Cotação atual, histórico e gráfico do papel: CYRE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CYRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-2,79%	-0,70	24,36	25,11	24,20	25,12	242M	19.240
28/04/2025	-1,84%	-0,47	25,06	24,75	24,47	25,42	170M	22.929
25/04/2025	-5,27%	-1,42	25,53	26,83	25,08	26,91	435M	39.127
24/04/2025	4,17%	1,08	26,95	25,88	25,85	27,05	116M	13.240
23/04/2025	-1,11%	-0,29	25,87	26,39	25,83	26,48	120M	16.967
22/04/2025	2,03%	0,52	26,16	25,56	25,50	26,26	128M	11.044
17/04/2025	1,18%	0,30	25,64	25,10	25,09	25,80	97M	9.936

16/04/2025	-1,09%	-0,28	25,34	25,50	25,20	25,67	93M	14.796
15/04/2025	1,67%	0,42	25,62	25,01	25,01	25,75	108M	13.358
14/04/2025	1,12%	0,28	25,20	25,29	24,98	25,43	121M	21.680
11/04/2025	0,77%	0,19	24,92	24,83	23,97	24,94	194M	25.676
10/04/2025	-0,44%	-0,11	24,73	24,78	24,42	24,95	117M	20.074
09/04/2025	1,18%	0,29	24,84	24,30	24,10	25,25	192M	27.868
08/04/2025	1,20%	0,29	24,55	24,59	24,50	25,07	190M	25.579
07/04/2025	-0,66%	-0,16	24,26	24,09	23,74	25,02	146M	19.008
04/04/2025	-3,06%	-0,77	24,42	24,61	24,13	24,85	131M	18.851
03/04/2025	4,39%	1,06	25,19	24,00	23,82	25,39	162M	23.712
02/04/2025	-0,17%	-0,04	24,13	24,19	23,98	24,58	82M	13.003
01/04/2025	1,13%	0,27	24,17	23,93	23,82	24,45	81M	11.948
31/03/2025	-1,65%	-0,40	23,90	24,07	23,81	24,45	90M	15.455
28/03/2025	0,54%	0,13	24,30	24,10	23,91	24,66	126M	14.332
27/03/2025	0,75%	0,18	24,17	24,16	23,90	24,35	120M	14.501
26/03/2025	1,10%	0,26	23,99	23,73	23,64	24,38	123M	18.262
25/03/2025	1,02%	0,24	23,73	23,44	23,41	24,09	92M	12.295
24/03/2025	-1,72%	-0,41	23,49	24,00	23,43	24,00	86M	10.760
21/03/2025	0,21%	0,05	23,90	24,10	23,34	24,35	206M	27.101
20/03/2025	-0,71%	-0,17	23,85	24,04	23,85	24,70	228M	21.293
19/03/2025	2,56%	0,60	24,02	23,40	23,38	24,24	220M	21.304
18/03/2025	0,43%	0,10	23,42	23,32	23,32	23,91	151M	17.511
17/03/2025	1,30%	0,30	23,32	23,02	22,86	23,42	123M	16.061
14/03/2025	1,86%	0,42	23,02	22,60	22,52	23,28	121M	19.792
13/03/2025	1,62%	0,36	22,60	22,35	21,95	22,77	125M	15.045
12/03/2025	3,15%	0,68	22,24	21,56	21,56	22,39	131M	19.987
11/03/2025	-0,37%	-0,08	21,56	21,65	21,18	21,76	106M	12.734
10/03/2025	-0,51%	-0,11	21,64	21,62	21,48	21,94	96M	16.624
07/03/2025	3,08%	0,65	21,75	20,90	20,74	22,01	173M	27.886
06/03/2025	1,05%	0,22	21,10	21,01	20,94	21,79	134M	24.608
05/03/2025	0,63%	0,13	20,88	20,25	20,25	21,09	95M	16.561
28/02/2025	-2,67%	-0,57	20,75	21,05	20,50	21,52	149M	16.282
27/02/2025	-0,19%	-0,04	21,32	21,23	21,21	21,61	85M	13.288
26/02/2025	-2,02%	-0,44	21,36	22,08	21,29	22,14	71M	14.128
25/02/2025	0,65%	0,14	21,80	21,58	21,58	22,09	64M	10.221
24/02/2025	-3,56%	-0,80	21,66	22,44	21,65	22,55	101M	14.308
21/02/2025	0,90%	0,20	22,46	22,32	22,18	22,56	103M	15.432
20/02/2025	0,23%	0,05	22,26	22,33	21,95	22,47	97M	14.191
19/02/2025	-0,85%	-0,19	22,21	22,17	22,04	22,38	105M	15.505
18/02/2025	-0,75%	-0,17	22,40	22,62	22,19	22,75	185M	19.572
17/02/2025	3,39%	0,74	22,57	21,96	21,96	22,89	216M	25.288
14/02/2025	3,22%	0,68	21,83	21,31	21,26	22,00	143M	15.483
13/02/2025	1,10%	0,23	21,15	20,95	20,69	21,15	75M	10.538
12/02/2025	-1,09%	-0,23	20,92	20,90	20,46	21,03	113M	20.604
11/02/2025	2,52%	0,52	21,15	20,64	20,60	21,28	84M	12.132
10/02/2025	0,73%	0,15	20,63	20,58	20,58	20,89	58M	9.182
07/02/2025	-2,48%	-0,52	20,48	21,00	20,37	21,25	161M	17.733
06/02/2025	0,96%	0,20	21,00	20,72	20,68	21,12	79M	13.174
05/02/2025	0,63%	0,13	20,80	20,64	20,30	20,86	97M	15.641
04/02/2025	-0,10%	-0,02	20,67	20,58	20,51	20,91	135M	15.686
03/02/2025	1,27%	0,26	20,69	20,27	20,12	20,86	146M	20.504
31/01/2025	0,25%	0,05	20,43	20,48	20,32	20,84	176M	21.024
30/01/2025	4,25%	0,83	20,38	19,67	19,64	20,51	161M	22.754
29/01/2025	0,98%	0,19	19,55	19,43	19,21	19,67	76M	9.180
28/01/2025	-0,92%	-0,18	19,36	19,40	19,30	19,62	44M	8.411
27/01/2025	4,49%	0,84	19,54	18,45	18,41	19,65	109M	18.945
24/01/2025	0,86%	0,16	18,70	18,55	18,38	18,96	83M	12.661
23/01/2025	-0,59%	-0,11	18,54	18,80	18,36	18,88	100M	16.484
22/01/2025	1,91%	0,35	18,65	18,37	18,10	18,92	156M	20.875
21/01/2025	1,95%	0,35	18,30	17,97	17,88	18,36	62M	12.655
20/01/2025	0,45%	0,08	17,95	17,81	17,67	18,32	60M	10.849
17/01/2025	0,68%	0,12	17,87	17,83	17,63	18,10	112M	15.516
16/01/2025	-1,06%	-0,19	17,75	18,06	17,61	18,09	136M	18.584
15/01/2025	7,23%	1,21	17,94	16,93	16,91	17,97	139M	21.689
14/01/2025	2,07%	0,34	16,73	16,51	16,26	16,76	94M	12.981
13/01/2025	-0,73%	-0,12	16,39	16,55	16,20	16,55	84M	15.442
10/01/2025	-0,24%	-0,04	16,51	16,50	16,16	16,53	78M	10.551
09/01/2025	1,72%	0,28	16,55	16,21	16,16	16,71	46M	6.631
08/01/2025	-3,44%	-0,58	16,27	16,54	16,11	16,60	160M	15.998
07/01/2025	0,66%	0,11	16,85	16,94	16,71	17,08	137M	14.787
06/01/2025	1,89%	0,31	16,74	16,63	16,33	16,82	167M	27.407
03/01/2025	-0,84%	-0,14	16,43	16,54	16,30	16,70	65M	9.933
02/01/2025	-2,24%	-0,38	16,57	16,90	16,27	16,98	121M	17.972
30/12/2024	-0,99%	-0,17	16,95	17,12	16,91	17,34	96M	14.779
27/12/2024	0,18%	0,03	17,12	17,23	16,98	17,34	76M	10.381
26/12/2024	-1,33%	-0,23	17,09	17,36	17,09	17,46	54M	9.492
23/12/2024	-3,67%	-0,66	17,32	17,85	17,32	18,04	64M	9.931
20/12/2024	2,22%	0,39	17,98	17,65	17,61	18,38	157M	17.914
19/12/2024	2,87%	0,49	17,59	17,19	17,08	17,67	185M	27.062
18/12/2024	-6,15%	-1,12	17,10	17,89	16,96	18,14	326M	43.107
17/12/2024	2,24%	0,40	18,22	17,98	17,75	18,40	156M	27.107
16/12/2024	-1,27%	-0,23	17,82	18,15	17,81	18,16	166M	17.602
13/12/2024	-1,10%	-0,20	18,05	18,25	18,03	18,38	160M	16.965
12/12/2024	-5,39%	-1,04	18,25	18,92	18,01	19,00	477M	27.905
11/12/2024	3,54%	0,66	19,29	18,87	18,52	20,01	238M	32.292
10/12/2024	1,31%	0,24	18,63	18,66	18,50	18,94	111M	13.127
09/12/2024	-0,81%	-0,15	18,39	18,60	18,26	18,68	130M	11.401
06/12/2024	-1,49%	-0,28	18,54	18,84	18,32	19,10	197M	18.104
05/12/2024	2,28%	0,42	18,82	18,68	18,64	19,29	184M	20.570
04/12/2024	0,22%	0,04	18,40	18,39	18,19	18,60	159M	20.871
03/12/2024	0,44%	0,08	18,36	18,26	18,12	18,64	178M	18.735
02/12/2024	-0,65%	-0,12	18,28	18,45	18,24	18,55	165M	20.304
29/11/2024	-0,49%	-0,09	18,40	18,51	17,80	18,63	264M	34.409
28/11/2024	-8,10%	-1,63	18,49	19,86	18,42	19,87	369M	38.582
27/11/2024	-6,77%	-1,46	20,12	21,58	20,12	21,69	227M	22.568
26/11/2024	2,32%	0,49	21,58	21,24	20,92	21,67	99M	13.948
25/11/2024	0,00%	0,00	21,09	21,09	21,00	21,42	113M	13.044
22/11/2024	3,33%	0,68	21,09	20,69	20,44	21,09	105M	14.724
21/11/2024	-2,25%	-0,47	20,41	20,74	20,40	20,78	76M	8.740
19/11/2024	0,77%	0,16	20,88	20,90	20,60	21,03	90M	11.428
18/11/2024	-2,26%	-0,48	20,72	21,25	20,67	21,31	133M	15.265
14/11/2024	-3,06%	-0,67	21,20	22,00	21,13	22,24	162M	17.927
13/11/2024	0,83%	0,18	21,87	21,63	21,56	22,07	185M	26.199
12/11/2024	-0,55%	-0,12	21,69	21,80	21,50	21,95	66M	10.938
11/11/2024	1,44%	0,31	21,81	21,31	21,31	22,01	67M	9.303
08/11/2024	-1,10%	-0,24	21,50	21,58	21,07	21,64	78M	13.484
07/11/2024	-0,69%	-0,15	21,74	21,61	21,40	22,43	104M	13.912
06/11/2024	-1,26%	-0,28	21,89	21,61	21,04	22,11	170M	20.281
05/11/2024	1,00%	0,22	22,17	22,05	21,54	22,32	86M	9.800
04/11/2024	3,05%	0,65	21,95	21,71	21,53	22,12	141M	17.265
01/11/2024	-2,02%	-0,44	21,30	21,96	21,23	21,96	172M	15.446
31/10/2024	-0,59%	-0,13	21,74	21,67	21,67	22,24	122M	11.879
30/10/2024	3,01%	0,64	21,87	21,22	21,19	21,87	254M	18.258
29/10/2024	0,09%	0,02	21,23	21,38	21,05	21,46	81M	10.482
28/10/2024	0,28%	0,06	21,21	21,38	21,12	21,58	77M	7.785
25/10/2024	-2,31%	-0,50	21,15	21,65	21,07	21,79	64M	10.193
24/10/2024	1,64%	0,35	21,65	21,22	20,89	21,65	110M	12.026
23/10/2024	-0,47%	-0,10	21,30	21,26	21,03	21,33	75M	11.367
22/10/2024	-0,56%	-0,12	21,40	21,47	21,11	21,53	120M	17.596
21/10/2024	-0,65%	-0,14	21,52	21,70	21,52	21,90	68M	10.946
18/10/2024	-1,10%	-0,24	21,66	22,07	21,64	22,26	165M	13.530
17/10/2024	-2,23%	-0,50	21,90	22,19	21,62	22,28	148M	13.976
16/10/2024	1,82%	0,40	22,40	22,10	21,89	22,72	237M	25.920
15/10/2024	1,52%	0,33	22,00	21,88	21,66	22,09	132M	13.890
14/10/2024	1,26%	0,27	21,67	21,40	21,23	21,86	102M	14.879
11/10/2024	-1,74%	-0,38	21,40	21,76	21,22	21,76	99M	18.513
10/10/2024	-	-	21,78	21,75	21,53	21,92	88M	11.625

Date,Open,High,Low,Close,Volume
29-Apr-25,25.11,25.12,24.20,24.36,242113646
28-Apr-25,24.75,25.42,24.47,25.06,169598208
25-Apr-25,26.83,26.91,25.08,25.53,435110934
24-Apr-25,25.88,27.05,25.85,26.95,116373730
23-Apr-25,26.39,26.48,25.83,25.87,120109366
22-Apr-25,25.56,26.26,25.50,26.16,127617138
17-Apr-25,25.10,25.80,25.09,25.64,97347532
16-Apr-25,25.50,25.67,25.20,25.34,92715583
15-Apr-25,25.01,25.75,25.01,25.62,108179964
14-Apr-25,25.29,25.43,24.98,25.20,120645702
11-Apr-25,24.83,24.94,23.97,24.92,194065868
10-Apr-25,24.78,24.95,24.42,24.73,117357520
09-Apr-25,24.30,25.25,24.10,24.84,192193220
08-Apr-25,24.59,25.07,24.50,24.55,190035535
07-Apr-25,24.09,25.02,23.74,24.26,146056480
04-Apr-25,24.61,24.85,24.13,24.42,130708076
03-Apr-25,24.00,25.39,23.82,25.19,161916937
02-Apr-25,24.19,24.58,23.98,24.13,82031849
01-Apr-25,23.93,24.45,23.82,24.17,81388324
31-Mar-25,24.07,24.45,23.81,23.90,89554145
28-Mar-25,24.10,24.66,23.91,24.30,125986865
27-Mar-25,24.16,24.35,23.90,24.17,119820194
26-Mar-25,23.73,24.38,23.64,23.99,123243004
25-Mar-25,23.44,24.09,23.41,23.73,91538998
24-Mar-25,24.00,24.00,23.43,23.49,85538771
21-Mar-25,24.10,24.35,23.34,23.90,206216185
20-Mar-25,24.04,24.70,23.85,23.85,227871051
19-Mar-25,23.40,24.24,23.38,24.02,220498147
18-Mar-25,23.32,23.91,23.32,23.42,151075261
17-Mar-25,23.02,23.42,22.86,23.32,122571075
14-Mar-25,22.60,23.28,22.52,23.02,121065082
13-Mar-25,22.35,22.77,21.95,22.60,124713710
12-Mar-25,21.56,22.39,21.56,22.24,130671723
11-Mar-25,21.65,21.76,21.18,21.56,105589788
10-Mar-25,21.62,21.94,21.48,21.64,95709809
07-Mar-25,20.90,22.01,20.74,21.75,172734784
06-Mar-25,21.01,21.79,20.94,21.10,133683651
05-Mar-25,20.25,21.09,20.25,20.88,94793749
28-Feb-25,21.05,21.52,20.50,20.75,148855586
27-Feb-25,21.23,21.61,21.21,21.32,84915013
26-Feb-25,22.08,22.14,21.29,21.36,71103348
25-Feb-25,21.58,22.09,21.58,21.80,64313431
24-Feb-25,22.44,22.55,21.65,21.66,101139818
21-Feb-25,22.32,22.56,22.18,22.46,103301117
20-Feb-25,22.33,22.47,21.95,22.26,96569768
19-Feb-25,22.17,22.38,22.04,22.21,105428183
18-Feb-25,22.62,22.75,22.19,22.40,184745345
17-Feb-25,21.96,22.89,21.96,22.57,216012711
14-Feb-25,21.31,22.00,21.26,21.83,142539768
13-Feb-25,20.95,21.15,20.69,21.15,74595909
12-Feb-25,20.90,21.03,20.46,20.92,112993716
11-Feb-25,20.64,21.28,20.60,21.15,83880400
10-Feb-25,20.58,20.89,20.58,20.63,57659802
07-Feb-25,21.00,21.25,20.37,20.48,160856127
06-Feb-25,20.72,21.12,20.68,21.00,78881828
05-Feb-25,20.64,20.86,20.30,20.80,96867983
04-Feb-25,20.58,20.91,20.51,20.67,134614795
03-Feb-25,20.27,20.86,20.12,20.69,146094934
31-Jan-25,20.48,20.84,20.32,20.43,175553682
30-Jan-25,19.67,20.51,19.64,20.38,161499896
29-Jan-25,19.43,19.67,19.21,19.55,76378262
28-Jan-25,19.40,19.62,19.30,19.36,43759184
27-Jan-25,18.45,19.65,18.41,19.54,108804981
24-Jan-25,18.55,18.96,18.38,18.70,83477778
23-Jan-25,18.80,18.88,18.36,18.54,100142801
22-Jan-25,18.37,18.92,18.10,18.65,156052448
21-Jan-25,17.97,18.36,17.88,18.30,61537522
20-Jan-25,17.81,18.32,17.67,17.95,59582244
17-Jan-25,17.83,18.10,17.63,17.87,111612846
16-Jan-25,18.06,18.09,17.61,17.75,136090104
15-Jan-25,16.93,17.97,16.91,17.94,139427068
14-Jan-25,16.51,16.76,16.26,16.73,94361979
13-Jan-25,16.55,16.55,16.20,16.39,84110699
10-Jan-25,16.50,16.53,16.16,16.51,78204911
09-Jan-25,16.21,16.71,16.16,16.55,45608500
08-Jan-25,16.54,16.60,16.11,16.27,159990591
07-Jan-25,16.94,17.08,16.71,16.85,136646240
06-Jan-25,16.63,16.82,16.33,16.74,166924414
03-Jan-25,16.54,16.70,16.30,16.43,65141876
02-Jan-25,16.90,16.98,16.27,16.57,120931607
30-Dec-24,17.12,17.34,16.91,16.95,96184018
27-Dec-24,17.23,17.34,16.98,17.12,75847936
26-Dec-24,17.36,17.46,17.09,17.09,53800887
23-Dec-24,17.85,18.04,17.32,17.32,64147887
20-Dec-24,17.65,18.38,17.61,17.98,156981409
19-Dec-24,17.19,17.67,17.08,17.59,185000729
18-Dec-24,17.89,18.14,16.96,17.10,325670573
17-Dec-24,17.98,18.40,17.75,18.22,156199757
16-Dec-24,18.15,18.16,17.81,17.82,166224657
13-Dec-24,18.25,18.38,18.03,18.05,160142823
12-Dec-24,18.92,19.00,18.01,18.25,477245861
11-Dec-24,18.87,20.01,18.52,19.29,237507781
10-Dec-24,18.66,18.94,18.50,18.63,111023138
09-Dec-24,18.60,18.68,18.26,18.39,129960986
06-Dec-24,18.84,19.10,18.32,18.54,197356025
05-Dec-24,18.68,19.29,18.64,18.82,184092227
04-Dec-24,18.39,18.60,18.19,18.40,159153446
03-Dec-24,18.26,18.64,18.12,18.36,177962611
02-Dec-24,18.45,18.55,18.24,18.28,165267739
29-Nov-24,18.51,18.63,17.80,18.40,263849950
28-Nov-24,19.86,19.87,18.42,18.49,368557574
27-Nov-24,21.58,21.69,20.12,20.12,227098834
26-Nov-24,21.24,21.67,20.92,21.58,99106234
25-Nov-24,21.09,21.42,21.00,21.09,113317756
22-Nov-24,20.69,21.09,20.44,21.09,105278361
21-Nov-24,20.74,20.78,20.40,20.41,76024867
19-Nov-24,20.90,21.03,20.60,20.88,89779353
18-Nov-24,21.25,21.31,20.67,20.72,133084646
14-Nov-24,22.00,22.24,21.13,21.20,161830603
13-Nov-24,21.63,22.07,21.56,21.87,185364607
12-Nov-24,21.80,21.95,21.50,21.69,66474953
11-Nov-24,21.31,22.01,21.31,21.81,67345522
08-Nov-24,21.58,21.64,21.07,21.50,77582678
07-Nov-24,21.61,22.43,21.40,21.74,103731083
06-Nov-24,21.61,22.11,21.04,21.89,170276963
05-Nov-24,22.05,22.32,21.54,22.17,86338892
04-Nov-24,21.71,22.12,21.53,21.95,140726266
01-Nov-24,21.96,21.96,21.23,21.30,171632825
31-Oct-24,21.67,22.24,21.67,21.74,121783330
30-Oct-24,21.22,21.87,21.19,21.87,253628006
29-Oct-24,21.38,21.46,21.05,21.23,80985250
28-Oct-24,21.38,21.58,21.12,21.21,77180009
25-Oct-24,21.65,21.79,21.07,21.15,63641846
24-Oct-24,21.22,21.65,20.89,21.65,109849959
23-Oct-24,21.26,21.33,21.03,21.30,74940890
22-Oct-24,21.47,21.53,21.11,21.40,120459534
21-Oct-24,21.70,21.90,21.52,21.52,68196151
18-Oct-24,22.07,22.26,21.64,21.66,164678399
17-Oct-24,22.19,22.28,21.62,21.90,147559456
16-Oct-24,22.10,22.72,21.89,22.40,236726817
15-Oct-24,21.88,22.09,21.66,22.00,132193280
14-Oct-24,21.40,21.86,21.23,21.67,101695488
11-Oct-24,21.76,21.76,21.22,21.40,99427644
10-Oct-24,21.75,21.92,21.53,21.78,88166360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CYRE3