CYRE3 (CYRELA REALT ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/2124,8824,8823,8624,8923,4428.8626.745.800164.303.823
04/03/2123,8623,8623,8624,8823,4632.38510.640.600256.105.423
03/03/2123,7023,7024,5024,5223,0340.83910.989.900259.462.417
02/03/2124,7124,7124,1825,0022,8240.63310.437.100247.343.734
01/03/2124,4924,4925,0125,4224,2944.8657.905.100197.342.349
26/02/2124,8024,8025,0725,6324,4327.2757.497.400186.286.566
25/02/2125,1525,1525,6726,0424,9131.4857.106.100180.922.267
24/02/2125,7125,7126,1026,1425,3021.1125.222.200134.139.289
23/02/2125,9725,9726,1326,2125,5023.0138.197.200212.601.779
22/02/2125,9425,9427,0527,0525,2450.363 411.700.402
19/02/2127,5827,5827,9227,9527,2923.5334.326.100119.111.671
18/02/2127,8827,8828,2028,6527,6227.1098.253.900231.615.497
17/02/2128,2128,2128,3028,3727,9210.3462.512.20070.746.148
12/02/2128,3528,3527,8928,4527,7612.9482.901.40081.850.288
11/02/2128,0328,0327,8628,3127,6513.4992.679.00074.967.766
10/02/2127,6527,6528,1028,2927,2614.6633.490.10096.414.600
09/02/2128,0828,0828,5728,7027,7016.8255.231.700146.861.012
08/02/2128,7528,7527,4928,7527,2222.8976.452.500183.546.779
05/02/2127,4427,4427,9028,0127,2213.6574.643.200127.576.241
04/02/2127,8627,8628,1428,4827,5522.2374.468.000124.872.042