Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,98-0,27 (-1,27%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20240,000,000,0020,9820,98-
24 de abr. de 202421,2521,3520,8121,2521,256.122.000
23 de abr. de 202420,9621,3420,7021,3021,305.297.000
22 de abr. de 202421,0021,3320,7421,1921,196.752.800
19 de abr. de 202420,4721,1220,3720,8920,8912.289.300
18 de abr. de 202420,9721,1320,3220,5620,565.681.300
17 de abr. de 202421,7021,8420,8621,0021,007.962.000
16 de abr. de 202420,9021,5420,6421,2321,239.802.200
15 de abr. de 202422,7322,7921,0421,3521,3513.098.300
12 de abr. de 202423,7523,8022,6622,7222,725.183.900
11 de abr. de 202423,6324,0323,3423,8923,895.429.800
10 de abr. de 202424,4724,4723,5123,6323,638.153.200
09 de abr. de 202423,8724,5523,8724,3824,385.164.200
08 de abr. de 202423,5024,0123,3123,8123,813.891.600
05 de abr. de 202423,4523,5622,9523,4323,438.307.500
04 de abr. de 202424,0924,4623,2923,4023,407.348.100
03 de abr. de 202423,7823,9423,1823,8323,834.959.200
02 de abr. de 202424,3824,3823,6323,8723,875.906.700
01 de abr. de 202425,0025,2224,4024,4524,455.972.800
28 de mar. de 202425,1225,4424,8324,9424,944.666.100
27 de mar. de 202424,3925,2724,3925,1025,106.057.100
26 de mar. de 202423,9624,6223,9524,2324,234.750.700
25 de mar. de 202424,2124,4024,0024,1724,172.865.800
22 de mar. de 202424,5124,7224,0724,2224,222.935.100
21 de mar. de 202424,8324,8324,3024,6224,623.593.100
20 de mar. de 202424,0124,9723,9424,8424,844.917.200
19 de mar. de 202424,0724,3223,5123,9623,965.982.300
18 de mar. de 202424,6324,8923,7123,9723,976.231.500
15 de mar. de 202425,1625,4224,4524,6324,639.704.800
14 de mar. de 202425,5025,7825,1625,3725,373.873.200
13 de mar. de 202425,0525,5924,9425,4925,495.355.300
12 de mar. de 202424,8025,2024,6725,0825,085.710.600
11 de mar. de 202424,4224,6724,2224,5924,592.844.900
08 de mar. de 202424,0824,8123,8124,6424,644.406.200
07 de mar. de 202424,5024,8024,0824,1424,143.742.200
06 de mar. de 202424,3324,7924,0624,4724,474.804.600
05 de mar. de 202424,2524,8323,9524,1224,123.310.200
04 de mar. de 202424,5024,6023,9124,1824,183.686.300
01 de mar. de 202424,0224,6923,8424,4724,476.316.100
29 de fev. de 202423,3324,1523,3024,0524,055.093.100
28 de fev. de 202423,6823,7523,2523,5623,562.730.900
27 de fev. de 202423,0924,0123,0923,8123,813.992.500
26 de fev. de 202422,7923,2822,7322,8922,891.900.300
23 de fev. de 202423,1123,1722,8022,9022,902.336.200
22 de fev. de 202422,9923,2222,7523,1123,113.997.800
21 de fev. de 202422,5322,9422,1222,9222,923.807.300
20 de fev. de 202421,7522,8521,6222,5322,535.025.900
19 de fev. de 202422,0022,0021,6221,8521,852.068.400
16 de fev. de 202422,1722,4221,9022,0322,033.763.900
15 de fev. de 202422,9122,9522,1022,1022,106.921.200
14 de fev. de 202422,9322,9522,5622,5822,583.157.400
09 de fev. de 202422,6523,3622,5123,1323,135.209.700
08 de fev. de 202423,1023,7021,8822,6922,698.094.000
07 de fev. de 202422,6123,2522,4623,0623,062.777.700
06 de fev. de 202422,2122,9122,1922,7122,713.310.600
05 de fev. de 202422,4322,5721,8522,1322,133.701.000
02 de fev. de 202422,6222,7621,9922,5222,525.553.100
01 de fev. de 202422,4522,9222,3922,6222,625.141.000
31 de jan. de 202422,1923,1222,1622,3622,3612.590.800
30 de jan. de 202422,5322,6221,9822,1622,164.923.000
29 de jan. de 202422,7822,9322,4922,5522,552.909.500
26 de jan. de 202423,2523,3422,6222,8422,844.548.400
25 de jan. de 202422,3523,3722,3523,1623,164.373.000
24 de jan. de 202422,7623,1022,0722,3422,344.291.200
23 de jan. de 202422,3222,8222,2522,5022,503.930.500
22 de jan. de 202422,4222,6521,9222,2522,256.595.600
19 de jan. de 202421,8422,4821,3022,3122,319.138.100
18 de jan. de 202422,5122,6321,7021,7821,785.299.700
17 de jan. de 202422,3422,7222,1822,4222,425.029.400
16 de jan. de 202422,8722,9022,3722,4322,435.254.100
15 de jan. de 202422,6823,2522,5622,8722,872.165.600
12 de jan. de 202423,0623,6422,2222,8622,866.672.800
11 de jan. de 202422,8823,1022,6422,9422,945.594.100
10 de jan. de 202422,7823,1222,6022,8522,853.126.200
09 de jan. de 202422,6122,8922,3222,7222,723.784.800
08 de jan. de 202422,1023,0021,8522,7822,784.880.200
05 de jan. de 202421,8222,6021,6322,1622,166.993.000
04 de jan. de 202422,6722,7021,7721,9221,929.310.600
03 de jan. de 202422,9123,0922,4222,7422,748.445.100
02 de jan. de 202423,9323,9723,0023,1423,144.831.100
28 de dez. de 202323,9524,2823,8424,0824,083.412.900
27 de dez. de 202324,0024,1623,6924,0824,083.004.500
26 de dez. de 202324,2524,5223,9824,1624,162.895.700
22 de dez. de 202323,8724,3023,6724,2224,223.629.300
21 de dez. de 202324,3024,3023,5623,7823,786.121.000
20 de dez. de 202324,0924,4923,7424,0124,013.894.700
19 de dez. de 202324,5924,7624,1624,2924,292.994.800
18 de dez. de 202323,7024,6823,6624,3824,385.163.100
15 de dez. de 202324,3024,4723,4123,6023,604.720.800
14 de dez. de 202324,0025,0624,0024,3124,3111.053.900
13 de dez. de 202322,4224,0022,4223,6623,667.747.700
12 de dez. de 202322,4222,6422,2422,4322,434.294.900
12 de dez. de 20230.333404 Dividendo
11 de dez. de 202322,7022,7822,3422,5322,203.617.600
08 de dez. de 202322,9923,2022,2722,8322,497.113.900
07 de dez. de 202321,8223,1421,7823,0022,6612.760.700
06 de dez. de 202322,4022,7821,7821,9621,646.006.100
05 de dez. de 202321,5822,4521,5622,2921,967.922.700
04 de dez. de 202322,1022,1021,3721,4621,144.442.200
01 de dez. de 202321,9622,5021,4422,2121,887.888.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...