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
18/04/2024	-2,10%	-0,44	20,56	20,97	20,32	21,13	117M	19.507
17/04/2024	-1,08%	-0,23	21,00	21,70	20,86	21,84	168M	22.602
16/04/2024	-0,56%	-0,12	21,23	20,90	20,64	21,54	208M	30.340
15/04/2024	-6,03%	-1,37	21,35	22,73	21,04	22,79	282M	29.336
12/04/2024	-4,90%	-1,17	22,72	23,75	22,66	23,80	119M	14.937
11/04/2024	1,10%	0,26	23,89	23,63	23,34	24,03	128M	15.477
10/04/2024	-3,08%	-0,75	23,63	24,47	23,51	24,47	194M	19.521
09/04/2024	2,39%	0,57	24,38	23,87	23,87	24,55	126M	12.292
08/04/2024	1,62%	0,38	23,81	23,50	23,31	24,01	93M	11.202
05/04/2024	0,13%	0,03	23,43	23,45	22,95	23,56	193M	15.840
04/04/2024	-1,80%	-0,43	23,40	24,09	23,29	24,46	176M	17.114

03/04/2024	-0,17%	-0,04	23,83	23,78	23,18	23,94	117M	17.055
02/04/2024	-2,37%	-0,58	23,87	24,38	23,63	24,38	141M	18.955
01/04/2024	-1,96%	-0,49	24,45	25,00	24,40	25,22	147M	13.436
28/03/2024	-0,64%	-0,16	24,94	25,12	24,83	25,44	117M	13.603
27/03/2024	3,59%	0,87	25,10	24,39	24,39	25,27	151M	21.573
26/03/2024	0,25%	0,06	24,23	23,96	23,95	24,62	116M	14.847
25/03/2024	-0,21%	-0,05	24,17	24,21	24,00	24,40	69M	7.927
22/03/2024	-1,62%	-0,40	24,22	24,51	24,07	24,72	71M	7.852
21/03/2024	-0,89%	-0,22	24,62	24,83	24,30	24,83	88M	9.450
20/03/2024	3,67%	0,88	24,84	24,01	23,94	24,97	121M	14.774
19/03/2024	-0,04%	-0,01	23,96	24,07	23,51	24,32	143M	17.684
18/03/2024	-2,68%	-0,66	23,97	24,63	23,71	24,89	150M	16.242
15/03/2024	-2,92%	-0,74	24,63	25,16	24,45	25,42	239M	24.658
14/03/2024	-0,47%	-0,12	25,37	25,50	25,16	25,78	98M	16.628
13/03/2024	1,63%	0,41	25,49	25,05	24,94	25,59	136M	17.264
12/03/2024	1,99%	0,49	25,08	24,80	24,67	25,20	143M	18.193
11/03/2024	-0,20%	-0,05	24,59	24,42	24,22	24,67	70M	8.874
08/03/2024	2,07%	0,50	24,64	24,08	23,81	24,81	108M	16.498
07/03/2024	-1,35%	-0,33	24,14	24,50	24,08	24,80	88M	11.978
06/03/2024	1,45%	0,35	24,47	24,33	24,06	24,79	118M	14.265
05/03/2024	-0,25%	-0,06	24,12	24,25	23,95	24,83	80M	13.455
04/03/2024	-1,19%	-0,29	24,18	24,50	23,91	24,60	89M	10.087
01/03/2024	1,75%	0,42	24,47	24,02	23,84	24,69	154M	13.382
29/02/2024	2,08%	0,49	24,05	23,33	23,30	24,15	122M	16.131
28/02/2024	-1,05%	-0,25	23,56	23,68	23,25	23,75	64M	11.164
27/02/2024	4,02%	0,92	23,81	23,09	23,09	24,01	95M	13.906
26/02/2024	-0,04%	-0,01	22,89	22,79	22,73	23,28	44M	4.640
23/02/2024	-0,91%	-0,21	22,90	23,11	22,80	23,17	54M	7.802
22/02/2024	0,83%	0,19	23,11	22,99	22,75	23,22	92M	10.426
21/02/2024	1,73%	0,39	22,92	22,53	22,12	22,94	86M	10.488
20/02/2024	3,11%	0,68	22,53	21,75	21,62	22,85	113M	18.435
19/02/2024	-0,82%	-0,18	21,85	22,00	21,62	22,00	45M	8.789
16/02/2024	-0,32%	-0,07	22,03	22,17	21,90	22,42	83M	13.482
15/02/2024	-2,13%	-0,48	22,10	22,91	22,10	22,95	156M	13.876
14/02/2024	-2,38%	-0,55	22,58	22,93	22,56	22,95	72M	11.301
09/02/2024	1,94%	0,44	23,13	22,65	22,51	23,36	120M	14.269
08/02/2024	-1,60%	-0,37	22,69	23,10	21,88	23,70	182M	21.214
07/02/2024	1,54%	0,35	23,06	22,61	22,46	23,25	64M	11.497
06/02/2024	2,62%	0,58	22,71	22,21	22,19	22,91	75M	13.878
05/02/2024	-1,73%	-0,39	22,13	22,43	21,85	22,57	82M	13.324
02/02/2024	-0,44%	-0,10	22,52	22,62	21,99	22,76	124M	19.301
01/02/2024	1,16%	0,26	22,62	22,45	22,39	22,92	116M	17.037
31/01/2024	0,90%	0,20	22,36	22,19	22,16	23,12	287M	21.135
30/01/2024	-1,73%	-0,39	22,16	22,53	21,98	22,62	109M	14.357
29/01/2024	-1,27%	-0,29	22,55	22,78	22,49	22,93	66M	9.185
26/01/2024	-1,38%	-0,32	22,84	23,25	22,62	23,34	104M	14.588
25/01/2024	3,67%	0,82	23,16	22,35	22,35	23,37	101M	16.686
24/01/2024	-0,71%	-0,16	22,34	22,76	22,07	23,10	96M	13.906
23/01/2024	1,12%	0,25	22,50	22,32	22,25	22,82	89M	14.311
22/01/2024	-0,27%	-0,06	22,25	22,42	21,92	22,65	147M	16.343
19/01/2024	2,43%	0,53	22,31	21,84	21,30	22,48	201M	24.713
18/01/2024	-2,85%	-0,64	21,78	22,51	21,70	22,63	116M	14.740
17/01/2024	-0,04%	-0,01	22,42	22,34	22,18	22,72	113M	19.339
16/01/2024	-1,92%	-0,44	22,43	22,87	22,37	22,90	118M	22.733
15/01/2024	0,04%	0,01	22,87	22,68	22,56	23,25	50M	8.546
12/01/2024	-0,35%	-0,08	22,86	23,06	22,22	23,64	153M	19.708
11/01/2024	0,39%	0,09	22,94	22,88	22,64	23,10	128M	18.274
10/01/2024	0,57%	0,13	22,85	22,78	22,60	23,12	71M	10.568
09/01/2024	-0,26%	-0,06	22,72	22,61	22,32	22,89	86M	11.662
08/01/2024	2,80%	0,62	22,78	22,10	21,85	23,00	110M	17.221
05/01/2024	1,09%	0,24	22,16	21,82	21,63	22,60	155M	15.380
04/01/2024	-3,61%	-0,82	21,92	22,67	21,77	22,70	204M	23.131
03/01/2024	-1,73%	-0,40	22,74	22,91	22,42	23,09	192M	24.820
02/01/2024	-3,90%	-0,94	23,14	23,93	23,00	23,97	113M	16.786
28/12/2023	0,00%	0,00	24,08	23,95	23,84	24,28	82M	11.347
27/12/2023	-0,33%	-0,08	24,08	24,00	23,69	24,16	72M	8.368
26/12/2023	-0,25%	-0,06	24,16	24,25	23,98	24,52	70M	11.154
22/12/2023	1,85%	0,44	24,22	23,87	23,67	24,30	88M	11.242
21/12/2023	-0,96%	-0,23	23,78	24,30	23,56	24,30	146M	10.842
20/12/2023	-1,15%	-0,28	24,01	24,09	23,74	24,49	94M	11.459
19/12/2023	-0,37%	-0,09	24,29	24,59	24,16	24,76	73M	11.123
18/12/2023	3,31%	0,78	24,38	23,70	23,66	24,68	125M	14.611
15/12/2023	-2,92%	-0,71	23,60	24,30	23,41	24,47	112M	17.022
14/12/2023	2,75%	0,65	24,31	24,00	24,00	25,06	272M	33.114
13/12/2023	5,48%	1,23	23,66	22,42	22,42	24,00	180M	18.396
12/12/2023	-0,44%	-0,10	22,43	22,42	22,24	22,64	96M	10.920
11/12/2023	-1,31%	-0,30	22,53	22,70	22,34	22,78	82M	11.196
08/12/2023	-0,74%	-0,17	22,83	22,99	22,27	23,20	162M	22.470
07/12/2023	4,74%	1,04	23,00	21,82	21,78	23,14	286M	22.169
06/12/2023	-1,48%	-0,33	21,96	22,40	21,78	22,78	133M	24.868
05/12/2023	3,87%	0,83	22,29	21,58	21,56	22,45	175M	22.070
04/12/2023	-3,38%	-0,75	21,46	22,10	21,37	22,10	96M	12.717
01/12/2023	1,69%	0,37	22,21	21,96	21,44	22,50	174M	20.352
30/11/2023	4,65%	0,97	21,84	20,98	20,72	21,95	195M	22.093
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	-	-	19,15	19,82	19,00	19,85	100M	15.150

Date,Open,High,Low,Close,Volume
18-Apr-24,20.97,21.13,20.32,20.56,117394351
17-Apr-24,21.70,21.84,20.86,21.00,168421898
16-Apr-24,20.90,21.54,20.64,21.23,207534802
15-Apr-24,22.73,22.79,21.04,21.35,282432428
12-Apr-24,23.75,23.80,22.66,22.72,119242721
11-Apr-24,23.63,24.03,23.34,23.89,128358313
10-Apr-24,24.47,24.47,23.51,23.63,193704025
09-Apr-24,23.87,24.55,23.87,24.38,125612416
08-Apr-24,23.50,24.01,23.31,23.81,92724876
05-Apr-24,23.45,23.56,22.95,23.43,192889854
04-Apr-24,24.09,24.46,23.29,23.40,175978166
03-Apr-24,23.78,23.94,23.18,23.83,117178946
02-Apr-24,24.38,24.38,23.63,23.87,141021105
01-Apr-24,25.00,25.22,24.40,24.45,147399747
28-Mar-24,25.12,25.44,24.83,24.94,116753038
27-Mar-24,24.39,25.27,24.39,25.10,151043317
26-Mar-24,23.96,24.62,23.95,24.23,115767921
25-Mar-24,24.21,24.40,24.00,24.17,69283728
22-Mar-24,24.51,24.72,24.07,24.22,71207124
21-Mar-24,24.83,24.83,24.30,24.62,88378706
20-Mar-24,24.01,24.97,23.94,24.84,120696561
19-Mar-24,24.07,24.32,23.51,23.96,142771414
18-Mar-24,24.63,24.89,23.71,23.97,149843920
15-Mar-24,25.16,25.42,24.45,24.63,239477371
14-Mar-24,25.50,25.78,25.16,25.37,98288200
13-Mar-24,25.05,25.59,24.94,25.49,136189806
12-Mar-24,24.80,25.20,24.67,25.08,142874182
11-Mar-24,24.42,24.67,24.22,24.59,69658275
08-Mar-24,24.08,24.81,23.81,24.64,108131167
07-Mar-24,24.50,24.80,24.08,24.14,87927274
06-Mar-24,24.33,24.79,24.06,24.47,117637103
05-Mar-24,24.25,24.83,23.95,24.12,80475311
04-Mar-24,24.50,24.60,23.91,24.18,88809615
01-Mar-24,24.02,24.69,23.84,24.47,153836532
29-Feb-24,23.33,24.15,23.30,24.05,121533962
28-Feb-24,23.68,23.75,23.25,23.56,64188548
27-Feb-24,23.09,24.01,23.09,23.81,94532538
26-Feb-24,22.79,23.28,22.73,22.89,43620133
23-Feb-24,23.11,23.17,22.80,22.90,53648603
22-Feb-24,22.99,23.22,22.75,23.11,92227217
21-Feb-24,22.53,22.94,22.12,22.92,85888931
20-Feb-24,21.75,22.85,21.62,22.53,113122995
19-Feb-24,22.00,22.00,21.62,21.85,45122935
16-Feb-24,22.17,22.42,21.90,22.03,82917910
15-Feb-24,22.91,22.95,22.10,22.10,156329410
14-Feb-24,22.93,22.95,22.56,22.58,71679622
09-Feb-24,22.65,23.36,22.51,23.13,119958337
08-Feb-24,23.10,23.70,21.88,22.69,182060301
07-Feb-24,22.61,23.25,22.46,23.06,63845347
06-Feb-24,22.21,22.91,22.19,22.71,75073650
05-Feb-24,22.43,22.57,21.85,22.13,82093747
02-Feb-24,22.62,22.76,21.99,22.52,124277748
01-Feb-24,22.45,22.92,22.39,22.62,116317228
31-Jan-24,22.19,23.12,22.16,22.36,286559399
30-Jan-24,22.53,22.62,21.98,22.16,109356599
29-Jan-24,22.78,22.93,22.49,22.55,66046050
26-Jan-24,23.25,23.34,22.62,22.84,104264534
25-Jan-24,22.35,23.37,22.35,23.16,100956621
24-Jan-24,22.76,23.10,22.07,22.34,96277480
23-Jan-24,22.32,22.82,22.25,22.50,88537976
22-Jan-24,22.42,22.65,21.92,22.25,146554335
19-Jan-24,21.84,22.48,21.30,22.31,201312085
18-Jan-24,22.51,22.63,21.70,21.78,116365475
17-Jan-24,22.34,22.72,22.18,22.42,112819150
16-Jan-24,22.87,22.90,22.37,22.43,118472766
15-Jan-24,22.68,23.25,22.56,22.87,49586521
12-Jan-24,23.06,23.64,22.22,22.86,152961903
11-Jan-24,22.88,23.10,22.64,22.94,128168527
10-Jan-24,22.78,23.12,22.60,22.85,71204329
09-Jan-24,22.61,22.89,22.32,22.72,85803486
08-Jan-24,22.10,23.00,21.85,22.78,110415934
05-Jan-24,21.82,22.60,21.63,22.16,155235952
04-Jan-24,22.67,22.70,21.77,21.92,204493815
03-Jan-24,22.91,23.09,22.42,22.74,191534319
02-Jan-24,23.93,23.97,23.00,23.14,112606370
28-Dec-23,23.95,24.28,23.84,24.08,82036655
27-Dec-23,24.00,24.16,23.69,24.08,72146980
26-Dec-23,24.25,24.52,23.98,24.16,69896702
22-Dec-23,23.87,24.30,23.67,24.22,87554278
21-Dec-23,24.30,24.30,23.56,23.78,145690408
20-Dec-23,24.09,24.49,23.74,24.01,93807842
19-Dec-23,24.59,24.76,24.16,24.29,72983754
18-Dec-23,23.70,24.68,23.66,24.38,125294008
15-Dec-23,24.30,24.47,23.41,23.60,112128383
14-Dec-23,24.00,25.06,24.00,24.31,272057337
13-Dec-23,22.42,24.00,22.42,23.66,179696150
12-Dec-23,22.42,22.64,22.24,22.43,96420134
11-Dec-23,22.70,22.78,22.34,22.53,81505141
08-Dec-23,22.99,23.20,22.27,22.83,161777266
07-Dec-23,21.82,23.14,21.78,23.00,285781365
06-Dec-23,22.40,22.78,21.78,21.96,133378267
05-Dec-23,21.58,22.45,21.56,22.29,175358650
04-Dec-23,22.10,22.10,21.37,21.46,95923712
01-Dec-23,21.96,22.50,21.44,22.21,174130277
30-Nov-23,20.98,21.95,20.72,21.84,195312372
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

*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