Premium
Cyrela Brazil Realty Sa Empreendimentos Participacoes (CYRE3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 6.46913580247 | 20.25 | 22.01 | 20.25 | 5796450 | 21.35978181 | CS |
| 4 | 0.92 | 4.45736434109 | 20.64 | 22.89 | 20.25 | 5342589 | 21.67598453 | CS |
| 12 | 3.58 | 19.9110122358 | 17.98 | 22.89 | 16.11 | 6014002 | 19.20313439 | CS |
| 26 | 0.14 | 0.653594771242 | 21.42 | 22.89 | 16.11 | 6487595 | 19.90034925 | CS |
| 52 | -2.86 | -11.7117117117 | 24.42 | 25.78 | 16.11 | 6023181 | 20.48194401 | CS |
| 156 | 6.87 | 46.7665078285 | 14.69 | 25.9 | 11.55 | 6570187 | 18.21875513 | CS |
| 260 | -3.14 | -12.7125506073 | 24.7 | 31.9 | 11.2 | 6969870 | 19.36473786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 21.51 | -0.01 | -0.05 | 21.65 | 21.76 | 21.18 | 4907700 |
| 1741642140 | 21.52 | -0.23 | -1.06 | 21.62 | 21.94 | 21.48 | 4408500 |
| 1741382940 | 21.75 | 0.65 | 3.08 | 20.9 | 22.01 | 20.74 | 7957900 |
| 1741296540 | 21.1 | 0.22 | 1.05 | 21.01 | 21.79 | 20.94 | 6269600 |
| 1741210140 | 20.88 | 0.13 | 0.63 | 20.25 | 21.09 | 20.25 | 4549800 |
| 1740778200 | 20.75 | -0.57 | -2.67 | 21.05 | 21.52 | 20.5 | 7150500 |
| 1740691740 | 21.32 | -0.04 | -0.19 | 21.23 | 21.61 | 21.21 | 3973400 |
| 1740605400 | 21.36 | -0.44 | -2.02 | 22.08 | 22.14 | 21.29 | 3312800 |
| 1740519000 | 21.8 | 0.14 | 0.65 | 21.58 | 22.09 | 21.58 | 2945400 |
| 1740432540 | 21.66 | -0.8 | -3.56 | 22.44 | 22.55 | 21.65 | 4601100 |
| 1740173400 | 22.46 | 0.2 | 0.90 | 22.32 | 22.56 | 22.18 | 4610400 |
| 1740087000 | 22.26 | 0.05 | 0.23 | 22.33 | 22.47 | 21.95 | 4350500 |
| 1740000540 | 22.21 | -0.19 | -0.85 | 22.17 | 22.38 | 22.04 | 4754200 |
| 1739914140 | 22.4 | -0.17 | -0.75 | 22.62 | 22.75 | 22.19 | 8229900 |
| 1739827800 | 22.57 | 0.74 | 3.39 | 21.96 | 22.89 | 21.96 | 9533100 |
| 1739568600 | 21.83 | 0.68 | 3.22 | 21.31 | 22 | 21.26 | 6563100 |
| 1739482140 | 21.15 | 0.23 | 1.10 | 20.95 | 21.15 | 20.69 | 3550500 |
| 1739395740 | 20.92 | -0.23 | -1.09 | 20.9 | 21.03 | 20.46 | 5431600 |
| 1739309400 | 21.15 | 0.52 | 2.52 | 20.64 | 21.28 | 20.6 | 3974300 |
| 1739222940 | 20.63 | 0.15 | 0.73 | 20.58 | 20.89 | 20.58 | 2784200 |
| 1738963800 | 20.48 | -0.52 | -2.48 | 21 | 21.25 | 20.37 | 7781300 |
| 1738877340 | 21 | 0.2 | 0.96 | 20.72 | 21.12 | 20.68 | 3759500 |
| 1738790940 | 20.8 | 0.13 | 0.63 | 20.64 | 20.86 | 20.3 | 4685300 |
| 1738704600 | 20.67 | -0.02 | -0.10 | 20.58 | 20.91 | 20.51 | 6493400 |
| 1738618200 | 20.69 | 0.26 | 1.27 | 20.27 | 20.86 | 20.12 | 7085200 |
| 1738358940 | 20.43 | 0.05 | 0.25 | 20.48 | 20.84 | 20.32 | 8548600 |
| 1738272540 | 20.38 | 0.83 | 4.25 | 19.67 | 20.51 | 19.64 | 7948200 |
| 1738186200 | 19.55 | 0.19 | 0.98 | 19.43 | 19.67 | 19.21 | 3929000 |
| 1738099740 | 19.36 | -0.18 | -0.92 | 19.4 | 19.62 | 19.3 | 2250600 |
| 1738013340 | 19.54 | 0.84 | 4.49 | 18.45 | 19.65 | 18.41 | 5616300 |
| 1737754200 | 18.7 | 0.16 | 0.86 | 18.55 | 18.96 | 18.38 | 4438700 |
| 1737667740 | 18.54 | 0.24 | 1.31 | 18.8 | 18.88 | 18.36 | 5382700 |
| 1737581400 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737495000 | 18.3 | 0.35 | 1.95 | 17.97 | 18.36 | 17.88 | 3374200 |
| 1737408600 | 17.95 | 0.08 | 0.45 | 17.81 | 18.32 | 17.67 | 3303000 |
| 1737149400 | 17.87 | 0.12 | 0.68 | 17.83 | 18.1 | 17.63 | 6217900 |
| 1737062940 | 17.75 | -0.19 | -1.06 | 18.06 | 18.09 | 17.61 | 7628100 |
| 1736976540 | 17.94 | 1.21 | 7.23 | 16.93 | 17.97 | 16.91 | 7966000 |
| 1736890140 | 16.73 | 0.34 | 2.07 | 16.51 | 16.76 | 16.26 | 5685500 |
| 1736803740 | 16.39 | -0.12 | -0.73 | 16.55 | 16.55 | 16.2 | 5134900 |
| 1736544540 | 16.51 | -0.04 | -0.24 | 16.5 | 16.53 | 16.16 | 4783600 |
| 1736458140 | 16.55 | 0.28 | 1.72 | 16.21 | 16.71 | 16.16 | 2767000 |
| 1736371740 | 16.27 | -0.58 | -3.44 | 16.54 | 16.6 | 16.11 | 9827300 |
| 1736285400 | 16.85 | 0.11 | 0.66 | 16.94 | 17.08 | 16.71 | 8100400 |
| 1736198940 | 16.739999 | 0.31 | 1.89 | 16.629999 | 16.82 | 16.329999 | 10029000 |
| 1735939740 | 16.43 | -0.14 | -0.84 | 16.54 | 16.7 | 16.3 | 3959800 |
| 1735853400 | 16.57 | -0.38 | -2.24 | 16.9 | 16.98 | 16.27 | 7306700 |
| 1735594200 | 16.95 | -0.17 | -0.99 | 17.12 | 17.34 | 16.91 | 5644000 |
| 1735334940 | 17.12 | 0.03 | 0.18 | 17.23 | 17.34 | 16.98 | 4418400 |
| 1735248540 | 17.09 | -0.23 | -1.33 | 17.36 | 17.46 | 17.09 | 3128800 |
| 1734989340 | 17.32 | -0.66 | -3.67 | 17.85 | 18.04 | 17.32 | 3653000 |
| 1734730200 | 17.98 | 0.39 | 2.22 | 17.65 | 18.38 | 17.61 | 8703600 |
| 1734643800 | 17.59 | 0.49 | 2.87 | 17.19 | 17.67 | 17.08 | 10612100 |
| 1734557400 | 17.1 | -1.12 | -6.15 | 17.89 | 18.14 | 16.96 | 18639100 |
| 1734470940 | 18.22 | 0.4 | 2.24 | 17.98 | 18.4 | 17.75 | 8636100 |
| 1734384540 | 17.82 | -0.23 | -1.27 | 18.15 | 18.16 | 17.81 | 9251500 |
| 1734125340 | 18.05 | -0.2 | -1.10 | 18.25 | 18.38 | 18.03 | 8810000 |
| 1734039000 | 18.25 | -1.04 | -5.39 | 18.92 | 19 | 18.01 | 26128500 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
