Premium
Cyrela Brazil Realty Sa Empreendimentos Participacoes (CYRE3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.79 | 9.64959568733 | 18.55 | 20.84 | 18.38 | 4836560 | 19.6467768 | CS |
| 4 | 3.8 | 22.9746070133 | 16.54 | 20.84 | 16.11 | 5702221 | 17.71005321 | CS |
| 12 | -1.24 | -5.74606116775 | 21.58 | 22.24 | 16.11 | 7484015 | 18.48805595 | CS |
| 26 | 1.04 | 5.38860103627 | 19.3 | 22.92 | 16.11 | 6393388 | 19.94935611 | CS |
| 52 | -1.85 | -8.33708877873 | 22.19 | 25.78 | 16.11 | 5909716 | 20.61746191 | CS |
| 156 | 3.19 | 18.6005830904 | 17.15 | 25.9 | 11.55 | 6604637 | 18.03333282 | CS |
| 260 | -11.69 | -36.4970340306 | 32.03 | 34.1 | 11.2 | 6946630 | 19.50587759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.11 | -0.59 | 18.8 | 18.88 | 18.36 | 5382700 |
| 1737581400 | 18.65 | 0.35 | 1.91 | 18.37 | 18.92 | 18.1 | 8368000 |
| 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 |
| 1733952540 | 19.29 | 0.66 | 3.54 | 18.87 | 20.01 | 18.52 | 12331500 |
| 1733866140 | 18.63 | 0.24 | 1.31 | 18.66 | 18.94 | 18.5 | 5955900 |
| 1733779740 | 18.39 | -0.15 | -0.81 | 18.6 | 18.68 | 18.26 | 7068400 |
| 1733520600 | 18.54 | -0.28 | -1.49 | 18.84 | 19.1 | 18.32 | 10577900 |
| 1733434200 | 18.82 | 0.42 | 2.28 | 18.68 | 19.29 | 18.64 | 9716400 |
| 1733347800 | 18.4 | 0.04 | 0.22 | 18.39 | 18.6 | 18.19 | 8634100 |
| 1733261340 | 18.36 | 0.08 | 0.44 | 18.26 | 18.64 | 18.12 | 9719200 |
| 1733174940 | 18.28 | -0.12 | -0.65 | 18.45 | 18.55 | 18.24 | 8996200 |
| 1732915740 | 18.4 | -0.09 | -0.49 | 18.51 | 18.63 | 17.8 | 14477300 |
| 1732829400 | 18.49 | -1.63 | -8.10 | 19.86 | 19.87 | 18.42 | 19575600 |
| 1732743000 | 20.12 | -1.46 | -6.77 | 21.58 | 21.69 | 20.12 | 11041100 |
| 1732656600 | 21.58 | 0.49 | 2.32 | 21.24 | 21.67 | 20.92 | 4628400 |
| 1732570140 | 21.09 | 0 | 0.00 | 21.09 | 21.42 | 21 | 5347400 |
| 1732310940 | 21.09 | 0.68 | 3.33 | 20.69 | 21.09 | 20.44 | 5053500 |
| 1732224600 | 20.41 | -0.47 | -2.25 | 20.74 | 20.78 | 20.4 | 3697300 |
| 1732051800 | 20.88 | 0.16 | 0.77 | 20.9 | 21.03 | 20.6 | 4299500 |
| 1731965340 | 20.72 | -0.48 | -2.26 | 21.25 | 21.31 | 20.67 | 6401800 |
| 1731619800 | 21.2 | -0.67 | -3.06 | 22 | 22.24 | 21.13 | 7562600 |
| 1731533400 | 21.87 | 0.18 | 0.83 | 21.63 | 22.07 | 21.56 | 8499800 |
| 1731446940 | 21.69 | -0.12 | -0.55 | 21.8 | 21.95 | 21.5 | 3062400 |
| 1731360540 | 21.81 | 0.31 | 1.44 | 21.31 | 22.01 | 21.31 | 3092900 |
| 1731101400 | 21.5 | -0.24 | -1.10 | 21.58 | 21.64 | 21.07 | 3639600 |
| 1731014940 | 21.74 | -0.15 | -0.69 | 21.61 | 22.43 | 21.4 | 4753800 |
| 1730928600 | 21.89 | -0.28 | -1.26 | 21.61 | 22.11 | 21.04 | 7886600 |
| 1730842200 | 22.17 | 0.22 | 1.00 | 22.05 | 22.32 | 21.54 | 3919600 |
| 1730755800 | 21.95 | 0.69 | 3.25 | 21.71 | 22.12 | 21.53 | 6418800 |
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
