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
29/11/2023	-1,04%	-0,22	20,87	21,28	20,77	21,49	142M	14.025
28/11/2023	2,43%	0,50	21,09	20,49	20,41	21,16	126M	12.222
27/11/2023	0,05%	0,01	20,59	20,65	20,30	20,88	69M	9.270
24/11/2023	0,00%	0,00	20,58	20,59	20,32	20,82	79M	10.572
23/11/2023	2,03%	0,41	20,58	20,17	19,89	20,71	58M	7.582
22/11/2023	0,90%	0,18	20,17	20,15	20,07	20,71	98M	16.248
21/11/2023	-4,12%	-0,86	19,99	20,80	19,56	20,81	164M	25.347
20/11/2023	-0,24%	-0,05	20,85	20,95	20,60	21,02	95M	12.503
17/11/2023	-2,61%	-0,56	20,90	21,48	20,71	21,69	156M	22.134
16/11/2023	2,19%	0,46	21,46	20,99	20,96	21,66	192M	29.580
14/11/2023	3,40%	0,69	21,00	20,34	20,33	21,55	202M	26.894

13/11/2023	-0,83%	-0,17	20,31	20,45	20,30	20,63	76M	16.659
10/11/2023	2,14%	0,43	20,48	20,14	19,70	20,81	229M	24.194
09/11/2023	0,10%	0,02	20,05	20,03	19,81	20,53	149M	25.967
08/11/2023	-0,69%	-0,14	20,03	20,22	19,91	20,58	75M	17.555
07/11/2023	3,17%	0,62	20,17	19,55	19,40	20,45	122M	21.705
06/11/2023	-0,61%	-0,12	19,55	19,68	19,44	19,89	80M	16.140
03/11/2023	7,55%	1,38	19,67	19,00	19,00	19,94	161M	26.884
01/11/2023	1,67%	0,30	18,29	18,18	17,86	18,37	113M	21.044
31/10/2023	0,84%	0,15	17,99	17,96	17,44	18,05	68M	10.439
30/10/2023	-1,98%	-0,36	17,84	18,24	17,69	18,43	91M	15.541
27/10/2023	-4,41%	-0,84	18,20	19,12	18,15	19,30	107M	19.516
26/10/2023	3,42%	0,63	19,04	18,55	18,39	19,24	113M	20.659
25/10/2023	-1,45%	-0,27	18,41	18,69	18,23	18,98	61M	10.246
24/10/2023	0,92%	0,17	18,68	18,70	18,46	18,98	73M	12.768
23/10/2023	1,26%	0,23	18,51	18,10	18,10	18,81	80M	15.576
20/10/2023	0,11%	0,02	18,28	18,08	17,97	18,53	77M	16.597
19/10/2023	1,28%	0,23	18,26	18,11	18,11	18,68	79M	14.902
18/10/2023	-3,48%	-0,65	18,03	18,49	17,94	18,49	110M	19.334
17/10/2023	-2,20%	-0,42	18,68	18,85	18,54	19,19	100M	18.571
16/10/2023	0,90%	0,17	19,10	19,02	18,83	19,51	67M	9.404
13/10/2023	-3,96%	-0,78	18,93	19,22	18,83	19,46	123M	19.585
11/10/2023	-0,10%	-0,02	19,71	19,75	19,55	19,98	158M	15.716
10/10/2023	3,46%	0,66	19,73	19,18	19,18	19,88	125M	15.381
09/10/2023	0,85%	0,16	19,07	18,59	18,53	19,21	86M	15.180
06/10/2023	-1,51%	-0,29	18,91	18,70	18,34	19,08	153M	24.310
05/10/2023	-2,49%	-0,49	19,20	19,59	18,90	19,71	121M	14.483
04/10/2023	2,82%	0,54	19,69	19,27	19,16	19,85	134M	17.992
03/10/2023	-3,96%	-0,79	19,15	19,82	19,00	19,85	100M	15.150
02/10/2023	-1,63%	-0,33	19,94	20,20	19,76	20,20	63M	10.604
29/09/2023	0,85%	0,17	20,27	20,46	19,87	20,58	160M	22.209
28/09/2023	1,01%	0,20	20,10	19,81	19,72	20,29	193M	20.601
27/09/2023	-0,60%	-0,12	19,90	20,10	19,47	20,44	152M	19.917
26/09/2023	-2,72%	-0,56	20,02	20,36	19,80	20,44	129M	19.364
25/09/2023	-1,29%	-0,27	20,58	20,80	20,19	20,81	146M	16.537
22/09/2023	-2,62%	-0,56	20,85	21,66	20,66	21,66	147M	18.225
21/09/2023	-2,81%	-0,62	21,41	21,75	21,23	21,75	132M	17.709
20/09/2023	2,13%	0,46	22,03	21,70	21,70	22,63	128M	22.088
19/09/2023	-1,15%	-0,25	21,57	21,73	21,36	21,74	96M	11.334
18/09/2023	0,65%	0,14	21,82	21,78	21,66	22,20	95M	14.078
15/09/2023	-1,54%	-0,34	21,68	22,01	21,42	22,14	103M	10.875
14/09/2023	-2,39%	-0,54	22,02	22,61	21,69	22,61	183M	19.292
13/09/2023	0,09%	0,02	22,56	22,66	22,44	23,10	165M	16.454
12/09/2023	1,49%	0,33	22,54	22,20	22,04	22,71	63M	10.245
11/09/2023	2,92%	0,63	22,21	21,73	21,73	22,46	147M	16.350
08/09/2023	0,51%	0,11	21,58	21,37	21,18	21,73	107M	14.540
06/09/2023	-1,96%	-0,43	21,47	21,85	21,28	22,10	137M	17.654
05/09/2023	-2,49%	-0,56	21,90	22,40	21,82	22,40	106M	16.238
04/09/2023	-1,45%	-0,33	22,46	22,66	22,12	22,90	58M	10.512
01/09/2023	1,56%	0,35	22,79	22,65	22,52	23,02	97M	13.676
31/08/2023	-2,73%	-0,63	22,44	23,11	22,38	23,11	85M	15.223
30/08/2023	-1,66%	-0,39	23,07	23,55	23,00	23,70	58M	9.520
29/08/2023	0,73%	0,17	23,46	23,35	23,16	23,71	47M	9.422
28/08/2023	0,60%	0,14	23,29	23,04	22,91	23,47	109M	11.834
25/08/2023	-2,65%	-0,63	23,15	23,67	22,86	23,68	94M	13.218
24/08/2023	-1,74%	-0,42	23,78	24,26	23,57	24,31	82M	10.070
23/08/2023	1,55%	0,37	24,20	23,93	23,67	24,36	192M	14.835
22/08/2023	1,62%	0,38	23,83	23,51	23,51	24,00	259M	18.434
21/08/2023	-1,05%	-0,25	23,45	23,55	23,03	23,83	127M	13.817
18/08/2023	1,24%	0,29	23,70	23,17	22,91	23,74	121M	16.217
17/08/2023	-4,25%	-1,04	23,41	24,50	23,17	24,70	166M	23.440
16/08/2023	-0,77%	-0,19	24,45	24,70	24,28	25,07	107M	13.075
15/08/2023	-0,12%	-0,03	24,64	24,65	24,12	24,97	110M	12.112
14/08/2023	-4,05%	-1,04	24,67	25,67	24,28	25,71	142M	15.655
11/08/2023	2,55%	0,64	25,71	25,45	25,23	25,90	174M	21.535
10/08/2023	0,80%	0,20	25,07	25,00	24,81	25,25	88M	13.773
09/08/2023	-0,40%	-0,10	24,87	24,95	24,67	25,04	72M	10.252
08/08/2023	0,28%	0,07	24,97	24,40	24,08	25,32	130M	13.366
07/08/2023	-0,32%	-0,08	24,90	25,00	24,76	25,08	69M	9.001
04/08/2023	0,85%	0,21	24,98	24,85	24,75	25,27	188M	22.200
03/08/2023	2,78%	0,67	24,77	24,79	24,35	25,49	311M	20.994
02/08/2023	2,47%	0,58	24,10	23,54	23,31	24,47	193M	19.850
01/08/2023	-1,26%	-0,30	23,52	23,61	23,21	23,70	285M	18.376
31/07/2023	1,23%	0,29	23,82	23,79	23,62	24,22	93M	14.708
28/07/2023	0,51%	0,12	23,53	23,53	23,09	23,67	66M	11.099
27/07/2023	-0,72%	-0,17	23,41	23,70	23,31	23,97	63M	7.859
26/07/2023	0,34%	0,08	23,58	23,35	22,89	23,72	83M	9.932
25/07/2023	3,75%	0,85	23,50	22,94	22,94	23,97	188M	23.130
24/07/2023	1,16%	0,26	22,65	22,24	22,20	22,75	71M	11.005
21/07/2023	1,40%	0,31	22,39	22,15	22,14	22,59	103M	10.502
20/07/2023	0,14%	0,03	22,08	22,27	21,81	22,35	99M	18.940
19/07/2023	-1,03%	-0,23	22,05	22,27	21,72	22,32	129M	12.742
18/07/2023	1,46%	0,32	22,28	22,00	21,79	22,28	127M	11.248
17/07/2023	0,32%	0,07	21,96	21,64	21,43	22,14	127M	16.488
14/07/2023	-2,75%	-0,62	21,89	22,40	21,72	22,44	219M	20.910
13/07/2023	8,69%	1,80	22,51	21,36	21,33	22,72	438M	28.717
12/07/2023	1,32%	0,27	20,71	20,70	20,70	21,04	125M	14.702
11/07/2023	-1,40%	-0,29	20,44	20,60	19,92	20,60	111M	16.669
10/07/2023	-1,52%	-0,32	20,73	20,97	20,48	21,30	179M	19.615
07/07/2023	5,73%	1,14	21,05	20,06	19,93	21,14	146M	17.730
06/07/2023	-1,58%	-0,32	19,91	20,05	19,67	20,28	114M	16.202
05/07/2023	2,53%	0,50	20,23	19,64	19,46	20,39	99M	13.642
04/07/2023	-1,05%	-0,21	19,73	19,91	19,49	19,95	65M	10.691
03/07/2023	-0,94%	-0,19	19,94	20,21	19,77	20,27	85M	12.814
30/06/2023	1,87%	0,37	20,13	19,90	19,88	20,45	209M	22.699
29/06/2023	3,95%	0,75	19,76	19,01	18,96	19,84	93M	13.083
28/06/2023	0,00%	0,00	19,01	18,96	18,86	19,41	79M	11.921
27/06/2023	-3,31%	-0,65	19,01	19,93	18,62	19,95	172M	20.672
26/06/2023	-0,20%	-0,04	19,66	19,90	19,30	19,95	132M	13.395
23/06/2023	2,76%	0,53	19,70	19,29	19,17	19,75	108M	15.758
22/06/2023	-3,38%	-0,67	19,17	19,68	18,75	19,80	256M	25.769
21/06/2023	2,85%	0,55	19,84	19,30	19,30	19,90	180M	13.840
20/06/2023	-0,72%	-0,14	19,29	19,40	19,09	19,45	108M	14.082
19/06/2023	1,99%	0,38	19,43	18,93	18,93	19,56	73M	6.175
16/06/2023	-2,01%	-0,39	19,05	19,34	19,05	19,54	136M	11.397
15/06/2023	1,30%	0,25	19,44	19,21	19,17	19,69	136M	11.848
14/06/2023	2,02%	0,38	19,19	18,85	18,79	19,21	131M	16.544
13/06/2023	-1,62%	-0,31	18,81	19,19	18,70	19,28	127M	16.381
12/06/2023	-1,39%	-0,27	19,12	19,39	19,09	19,58	173M	18.039
09/06/2023	-0,97%	-0,19	19,39	19,75	19,36	19,98	92M	14.363
07/06/2023	0,56%	0,11	19,58	19,60	19,34	19,82	108M	13.512
06/06/2023	1,78%	0,34	19,47	19,13	19,11	19,69	100M	14.994
05/06/2023	-0,36%	-0,07	19,13	19,20	18,90	19,31	69M	8.855
02/06/2023	1,32%	0,25	19,20	19,35	18,99	19,53	165M	18.222
01/06/2023	1,45%	0,27	18,95	18,81	18,71	19,10	137M	22.858
31/05/2023	0,70%	0,13	18,68	18,40	18,28	18,96	182M	16.525
30/05/2023	-1,28%	-0,24	18,55	18,88	18,44	19,15	105M	12.145
29/05/2023	-0,11%	-0,02	18,79	19,00	18,62	19,03	80M	10.103
26/05/2023	0,53%	0,10	18,81	18,98	18,69	19,06	142M	19.360
25/05/2023	6,19%	1,09	18,71	17,94	17,93	18,82	188M	27.253
24/05/2023	0,80%	0,14	17,62	17,35	17,23	17,86	88M	12.546
23/05/2023	0,52%	0,09	17,48	17,35	17,32	17,85	141M	17.899
22/05/2023	1,40%	0,24	17,39	17,13	17,10	17,68	77M	12.318
19/05/2023	-	-	17,15	17,22	17,07	17,61	91M	13.926

Date,Open,High,Low,Close,Volume
29-Nov-23,21.28,21.49,20.77,20.87,141627590
28-Nov-23,20.49,21.16,20.41,21.09,126392406
27-Nov-23,20.65,20.88,20.30,20.59,68557296
24-Nov-23,20.59,20.82,20.32,20.58,79388194
23-Nov-23,20.17,20.71,19.89,20.58,58009925
22-Nov-23,20.15,20.71,20.07,20.17,98242276
21-Nov-23,20.80,20.81,19.56,19.99,163847484
20-Nov-23,20.95,21.02,20.60,20.85,94894979
17-Nov-23,21.48,21.69,20.71,20.90,156476067
16-Nov-23,20.99,21.66,20.96,21.46,191941131
14-Nov-23,20.34,21.55,20.33,21.00,201702514
13-Nov-23,20.45,20.63,20.30,20.31,76287007
10-Nov-23,20.14,20.81,19.70,20.48,228674515
09-Nov-23,20.03,20.53,19.81,20.05,148925026
08-Nov-23,20.22,20.58,19.91,20.03,75187209
07-Nov-23,19.55,20.45,19.40,20.17,122161610
06-Nov-23,19.68,19.89,19.44,19.55,80455507
03-Nov-23,19.00,19.94,19.00,19.67,161279905
01-Nov-23,18.18,18.37,17.86,18.29,113152210
31-Oct-23,17.96,18.05,17.44,17.99,68189929
30-Oct-23,18.24,18.43,17.69,17.84,91487556
27-Oct-23,19.12,19.30,18.15,18.20,107083785
26-Oct-23,18.55,19.24,18.39,19.04,113256297
25-Oct-23,18.69,18.98,18.23,18.41,60841737
24-Oct-23,18.70,18.98,18.46,18.68,73292353
23-Oct-23,18.10,18.81,18.10,18.51,79863563
20-Oct-23,18.08,18.53,17.97,18.28,76738365
19-Oct-23,18.11,18.68,18.11,18.26,78587738
18-Oct-23,18.49,18.49,17.94,18.03,110063758
17-Oct-23,18.85,19.19,18.54,18.68,99852558
16-Oct-23,19.02,19.51,18.83,19.10,67192260
13-Oct-23,19.22,19.46,18.83,18.93,122832974
11-Oct-23,19.75,19.98,19.55,19.71,157736346
10-Oct-23,19.18,19.88,19.18,19.73,125197436
09-Oct-23,18.59,19.21,18.53,19.07,85931158
06-Oct-23,18.70,19.08,18.34,18.91,153043530
05-Oct-23,19.59,19.71,18.90,19.20,121334938
04-Oct-23,19.27,19.85,19.16,19.69,134309670
03-Oct-23,19.82,19.85,19.00,19.15,100097853
02-Oct-23,20.20,20.20,19.76,19.94,63054996
29-Sep-23,20.46,20.58,19.87,20.27,159859176
28-Sep-23,19.81,20.29,19.72,20.10,192796581
27-Sep-23,20.10,20.44,19.47,19.90,151644670
26-Sep-23,20.36,20.44,19.80,20.02,129017444
25-Sep-23,20.80,20.81,20.19,20.58,145600578
22-Sep-23,21.66,21.66,20.66,20.85,147237698
21-Sep-23,21.75,21.75,21.23,21.41,132291526
20-Sep-23,21.70,22.63,21.70,22.03,128041477
19-Sep-23,21.73,21.74,21.36,21.57,95596190
18-Sep-23,21.78,22.20,21.66,21.82,94975969
15-Sep-23,22.01,22.14,21.42,21.68,102740799
14-Sep-23,22.61,22.61,21.69,22.02,182572555
13-Sep-23,22.66,23.10,22.44,22.56,164927111
12-Sep-23,22.20,22.71,22.04,22.54,63417505
11-Sep-23,21.73,22.46,21.73,22.21,146978847
08-Sep-23,21.37,21.73,21.18,21.58,106545404
06-Sep-23,21.85,22.10,21.28,21.47,136685846
05-Sep-23,22.40,22.40,21.82,21.90,105679586
04-Sep-23,22.66,22.90,22.12,22.46,58418717
01-Sep-23,22.65,23.02,22.52,22.79,97079511
31-Aug-23,23.11,23.11,22.38,22.44,84860055
30-Aug-23,23.55,23.70,23.00,23.07,57610859
29-Aug-23,23.35,23.71,23.16,23.46,46736187
28-Aug-23,23.04,23.47,22.91,23.29,108955275
25-Aug-23,23.67,23.68,22.86,23.15,93513450
24-Aug-23,24.26,24.31,23.57,23.78,81956612
23-Aug-23,23.93,24.36,23.67,24.20,192099322
22-Aug-23,23.51,24.00,23.51,23.83,259120476
21-Aug-23,23.55,23.83,23.03,23.45,126514013
18-Aug-23,23.17,23.74,22.91,23.70,121368315
17-Aug-23,24.50,24.70,23.17,23.41,166119214
16-Aug-23,24.70,25.07,24.28,24.45,106616615
15-Aug-23,24.65,24.97,24.12,24.64,109957359
14-Aug-23,25.67,25.71,24.28,24.67,142190696
11-Aug-23,25.45,25.90,25.23,25.71,174390840
10-Aug-23,25.00,25.25,24.81,25.07,88418367
09-Aug-23,24.95,25.04,24.67,24.87,71984474
08-Aug-23,24.40,25.32,24.08,24.97,130321232
07-Aug-23,25.00,25.08,24.76,24.90,68903042
04-Aug-23,24.85,25.27,24.75,24.98,188483133
03-Aug-23,24.79,25.49,24.35,24.77,311171305
02-Aug-23,23.54,24.47,23.31,24.10,192564848
01-Aug-23,23.61,23.70,23.21,23.52,284905310
31-Jul-23,23.79,24.22,23.62,23.82,93392509
28-Jul-23,23.53,23.67,23.09,23.53,65900855
27-Jul-23,23.70,23.97,23.31,23.41,63210732
26-Jul-23,23.35,23.72,22.89,23.58,82891355
25-Jul-23,22.94,23.97,22.94,23.50,188313432
24-Jul-23,22.24,22.75,22.20,22.65,70701872
21-Jul-23,22.15,22.59,22.14,22.39,103431006
20-Jul-23,22.27,22.35,21.81,22.08,98702400
19-Jul-23,22.27,22.32,21.72,22.05,128885920
18-Jul-23,22.00,22.28,21.79,22.28,126700280
17-Jul-23,21.64,22.14,21.43,21.96,126941512
14-Jul-23,22.40,22.44,21.72,21.89,218590657
13-Jul-23,21.36,22.72,21.33,22.51,437903025
12-Jul-23,20.70,21.04,20.70,20.71,125311765
11-Jul-23,20.60,20.60,19.92,20.44,110629323
10-Jul-23,20.97,21.30,20.48,20.73,178571715
07-Jul-23,20.06,21.14,19.93,21.05,145792344
06-Jul-23,20.05,20.28,19.67,19.91,113667367
05-Jul-23,19.64,20.39,19.46,20.23,98926174
04-Jul-23,19.91,19.95,19.49,19.73,64517888
03-Jul-23,20.21,20.27,19.77,19.94,85037128
30-Jun-23,19.90,20.45,19.88,20.13,208708843
29-Jun-23,19.01,19.84,18.96,19.76,93172072
28-Jun-23,18.96,19.41,18.86,19.01,79344038
27-Jun-23,19.93,19.95,18.62,19.01,172314077
26-Jun-23,19.90,19.95,19.30,19.66,132432545
23-Jun-23,19.29,19.75,19.17,19.70,107726229
22-Jun-23,19.68,19.80,18.75,19.17,255612813
21-Jun-23,19.30,19.90,19.30,19.84,179652060
20-Jun-23,19.40,19.45,19.09,19.29,107954284
19-Jun-23,18.93,19.56,18.93,19.43,72644307
16-Jun-23,19.34,19.54,19.05,19.05,136040576
15-Jun-23,19.21,19.69,19.17,19.44,136041960
14-Jun-23,18.85,19.21,18.79,19.19,130687025
13-Jun-23,19.19,19.28,18.70,18.81,127288556
12-Jun-23,19.39,19.58,19.09,19.12,173065995
09-Jun-23,19.75,19.98,19.36,19.39,92089868
07-Jun-23,19.60,19.82,19.34,19.58,108133253
06-Jun-23,19.13,19.69,19.11,19.47,100011379
05-Jun-23,19.20,19.31,18.90,19.13,68538862
02-Jun-23,19.35,19.53,18.99,19.20,165211792
01-Jun-23,18.81,19.10,18.71,18.95,136572585
31-May-23,18.40,18.96,18.28,18.68,182168940
30-May-23,18.88,19.15,18.44,18.55,105114707
29-May-23,19.00,19.03,18.62,18.79,79967830
26-May-23,18.98,19.06,18.69,18.81,141922546
25-May-23,17.94,18.82,17.93,18.71,188274954
24-May-23,17.35,17.86,17.23,17.62,87937847
23-May-23,17.35,17.85,17.32,17.48,140935569
22-May-23,17.13,17.68,17.10,17.39,77468276
19-May-23,17.22,17.61,17.07,17.15,91409289

*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