 202423,2523,3422,6222,8422,194 548 400
25 janv. 202422,3523,3722,3523,1622,504 373 000
24 janv. 202422,7623,1022,0722,3421,704 291 200
23 janv. 202422,3222,8222,2522,5021,863 930 500
22 janv. 202422,4222,6521,9222,2521,626 595 600
19 janv. 202421,8422,4821,3022,3121,689 138 100
18 janv. 202422,5122,6321,7021,7821,165 299 700
17 janv. 202422,3422,7222,1822,4221,785 029 400
16 janv. 202422,8722,9022,3722,4321,795 254 100
15 janv. 202422,6823,2522,5622,8722,222 165 600
12 janv. 202423,0623,6422,2222,8622,216 672 800
11 janv. 202422,8823,1022,6422,9422,295 594 100
10 janv. 202422,7823,1222,6022,8522,203 126 200
09 janv. 202422,6122,8922,3222,7222,073 784 800
08 janv. 202422,1023,0021,8522,7822,134 880 200
05 janv. 202421,8222,6021,6322,1621,536 993 000
04 janv. 202422,6722,7021,7721,9221,309 310 600
03 janv. 202422,9123,0922,4222,7422,098 445 100
02 janv. 202423,9323,9723,0023,1422,484 831 100
28 déc. 202323,9524,2823,8424,0823,403 412 900
27 déc. 202324,0024,1623,6924,0823,403 004 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...