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
21/09/2020	-0,91%	-0,21	22,81	22,54	22,06	22,84	124M	22.231
18/09/2020	-2,58%	-0,61	23,02	23,69	22,68	23,71	170M	27.038
17/09/2020	-1,58%	-0,38	23,63	23,69	23,23	23,96	211M	22.650
16/09/2020	-1,84%	-0,45	24,01	24,41	23,90	24,81	178M	29.157
15/09/2020	-0,61%	-0,15	24,46	24,70	24,07	24,85	132M	22.475
14/09/2020	4,02%	0,95	24,61	23,94	23,81	24,73	125M	24.321
11/09/2020	-1,58%	-0,38	23,66	24,08	23,32	24,24	179M	29.984
10/09/2020	-1,80%	-0,44	24,04	24,54	23,85	24,93	215M	29.313
09/09/2020	2,21%	0,53	24,48	24,20	24,20	25,04	226M	31.723
08/09/2020	0,42%	0,10	23,95	23,51	23,31	24,18	147M	26.467
04/09/2020	-1,85%	-0,45	23,85	24,30	22,95	24,34	233M	32.884

03/09/2020	-0,04%	-0,01	24,30	24,31	23,65	24,53	329M	39.846
02/09/2020	-0,90%	-0,22	24,31	24,56	24,04	24,95	148M	29.635
01/09/2020	1,74%	0,42	24,53	24,37	24,12	24,89	175M	30.984
31/08/2020	-4,70%	-1,19	24,11	25,19	23,91	25,32	262M	37.475
28/08/2020	7,39%	1,74	25,30	23,93	23,87	25,51	312M	43.263
27/08/2020	-0,38%	-0,09	23,56	23,79	23,33	24,02	141M	25.653
26/08/2020	-1,87%	-0,45	23,65	24,20	23,07	24,57	305M	39.959
25/08/2020	-0,41%	-0,10	24,10	24,33	23,97	24,53	129M	18.036
24/08/2020	-1,87%	-0,46	24,20	24,80	24,10	24,86	132M	25.073
21/08/2020	0,94%	0,23	24,66	24,24	23,90	24,96	169M	29.152
20/08/2020	3,74%	0,88	24,43	23,01	22,82	24,67	154M	25.270
19/08/2020	-3,21%	-0,78	23,55	24,33	23,55	24,34	147M	23.717
18/08/2020	3,53%	0,83	24,33	24,08	23,34	24,43	141M	23.917
17/08/2020	-3,53%	-0,86	23,50	24,52	22,98	24,62	135M	27.962
14/08/2020	1,88%	0,45	24,36	24,01	23,42	24,78	168M	26.502
13/08/2020	-2,01%	-0,49	23,91	24,40	23,78	24,89	173M	31.028
12/08/2020	-2,75%	-0,69	24,40	25,19	23,56	25,39	238M	38.077
11/08/2020	-2,07%	-0,53	25,09	25,82	24,92	26,05	210M	30.120
10/08/2020	-0,85%	-0,22	25,62	25,92	25,24	26,09	109M	20.029
07/08/2020	-1,37%	-0,36	25,84	26,09	25,46	26,56	143M	25.262
06/08/2020	-0,11%	-0,03	26,20	26,32	26,00	26,74	155M	32.272
05/08/2020	1,31%	0,34	26,23	26,19	25,80	26,64	177M	30.151
04/08/2020	-3,21%	-0,86	25,89	26,60	25,27	26,60	310M	43.047
03/08/2020	-2,44%	-0,67	26,75	27,65	26,45	27,65	209M	28.406
31/07/2020	-0,72%	-0,20	27,42	27,62	26,82	27,83	198M	31.430
30/07/2020	2,68%	0,72	27,62	26,27	26,16	27,75	173M	23.541
29/07/2020	4,83%	1,24	26,90	25,87	25,71	26,90	266M	39.475
28/07/2020	-1,23%	-0,32	25,66	26,08	25,04	26,23	203M	34.099
27/07/2020	0,54%	0,14	25,98	25,98	25,83	26,70	148M	24.374
24/07/2020	-1,97%	-0,52	25,84	26,00	24,85	26,10	186M	34.968
23/07/2020	-3,58%	-0,98	26,36	27,34	26,27	27,67	172M	27.432
22/07/2020	-0,36%	-0,10	27,34	27,45	26,83	27,74	148M	31.673
21/07/2020	-2,10%	-0,59	27,44	28,10	27,17	28,30	178M	29.026
20/07/2020	1,52%	0,42	28,03	27,60	27,23	28,12	139M	22.527
17/07/2020	5,58%	1,46	27,61	26,20	26,10	27,65	262M	31.881
16/07/2020	-2,02%	-0,54	26,15	26,56	25,90	26,70	179M	27.763
15/07/2020	-0,71%	-0,19	26,69	27,20	26,46	27,50	216M	37.041
14/07/2020	1,28%	0,34	26,88	26,00	25,54	27,03	214M	29.295
13/07/2020	-5,32%	-1,49	26,54	28,19	26,54	28,34	246M	34.219
10/07/2020	4,20%	1,13	28,03	26,73	26,61	28,11	323M	35.421
09/07/2020	0,60%	0,16	26,90	26,75	26,32	27,03	237M	27.526
08/07/2020	4,41%	1,13	26,74	25,87	25,87	26,98	364M	42.296
07/07/2020	0,04%	0,01	25,61	25,36	25,18	25,97	191M	33.216
06/07/2020	1,11%	0,28	25,60	25,99	25,29	26,06	203M	36.559
03/07/2020	3,09%	0,76	25,32	24,71	24,30	25,32	116M	15.826
02/07/2020	-0,04%	-0,01	24,56	25,00	24,32	25,39	199M	30.984
01/07/2020	7,53%	1,72	24,57	23,69	23,36	24,63	296M	40.296
30/06/2020	-0,52%	-0,12	22,85	22,86	22,54	23,86	154M	26.757
29/06/2020	4,79%	1,05	22,97	22,24	21,44	22,97	146M	25.534
26/06/2020	-5,31%	-1,23	21,92	22,82	21,80	23,06	176M	28.398
25/06/2020	2,25%	0,51	23,15	22,66	22,30	23,30	149M	28.249
24/06/2020	-3,54%	-0,83	22,64	23,15	22,38	23,49	163M	22.419
23/06/2020	2,67%	0,61	23,47	23,50	22,80	23,54	133M	27.065
22/06/2020	0,40%	0,09	22,86	23,18	22,63	23,95	171M	32.189
19/06/2020	1,88%	0,42	22,77	23,00	22,25	23,04	276M	35.554
18/06/2020	0,00%	0,00	22,35	22,20	21,95	23,81	401M	59.695
17/06/2020	6,73%	1,41	22,35	21,12	21,02	22,67	241M	37.469
16/06/2020	0,92%	0,19	20,94	21,67	20,90	21,98	199M	40.566
15/06/2020	2,02%	0,41	20,75	19,70	19,36	21,17	136M	29.532
12/06/2020	-2,63%	-0,55	20,34	20,00	19,61	20,73	208M	42.954
10/06/2020	-2,52%	-0,54	20,89	22,10	20,57	22,22	159M	33.702
09/06/2020	-3,25%	-0,72	21,43	21,69	21,06	22,13	141M	23.638
08/06/2020	7,11%	1,47	22,15	21,22	20,86	22,19	168M	24.347
05/06/2020	-1,29%	-0,27	20,68	22,00	20,50	22,44	219M	41.614
04/06/2020	0,29%	0,06	20,95	20,45	20,12	21,31	175M	31.386
03/06/2020	14,78%	2,69	20,89	19,00	18,97	21,65	412M	74.056
02/06/2020	6,56%	1,12	18,20	17,30	17,25	18,40	224M	35.814
01/06/2020	0,77%	0,13	17,08	16,95	16,77	17,43	109M	23.725
29/05/2020	-3,14%	-0,55	16,95	17,32	16,64	17,41	161M	36.837
28/05/2020	0,00%	0,00	17,50	17,48	16,75	18,04	190M	40.081
27/05/2020	8,36%	1,35	17,50	16,32	16,21	17,78	210M	38.371
26/05/2020	-3,47%	-0,58	16,15	17,10	16,06	17,34	189M	36.432
25/05/2020	12,43%	1,85	16,73	15,70	15,52	16,80	168M	28.033
22/05/2020	-4,25%	-0,66	14,88	15,30	14,84	15,37	130M	33.374
21/05/2020	11,00%	1,54	15,54	14,10	14,10	15,56	224M	50.346
20/05/2020	4,56%	0,61	14,00	13,49	13,43	14,32	134M	29.946
19/05/2020	-1,03%	-0,14	13,39	13,53	13,25	14,00	119M	29.013
18/05/2020	6,96%	0,88	13,53	13,09	12,92	13,68	107M	27.094
15/05/2020	-7,19%	-0,98	12,65	13,39	12,55	13,67	179M	40.946
14/05/2020	8,26%	1,04	13,63	12,20	12,13	13,63	159M	36.393
13/05/2020	-3,60%	-0,47	12,59	13,16	12,07	13,17	215M	52.037
12/05/2020	-0,99%	-0,13	13,06	13,28	13,01	13,59	134M	36.712
11/05/2020	-3,01%	-0,41	13,19	13,47	13,07	13,65	83M	30.149
08/05/2020	1,95%	0,26	13,60	13,60	13,18	13,79	109M	28.149
07/05/2020	-7,04%	-1,01	13,34	14,60	13,34	14,60	113M	33.540
06/05/2020	-3,37%	-0,50	14,35	14,95	14,35	15,15	98M	24.715
05/05/2020	0,13%	0,02	14,85	15,14	14,79	15,48	95M	21.095
04/05/2020	-6,79%	-1,08	14,83	15,30	14,62	15,31	129M	32.795
30/04/2020	-6,85%	-1,17	15,91	16,55	15,69	16,89	141M	27.539
29/04/2020	6,35%	1,02	17,08	16,32	16,09	17,12	182M	30.931
28/04/2020	12,70%	1,81	16,06	14,75	14,45	16,09	199M	36.415
27/04/2020	1,71%	0,24	14,25	14,38	13,51	14,62	245M	46.113
24/04/2020	-12,44%	-1,99	14,01	15,58	13,31	15,58	241M	50.319
23/04/2020	-0,31%	-0,05	16,00	16,25	15,46	16,73	126M	30.894
22/04/2020	2,75%	0,43	16,05	16,10	15,51	16,49	172M	39.041
20/04/2020	8,85%	1,27	15,62	14,10	14,02	15,62	163M	26.776
17/04/2020	2,14%	0,30	14,35	14,40	14,04	14,96	97M	20.954
16/04/2020	-1,20%	-0,17	14,05	14,36	14,00	14,75	112M	21.102
15/04/2020	-1,46%	-0,21	14,22	14,01	13,75	14,57	121M	35.540
14/04/2020	1,05%	0,15	14,43	14,61	14,12	15,05	90M	24.550
13/04/2020	-2,19%	-0,32	14,28	14,57	13,98	14,83	154M	33.568
09/04/2020	1,74%	0,25	14,60	14,58	14,25	15,60	157M	34.289
08/04/2020	3,99%	0,55	14,35	13,86	13,26	14,46	113M	25.535
07/04/2020	4,55%	0,60	13,80	14,20	13,53	14,61	97M	28.617
06/04/2020	3,37%	0,43	13,20	13,73	12,91	13,94	135M	31.103
03/04/2020	2,57%	0,32	12,77	12,52	11,94	12,83	158M	36.186
02/04/2020	-3,94%	-0,51	12,45	13,11	12,20	13,17	165M	41.557
01/04/2020	-8,28%	-1,17	12,96	13,16	12,60	13,34	155M	58.709
31/03/2020	-10,00%	-1,57	14,13	15,58	14,13	15,58	129M	31.813
30/03/2020	-2,30%	-0,37	15,70	16,44	15,28	16,68	95M	30.872
27/03/2020	-11,85%	-2,16	16,07	17,10	16,07	17,51	162M	32.795
26/03/2020	10,02%	1,66	18,23	16,45	16,26	18,47	177M	41.963
25/03/2020	8,30%	1,27	16,57	15,30	14,69	17,46	178M	38.513
24/03/2020	18,06%	2,34	15,30	13,85	13,85	15,65	139M	35.314
23/03/2020	-8,54%	-1,21	12,96	14,30	12,50	15,05	120M	25.039
20/03/2020	-3,61%	-0,53	14,17	15,54	14,00	16,40	249M	55.520
19/03/2020	9,95%	1,33	14,70	12,55	11,30	15,70	209M	45.141
18/03/2020	-20,65%	-3,48	13,37	15,18	11,20	15,52	157M	39.219
17/03/2020	-1,23%	-0,21	16,85	17,98	16,52	18,25	164M	43.628
16/03/2020	-18,95%	-3,99	17,06	18,30	16,48	18,30	186M	42.094
13/03/2020	14,96%	2,74	21,05	22,10	18,28	22,50	220M	37.134
12/03/2020	-24,65%	-5,99	18,31	20,00	16,84	20,30	143M	24.793
11/03/2020	-	-	24,30	24,70	21,17	24,70	153M	29.209

Date,Open,High,Low,Close,Volume
21-Sep-20,22.54,22.84,22.06,22.81,123973318
18-Sep-20,23.69,23.71,22.68,23.02,170022794
17-Sep-20,23.69,23.96,23.23,23.63,210690557
16-Sep-20,24.41,24.81,23.90,24.01,177798499
15-Sep-20,24.70,24.85,24.07,24.46,131668875
14-Sep-20,23.94,24.73,23.81,24.61,125164959
11-Sep-20,24.08,24.24,23.32,23.66,179374815
10-Sep-20,24.54,24.93,23.85,24.04,214695196
09-Sep-20,24.20,25.04,24.20,24.48,226279967
08-Sep-20,23.51,24.18,23.31,23.95,147271206
04-Sep-20,24.30,24.34,22.95,23.85,232733539
03-Sep-20,24.31,24.53,23.65,24.30,329165397
02-Sep-20,24.56,24.95,24.04,24.31,147563641
01-Sep-20,24.37,24.89,24.12,24.53,174713198
31-Aug-20,25.19,25.32,23.91,24.11,261733686
28-Aug-20,23.93,25.51,23.87,25.30,312484310
27-Aug-20,23.79,24.02,23.33,23.56,141311111
26-Aug-20,24.20,24.57,23.07,23.65,305244744
25-Aug-20,24.33,24.53,23.97,24.10,129427710
24-Aug-20,24.80,24.86,24.10,24.20,132287204
21-Aug-20,24.24,24.96,23.90,24.66,169190255
20-Aug-20,23.01,24.67,22.82,24.43,154188140
19-Aug-20,24.33,24.34,23.55,23.55,147040597
18-Aug-20,24.08,24.43,23.34,24.33,140674939
17-Aug-20,24.52,24.62,22.98,23.50,135005656
14-Aug-20,24.01,24.78,23.42,24.36,167884151
13-Aug-20,24.40,24.89,23.78,23.91,172575665
12-Aug-20,25.19,25.39,23.56,24.40,238369426
11-Aug-20,25.82,26.05,24.92,25.09,209832885
10-Aug-20,25.92,26.09,25.24,25.62,108795050
07-Aug-20,26.09,26.56,25.46,25.84,143038895
06-Aug-20,26.32,26.74,26.00,26.20,154708069
05-Aug-20,26.19,26.64,25.80,26.23,176949317
04-Aug-20,26.60,26.60,25.27,25.89,309657807
03-Aug-20,27.65,27.65,26.45,26.75,209299003
31-Jul-20,27.62,27.83,26.82,27.42,198034566
30-Jul-20,26.27,27.75,26.16,27.62,173372343
29-Jul-20,25.87,26.90,25.71,26.90,265714490
28-Jul-20,26.08,26.23,25.04,25.66,202750852
27-Jul-20,25.98,26.70,25.83,25.98,147526864
24-Jul-20,26.00,26.10,24.85,25.84,185913429
23-Jul-20,27.34,27.67,26.27,26.36,171602363
22-Jul-20,27.45,27.74,26.83,27.34,148255404
21-Jul-20,28.10,28.30,27.17,27.44,178424090
20-Jul-20,27.60,28.12,27.23,28.03,139443443
17-Jul-20,26.20,27.65,26.10,27.61,261602319
16-Jul-20,26.56,26.70,25.90,26.15,178655799
15-Jul-20,27.20,27.50,26.46,26.69,215719561
14-Jul-20,26.00,27.03,25.54,26.88,213935264
13-Jul-20,28.19,28.34,26.54,26.54,246377907
10-Jul-20,26.73,28.11,26.61,28.03,322579478
09-Jul-20,26.75,27.03,26.32,26.90,236971074
08-Jul-20,25.87,26.98,25.87,26.74,364470614
07-Jul-20,25.36,25.97,25.18,25.61,191042361
06-Jul-20,25.99,26.06,25.29,25.60,202859202
03-Jul-20,24.71,25.32,24.30,25.32,115915383
02-Jul-20,25.00,25.39,24.32,24.56,198753281
01-Jul-20,23.69,24.63,23.36,24.57,295521049
30-Jun-20,22.86,23.86,22.54,22.85,153944261
29-Jun-20,22.24,22.97,21.44,22.97,145948441
26-Jun-20,22.82,23.06,21.80,21.92,176144768
25-Jun-20,22.66,23.30,22.30,23.15,149056214
24-Jun-20,23.15,23.49,22.38,22.64,163484447
23-Jun-20,23.50,23.54,22.80,23.47,132546433
22-Jun-20,23.18,23.95,22.63,22.86,171410219
19-Jun-20,23.00,23.04,22.25,22.77,276019943
18-Jun-20,22.20,23.81,21.95,22.35,400974424
17-Jun-20,21.12,22.67,21.02,22.35,240750069
16-Jun-20,21.67,21.98,20.90,20.94,199144730
15-Jun-20,19.70,21.17,19.36,20.75,136072054
12-Jun-20,20.00,20.73,19.61,20.34,208267425
10-Jun-20,22.10,22.22,20.57,20.89,158633016
09-Jun-20,21.69,22.13,21.06,21.43,141414149
08-Jun-20,21.22,22.19,20.86,22.15,167662668
05-Jun-20,22.00,22.44,20.50,20.68,218586474
04-Jun-20,20.45,21.31,20.12,20.95,175490715
03-Jun-20,19.00,21.65,18.97,20.89,412486406
02-Jun-20,17.30,18.40,17.25,18.20,223779544
01-Jun-20,16.95,17.43,16.77,17.08,109370362
29-May-20,17.32,17.41,16.64,16.95,161212420
28-May-20,17.48,18.04,16.75,17.50,190304960
27-May-20,16.32,17.78,16.21,17.50,209763140
26-May-20,17.10,17.34,16.06,16.15,188584919
25-May-20,15.70,16.80,15.52,16.73,168023421
22-May-20,15.30,15.37,14.84,14.88,129883467
21-May-20,14.10,15.56,14.10,15.54,224327004
20-May-20,13.49,14.32,13.43,14.00,133515579
19-May-20,13.53,14.00,13.25,13.39,119176051
18-May-20,13.09,13.68,12.92,13.53,106708000
15-May-20,13.39,13.67,12.55,12.65,179115990
14-May-20,12.20,13.63,12.13,13.63,158538495
13-May-20,13.16,13.17,12.07,12.59,215199306
12-May-20,13.28,13.59,13.01,13.06,133652356
11-May-20,13.47,13.65,13.07,13.19,83363313
08-May-20,13.60,13.79,13.18,13.60,109231653
07-May-20,14.60,14.60,13.34,13.34,112807218
06-May-20,14.95,15.15,14.35,14.35,97671626
05-May-20,15.14,15.48,14.79,14.85,95162457
04-May-20,15.30,15.31,14.62,14.83,128701654
30-Apr-20,16.55,16.89,15.69,15.91,141067291
29-Apr-20,16.32,17.12,16.09,17.08,181699470
28-Apr-20,14.75,16.09,14.45,16.06,198700380
27-Apr-20,14.38,14.62,13.51,14.25,244585756
24-Apr-20,15.58,15.58,13.31,14.01,241446035
23-Apr-20,16.25,16.73,15.46,16.00,125927759
22-Apr-20,16.10,16.49,15.51,16.05,171713411
20-Apr-20,14.10,15.62,14.02,15.62,163218584
17-Apr-20,14.40,14.96,14.04,14.35,96702853
16-Apr-20,14.36,14.75,14.00,14.05,112178261
15-Apr-20,14.01,14.57,13.75,14.22,120862089
14-Apr-20,14.61,15.05,14.12,14.43,89560066
13-Apr-20,14.57,14.83,13.98,14.28,154048520
09-Apr-20,14.58,15.60,14.25,14.60,157012384
08-Apr-20,13.86,14.46,13.26,14.35,113223378
07-Apr-20,14.20,14.61,13.53,13.80,96692787
06-Apr-20,13.73,13.94,12.91,13.20,134886833
03-Apr-20,12.52,12.83,11.94,12.77,157909995
02-Apr-20,13.11,13.17,12.20,12.45,164995113
01-Apr-20,13.16,13.34,12.60,12.96,154961749
31-Mar-20,15.58,15.58,14.13,14.13,129287546
30-Mar-20,16.44,16.68,15.28,15.70,94606498
27-Mar-20,17.10,17.51,16.07,16.07,161569268
26-Mar-20,16.45,18.47,16.26,18.23,177487806
25-Mar-20,15.30,17.46,14.69,16.57,177661282
24-Mar-20,13.85,15.65,13.85,15.30,139203685
23-Mar-20,14.30,15.05,12.50,12.96,120449690
20-Mar-20,15.54,16.40,14.00,14.17,249434981
19-Mar-20,12.55,15.70,11.30,14.70,208546680
18-Mar-20,15.18,15.52,11.20,13.37,156639590
17-Mar-20,17.98,18.25,16.52,16.85,163771408
16-Mar-20,18.30,18.30,16.48,17.06,186177559
13-Mar-20,22.10,22.50,18.28,21.05,219906202
12-Mar-20,20.00,20.30,16.84,18.31,142645987
11-Mar-20,24.70,24.70,21.17,24.30,153113029

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...