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
27/07/2021	-0,74%	-0,16	21,40	21,50	20,99	21,52	153M	18.711
26/07/2021	-1,55%	-0,34	21,56	21,86	21,40	21,96	106M	16.799
23/07/2021	-2,19%	-0,49	21,90	22,34	21,68	22,44	140M	18.730
22/07/2021	0,31%	0,07	22,39	22,36	22,22	22,58	78M	10.913
21/07/2021	-0,53%	-0,12	22,32	22,49	22,06	22,54	100M	15.067
20/07/2021	-0,88%	-0,20	22,44	22,63	22,19	22,63	79M	12.289
19/07/2021	-0,70%	-0,16	22,64	22,35	22,06	22,67	105M	18.728
16/07/2021	-1,68%	-0,39	22,80	23,36	22,67	23,52	109M	13.036
15/07/2021	-1,65%	-0,39	23,19	23,56	22,96	23,72	116M	15.911
14/07/2021	0,86%	0,20	23,58	23,67	23,44	23,91	123M	18.032
13/07/2021	-0,34%	-0,08	23,38	23,75	23,17	23,75	166M	22.037

12/07/2021	3,39%	0,77	23,46	22,92	22,79	23,69	144M	20.033
08/07/2021	-2,32%	-0,54	22,69	22,80	22,46	22,98	251M	22.936
07/07/2021	1,26%	0,29	23,23	23,20	22,84	23,52	123M	21.906
06/07/2021	-1,38%	-0,32	22,94	23,20	22,65	23,20	104M	17.662
05/07/2021	-0,68%	-0,16	23,26	23,29	23,05	23,43	63M	9.917
02/07/2021	2,90%	0,66	23,42	22,99	22,82	23,42	106M	16.087
01/07/2021	-2,49%	-0,58	22,76	23,45	22,71	23,51	164M	26.936
30/06/2021	1,61%	0,37	23,34	22,83	22,71	23,66	170M	21.392
29/06/2021	1,19%	0,27	22,97	22,62	22,18	23,10	168M	27.219
28/06/2021	-0,74%	-0,17	22,70	22,93	22,52	23,29	139M	19.955
25/06/2021	-2,80%	-0,66	22,87	23,71	22,77	23,72	133M	21.588
24/06/2021	0,90%	0,21	23,53	23,60	23,50	24,15	180M	23.385
23/06/2021	-1,73%	-0,41	23,32	23,70	23,10	23,70	162M	23.355
22/06/2021	-1,49%	-0,36	23,73	23,86	23,52	23,86	98M	18.470
21/06/2021	-0,33%	-0,08	24,09	24,32	23,76	24,32	92M	13.850
18/06/2021	0,08%	0,02	24,17	24,07	23,97	24,33	88M	16.645
17/06/2021	-0,82%	-0,20	24,15	24,21	23,80	24,46	147M	26.058
16/06/2021	-1,30%	-0,32	24,35	24,63	24,12	24,71	222M	32.462
15/06/2021	-0,28%	-0,07	24,67	24,83	24,44	24,83	74M	13.514
14/06/2021	0,86%	0,21	24,74	24,67	24,48	25,03	146M	24.836
11/06/2021	-1,68%	-0,42	24,53	24,81	24,16	24,89	150M	20.751
10/06/2021	-2,42%	-0,62	24,95	25,63	24,52	25,74	239M	27.831
09/06/2021	-2,33%	-0,61	25,57	26,13	25,31	26,15	217M	23.553
08/06/2021	0,73%	0,19	26,18	25,95	25,81	26,54	196M	23.435
07/06/2021	-0,80%	-0,21	25,99	26,20	25,88	26,33	174M	21.634
04/06/2021	1,16%	0,30	26,20	25,95	25,77	26,33	191M	20.319
02/06/2021	1,69%	0,43	25,90	25,41	25,19	26,20	318M	41.535
01/06/2021	6,57%	1,57	25,47	24,10	24,02	25,67	340M	50.794
31/05/2021	0,84%	0,20	23,90	23,63	23,49	24,07	82M	12.422
28/05/2021	1,89%	0,44	23,70	23,34	23,22	23,83	121M	20.718
27/05/2021	-0,09%	-0,02	23,26	23,23	22,90	23,37	121M	14.408
26/05/2021	2,83%	0,64	23,28	22,83	22,81	23,32	229M	27.894
25/05/2021	2,12%	0,47	22,64	22,39	22,28	22,87	166M	26.422
24/05/2021	1,00%	0,22	22,17	22,05	21,57	22,24	198M	28.067
21/05/2021	-5,39%	-1,25	21,95	23,27	21,84	23,28	377M	43.481
20/05/2021	0,43%	0,10	23,20	23,23	23,02	23,45	121M	21.496
19/05/2021	-4,03%	-0,97	23,10	23,81	23,06	24,40	188M	25.256
18/05/2021	-1,35%	-0,33	24,07	24,32	23,82	24,39	88M	15.062
17/05/2021	2,87%	0,68	24,40	23,71	23,64	24,49	98M	15.258
14/05/2021	1,72%	0,40	23,72	23,66	22,91	24,40	261M	31.874
13/05/2021	2,60%	0,59	23,32	22,88	22,73	23,45	100M	20.784
12/05/2021	-2,49%	-0,58	22,73	23,18	22,56	23,30	137M	27.151
11/05/2021	-1,52%	-0,36	23,31	23,39	23,15	23,72	134M	16.589
10/05/2021	-1,82%	-0,44	23,67	24,01	23,49	24,08	90M	17.237
07/05/2021	2,12%	0,50	24,11	23,67	23,67	24,18	86M	14.028
06/05/2021	1,29%	0,30	23,61	23,32	23,29	23,86	92M	17.061
05/05/2021	0,04%	0,01	23,31	23,44	23,08	23,88	183M	26.485
04/05/2021	-0,89%	-0,21	23,30	23,56	23,29	23,67	132M	23.090
03/05/2021	-0,08%	-0,02	23,51	23,63	23,41	24,09	110M	18.980
30/04/2021	-2,28%	-0,55	23,53	24,00	23,52	24,28	174M	28.419
29/04/2021	-1,59%	-0,39	24,08	24,49	23,94	24,76	108M	17.961
28/04/2021	0,53%	0,13	24,47	24,36	23,72	24,53	110M	17.564
27/04/2021	-0,86%	-0,21	24,34	24,46	24,20	24,69	70M	13.937
26/04/2021	-3,69%	-0,94	24,55	24,58	24,31	25,08	100M	18.290
23/04/2021	1,19%	0,30	25,49	25,25	25,14	25,70	79M	17.754
22/04/2021	-0,40%	-0,10	25,19	25,44	24,98	25,97	137M	22.663
20/04/2021	0,76%	0,19	25,29	25,15	25,02	25,47	111M	19.325
19/04/2021	-2,03%	-0,52	25,10	25,75	25,10	26,23	223M	28.933
16/04/2021	1,43%	0,36	25,62	25,28	25,24	25,91	92M	18.618
15/04/2021	-1,29%	-0,33	25,26	25,85	25,26	25,98	139M	20.815
14/04/2021	0,31%	0,08	25,59	25,66	25,39	26,05	138M	22.593
13/04/2021	-0,47%	-0,12	25,51	25,65	25,28	26,03	136M	20.009
12/04/2021	0,08%	0,02	25,63	25,71	25,02	25,99	117M	19.657
09/04/2021	1,67%	0,42	25,61	24,84	24,75	25,92	140M	21.469
08/04/2021	1,65%	0,41	25,19	24,83	24,73	25,35	92M	15.192
07/04/2021	-1,27%	-0,32	24,78	25,10	24,50	25,40	83M	14.811
06/04/2021	0,97%	0,24	25,10	24,89	24,76	25,65	105M	15.976
05/04/2021	3,03%	0,73	24,86	24,44	24,32	25,10	99M	17.788
01/04/2021	-2,11%	-0,52	24,13	24,74	24,13	24,85	94M	17.422
31/03/2021	0,49%	0,12	24,65	24,53	24,06	25,07	168M	27.536
30/03/2021	6,33%	1,46	24,53	23,05	23,00	24,64	137M	24.887
29/03/2021	-2,58%	-0,61	23,07	23,54	22,78	23,78	181M	27.903
26/03/2021	-2,11%	-0,51	23,68	24,20	23,33	24,36	99M	17.646
25/03/2021	3,02%	0,71	24,19	23,35	22,90	24,44	201M	29.627
24/03/2021	-4,71%	-1,16	23,48	24,81	23,41	24,85	116M	19.017
23/03/2021	-1,64%	-0,41	24,64	24,85	24,38	25,42	130M	17.973
22/03/2021	0,52%	0,13	25,05	24,56	24,54	25,66	197M	31.817
19/03/2021	2,55%	0,62	24,92	24,41	24,30	25,26	167M	24.727
18/03/2021	-4,14%	-1,05	24,30	25,09	23,98	25,13	144M	24.908
17/03/2021	6,07%	1,45	25,35	23,73	23,47	25,45	140M	21.780
16/03/2021	-3,63%	-0,90	23,90	24,90	23,52	25,00	106M	20.423
15/03/2021	1,72%	0,42	24,80	24,30	23,89	25,24	143M	22.951
12/03/2021	1,84%	0,44	24,38	23,72	23,41	24,38	158M	23.754
11/03/2021	5,18%	1,18	23,94	23,00	22,82	24,14	417M	44.271
10/03/2021	2,75%	0,61	22,76	22,33	21,83	22,94	253M	32.892
09/03/2021	-3,61%	-0,83	22,15	23,09	21,88	23,22	394M	43.009
08/03/2021	-7,64%	-1,90	22,98	24,49	22,65	24,49	196M	34.020
05/03/2021	4,27%	1,02	24,88	23,86	23,44	24,89	164M	28.862
04/03/2021	0,68%	0,16	23,86	23,86	23,46	24,88	256M	32.385
03/03/2021	-4,09%	-1,01	23,70	24,50	23,03	24,52	259M	40.839
02/03/2021	0,90%	0,22	24,71	24,18	22,82	25,00	247M	40.633
01/03/2021	-1,25%	-0,31	24,49	25,01	24,29	25,42	197M	44.865
26/02/2021	-1,39%	-0,35	24,80	25,07	24,43	25,63	186M	27.275
25/02/2021	-2,18%	-0,56	25,15	25,67	24,91	26,04	182M	31.486
24/02/2021	-1,00%	-0,26	25,71	26,10	25,30	26,14	134M	21.112
23/02/2021	0,12%	0,03	25,97	26,13	25,50	26,21	213M	23.013
22/02/2021	-5,95%	-1,64	25,94	27,05	25,24	27,05	412M	50.363
19/02/2021	-1,08%	-0,30	27,58	27,92	27,29	27,95	119M	23.533
18/02/2021	-1,17%	-0,33	27,88	28,20	27,62	28,65	232M	27.109
17/02/2021	-0,49%	-0,14	28,21	28,30	27,92	28,37	71M	10.346
12/02/2021	1,14%	0,32	28,35	27,89	27,76	28,45	82M	12.948
11/02/2021	1,37%	0,38	28,03	27,86	27,65	28,31	75M	13.499
10/02/2021	-1,53%	-0,43	27,65	28,10	27,26	28,29	96M	14.663
09/02/2021	-2,33%	-0,67	28,08	28,57	27,70	28,70	147M	16.825
08/02/2021	4,77%	1,31	28,75	27,49	27,22	28,75	184M	22.897
05/02/2021	-1,51%	-0,42	27,44	27,90	27,22	28,01	128M	13.657
04/02/2021	-1,00%	-0,28	27,86	28,14	27,55	28,48	125M	22.237
03/02/2021	3,84%	1,04	28,14	27,13	26,93	28,25	255M	28.778
02/02/2021	2,57%	0,68	27,10	26,90	26,56	27,38	142M	26.634
01/02/2021	3,08%	0,79	26,42	26,00	25,64	26,60	114M	19.944
29/01/2021	-3,83%	-1,02	25,63	26,29	25,43	26,78	147M	25.200
28/01/2021	3,33%	0,86	26,65	25,82	25,53	26,72	111M	18.374
27/01/2021	0,98%	0,25	25,79	25,61	25,16	26,17	145M	24.962
26/01/2021	-1,77%	-0,46	25,54	26,01	25,45	26,62	146M	18.823
22/01/2021	-3,35%	-0,90	26,00	26,51	25,65	26,91	279M	26.862
21/01/2021	-5,35%	-1,52	26,90	28,40	26,76	28,48	191M	22.522
20/01/2021	0,57%	0,16	28,42	28,39	27,96	28,78	80M	12.615
19/01/2021	-1,02%	-0,29	28,26	29,50	27,78	29,50	168M	23.425
18/01/2021	-0,10%	-0,03	28,55	28,73	28,24	29,06	67M	9.788
15/01/2021	-4,03%	-1,20	28,58	29,35	28,42	29,67	153M	21.168
14/01/2021	3,47%	1,00	29,78	28,86	28,75	30,22	176M	24.424
13/01/2021	-0,62%	-0,18	28,78	29,10	28,38	29,25	179M	20.664
12/01/2021	-	-	28,96	27,91	27,37	29,08	163M	23.482

Date,Open,High,Low,Close,Volume
27-Jul-21,21.50,21.52,20.99,21.40,152663402
26-Jul-21,21.86,21.96,21.40,21.56,105804484
23-Jul-21,22.34,22.44,21.68,21.90,139520614
22-Jul-21,22.36,22.58,22.22,22.39,78138946
21-Jul-21,22.49,22.54,22.06,22.32,99571497
20-Jul-21,22.63,22.63,22.19,22.44,79218967
19-Jul-21,22.35,22.67,22.06,22.64,105268147
16-Jul-21,23.36,23.52,22.67,22.80,108673501
15-Jul-21,23.56,23.72,22.96,23.19,116043695
14-Jul-21,23.67,23.91,23.44,23.58,122692741
13-Jul-21,23.75,23.75,23.17,23.38,165502383
12-Jul-21,22.92,23.69,22.79,23.46,143587473
08-Jul-21,22.80,22.98,22.46,22.69,251467499
07-Jul-21,23.20,23.52,22.84,23.23,123023976
06-Jul-21,23.20,23.20,22.65,22.94,104101835
05-Jul-21,23.29,23.43,23.05,23.26,62903744
02-Jul-21,22.99,23.42,22.82,23.42,105899599
01-Jul-21,23.45,23.51,22.71,22.76,163574812
30-Jun-21,22.83,23.66,22.71,23.34,169835539
29-Jun-21,22.62,23.10,22.18,22.97,167666350
28-Jun-21,22.93,23.29,22.52,22.70,139293543
25-Jun-21,23.71,23.72,22.77,22.87,133035508
24-Jun-21,23.60,24.15,23.50,23.53,179812395
23-Jun-21,23.70,23.70,23.10,23.32,162407282
22-Jun-21,23.86,23.86,23.52,23.73,98264060
21-Jun-21,24.32,24.32,23.76,24.09,91829979
18-Jun-21,24.07,24.33,23.97,24.17,88342705
17-Jun-21,24.21,24.46,23.80,24.15,147244289
16-Jun-21,24.63,24.71,24.12,24.35,221844117
15-Jun-21,24.83,24.83,24.44,24.67,73737742
14-Jun-21,24.67,25.03,24.48,24.74,145992546
11-Jun-21,24.81,24.89,24.16,24.53,150429910
10-Jun-21,25.63,25.74,24.52,24.95,238567913
09-Jun-21,26.13,26.15,25.31,25.57,216542263
08-Jun-21,25.95,26.54,25.81,26.18,195767032
07-Jun-21,26.20,26.33,25.88,25.99,173663694
04-Jun-21,25.95,26.33,25.77,26.20,191272335
02-Jun-21,25.41,26.20,25.19,25.90,317822854
01-Jun-21,24.10,25.67,24.02,25.47,340122501
31-May-21,23.63,24.07,23.49,23.90,81971930
28-May-21,23.34,23.83,23.22,23.70,121138493
27-May-21,23.23,23.37,22.90,23.26,121432241
26-May-21,22.83,23.32,22.81,23.28,228801071
25-May-21,22.39,22.87,22.28,22.64,166470098
24-May-21,22.05,22.24,21.57,22.17,197719434
21-May-21,23.27,23.28,21.84,21.95,377157449
20-May-21,23.23,23.45,23.02,23.20,121229558
19-May-21,23.81,24.40,23.06,23.10,188479046
18-May-21,24.32,24.39,23.82,24.07,88208446
17-May-21,23.71,24.49,23.64,24.40,97639987
14-May-21,23.66,24.40,22.91,23.72,261432466
13-May-21,22.88,23.45,22.73,23.32,100289681
12-May-21,23.18,23.30,22.56,22.73,137248313
11-May-21,23.39,23.72,23.15,23.31,133525472
10-May-21,24.01,24.08,23.49,23.67,90414859
07-May-21,23.67,24.18,23.67,24.11,86158142
06-May-21,23.32,23.86,23.29,23.61,92433034
05-May-21,23.44,23.88,23.08,23.31,182641244
04-May-21,23.56,23.67,23.29,23.30,132380448
03-May-21,23.63,24.09,23.41,23.51,110028273
30-Apr-21,24.00,24.28,23.52,23.53,173714868
29-Apr-21,24.49,24.76,23.94,24.08,107638212
28-Apr-21,24.36,24.53,23.72,24.47,109918262
27-Apr-21,24.46,24.69,24.20,24.34,69875452
26-Apr-21,24.58,25.08,24.31,24.55,99745469
23-Apr-21,25.25,25.70,25.14,25.49,78840533
22-Apr-21,25.44,25.97,24.98,25.19,137307455
20-Apr-21,25.15,25.47,25.02,25.29,111039810
19-Apr-21,25.75,26.23,25.10,25.10,223436976
16-Apr-21,25.28,25.91,25.24,25.62,92121605
15-Apr-21,25.85,25.98,25.26,25.26,138991044
14-Apr-21,25.66,26.05,25.39,25.59,138059070
13-Apr-21,25.65,26.03,25.28,25.51,136322096
12-Apr-21,25.71,25.99,25.02,25.63,116873238
09-Apr-21,24.84,25.92,24.75,25.61,139948699
08-Apr-21,24.83,25.35,24.73,25.19,92323972
07-Apr-21,25.10,25.40,24.50,24.78,83409516
06-Apr-21,24.89,25.65,24.76,25.10,105341979
05-Apr-21,24.44,25.10,24.32,24.86,98712740
01-Apr-21,24.74,24.85,24.13,24.13,94213052
31-Mar-21,24.53,25.07,24.06,24.65,167764471
30-Mar-21,23.05,24.64,23.00,24.53,137206702
29-Mar-21,23.54,23.78,22.78,23.07,181078967
26-Mar-21,24.20,24.36,23.33,23.68,99458883
25-Mar-21,23.35,24.44,22.90,24.19,200999349
24-Mar-21,24.81,24.85,23.41,23.48,116273759
23-Mar-21,24.85,25.42,24.38,24.64,130397895
22-Mar-21,24.56,25.66,24.54,25.05,196551705
19-Mar-21,24.41,25.26,24.30,24.92,167410163
18-Mar-21,25.09,25.13,23.98,24.30,144322822
17-Mar-21,23.73,25.45,23.47,25.35,140097174
16-Mar-21,24.90,25.00,23.52,23.90,105536237
15-Mar-21,24.30,25.24,23.89,24.80,142509231
12-Mar-21,23.72,24.38,23.41,24.38,158126373
11-Mar-21,23.00,24.14,22.82,23.94,417004889
10-Mar-21,22.33,22.94,21.83,22.76,252763118
09-Mar-21,23.09,23.22,21.88,22.15,393773993
08-Mar-21,24.49,24.49,22.65,22.98,195790789
05-Mar-21,23.86,24.89,23.44,24.88,164303823
04-Mar-21,23.86,24.88,23.46,23.86,256105423
03-Mar-21,24.50,24.52,23.03,23.70,259462417
02-Mar-21,24.18,25.00,22.82,24.71,247343734
01-Mar-21,25.01,25.42,24.29,24.49,197342349
26-Feb-21,25.07,25.63,24.43,24.80,186286566
25-Feb-21,25.67,26.04,24.91,25.15,181701917
24-Feb-21,26.10,26.14,25.30,25.71,134139289
23-Feb-21,26.13,26.21,25.50,25.97,212601779
22-Feb-21,27.05,27.05,25.24,25.94,411700402
19-Feb-21,27.92,27.95,27.29,27.58,119111671
18-Feb-21,28.20,28.65,27.62,27.88,231615497
17-Feb-21,28.30,28.37,27.92,28.21,70746148
12-Feb-21,27.89,28.45,27.76,28.35,81850288
11-Feb-21,27.86,28.31,27.65,28.03,74967766
10-Feb-21,28.10,28.29,27.26,27.65,96414600
09-Feb-21,28.57,28.70,27.70,28.08,146861012
08-Feb-21,27.49,28.75,27.22,28.75,183546779
05-Feb-21,27.90,28.01,27.22,27.44,127576241
04-Feb-21,28.14,28.48,27.55,27.86,124872042
03-Feb-21,27.13,28.25,26.93,28.14,255485163
02-Feb-21,26.90,27.38,26.56,27.10,142348594
01-Feb-21,26.00,26.60,25.64,26.42,113981080
29-Jan-21,26.29,26.78,25.43,25.63,146761871
28-Jan-21,25.82,26.72,25.53,26.65,110824009
27-Jan-21,25.61,26.17,25.16,25.79,144789510
26-Jan-21,26.01,26.62,25.45,25.54,146388016
22-Jan-21,26.51,26.91,25.65,26.00,278882353
21-Jan-21,28.40,28.48,26.76,26.90,191124261
20-Jan-21,28.39,28.78,27.96,28.42,80446338
19-Jan-21,29.50,29.50,27.78,28.26,167568819
18-Jan-21,28.73,29.06,28.24,28.55,66965821
15-Jan-21,29.35,29.67,28.42,28.58,152868143
14-Jan-21,28.86,30.22,28.75,29.78,176329142
13-Jan-21,29.10,29.25,28.38,28.78,179187238
12-Jan-21,27.91,29.08,27.37,28.96,162856686

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CYRE3

cotações, gráficos e mais...