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
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	-3,46%	-0,87	24,30	24,70	21,17	24,70	153M	29.209
10/03/2020	8,87%	2,05	25,17	24,45	23,53	25,25	247M	39.523
09/03/2020	-16,68%	-4,63	23,12	24,50	22,97	25,30	216M	42.526
06/03/2020	-5,68%	-1,67	27,75	28,10	26,66	28,55	262M	38.736
05/03/2020	-8,58%	-2,76	29,42	31,67	28,51	31,77	123M	16.939
04/03/2020	5,27%	1,61	32,18	31,25	31,20	32,23	120M	18.997
03/03/2020	-0,20%	-0,06	30,57	30,75	30,47	32,24	175M	27.604
02/03/2020	2,68%	0,80	30,63	29,50	29,33	31,24	172M	23.778
28/02/2020	1,12%	0,33	29,83	29,25	27,63	29,83	181M	29.547
27/02/2020	-5,57%	-1,74	29,50	30,71	28,93	30,75	224M	31.115
26/02/2020	-7,71%	-2,61	31,24	31,40	30,72	32,26	181M	31.468
21/02/2020	0,30%	0,10	33,85	33,49	33,11	33,87	145M	20.937
20/02/2020	0,45%	0,15	33,75	33,58	33,15	34,10	125M	18.950
19/02/2020	3,42%	1,11	33,60	32,50	32,30	33,84	120M	15.157
18/02/2020	-1,01%	-0,33	32,49	32,35	31,90	32,70	97M	12.409
17/02/2020	0,98%	0,32	32,82	32,62	32,08	32,93	68M	10.059
14/02/2020	-0,82%	-0,27	32,50	32,65	32,06	32,79	89M	14.884
13/02/2020	-0,15%	-0,05	32,77	32,21	31,91	33,02	104M	13.972
12/02/2020	2,05%	0,66	32,82	32,33	32,02	32,82	96M	16.889
11/02/2020	4,45%	1,37	32,16	31,18	30,91	32,42	176M	22.090
10/02/2020	-5,93%	-1,94	30,79	32,46	30,78	32,70	162M	18.248
07/02/2020	-0,82%	-0,27	32,73	32,58	31,78	32,92	144M	17.828
06/02/2020	0,00%	0,00	33,00	33,05	32,40	33,40	215M	19.975
05/02/2020	0,46%	0,15	33,00	33,28	32,63	34,08	154M	22.373
04/02/2020	1,23%	0,40	32,85	33,01	32,64	33,33	123M	19.126
03/02/2020	2,04%	0,65	32,45	32,27	31,80	32,98	141M	23.526
31/01/2020	-2,06%	-0,67	31,80	32,03	31,26	32,09	133M	21.629
30/01/2020	-0,82%	-0,27	32,47	31,90	30,60	32,47	125M	17.798
29/01/2020	-1,03%	-0,34	32,74	33,29	32,49	33,43	88M	12.616
28/01/2020	2,73%	0,88	33,08	32,30	32,30	33,26	87M	11.499
27/01/2020	-3,42%	-1,14	32,20	32,50	31,74	32,92	133M	12.896
24/01/2020	-3,03%	-1,04	33,34	34,35	33,13	34,40	101M	13.711
23/01/2020	1,03%	0,35	34,38	33,62	33,46	34,38	143M	19.635
22/01/2020	1,52%	0,51	34,03	33,64	33,08	34,08	123M	17.939
21/01/2020	-0,97%	-0,33	33,52	33,30	32,93	33,95	167M	22.288
20/01/2020	2,17%	0,72	33,85	33,38	32,53	33,92	133M	16.186
17/01/2020	3,14%	1,01	33,13	32,30	31,75	33,13	110M	13.522
16/01/2020	0,37%	0,12	32,12	32,15	31,60	32,29	89M	11.212
15/01/2020	-1,54%	-0,50	32,00	32,50	31,85	32,50	150M	14.379
14/01/2020	0,78%	0,25	32,50	32,07	31,98	32,89	153M	14.151
13/01/2020	1,90%	0,60	32,25	31,78	31,57	32,40	176M	15.644
10/01/2020	0,70%	0,22	31,65	31,44	31,31	31,80	159M	19.435
09/01/2020	-0,51%	-0,16	31,43	31,70	31,11	31,97	175M	23.568
08/01/2020	-3,10%	-1,01	31,59	32,70	31,58	32,70	185M	21.588
07/01/2020	0,31%	0,10	32,60	32,20	31,85	32,80	142M	16.288
06/01/2020	-0,91%	-0,30	32,50	32,47	32,16	32,95	209M	26.794
03/01/2020	5,43%	1,69	32,80	30,95	30,36	32,80	238M	19.515
02/01/2020	4,78%	1,42	31,11	29,80	29,74	31,11	153M	19.300
30/12/2019	-1,10%	-0,33	29,69	30,17	29,58	30,24	97M	13.735
27/12/2019	0,07%	0,02	30,02	30,11	29,65	30,39	92M	13.449
26/12/2019	2,56%	0,75	30,00	29,40	29,25	30,00	93M	14.977
23/12/2019	0,24%	0,07	29,25	29,35	28,88	29,35	58M	9.816
20/12/2019	-0,38%	-0,11	29,18	29,30	28,83	29,43	78M	13.080
19/12/2019	-1,38%	-0,41	29,29	29,50	28,91	29,73	101M	15.884
18/12/2019	0,13%	0,04	29,70	29,80	29,25	29,96	114M	12.779
17/12/2019	-1,49%	-0,45	29,66	30,20	29,16	30,26	109M	19.389
16/12/2019	2,31%	0,68	30,11	29,50	29,15	30,11	101M	14.198
13/12/2019	-	-	29,43	28,87	28,71	29,47	108M	13.820

Date,Open,High,Low,Close,Volume
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
10-Mar-20,24.45,25.25,23.53,25.17,247009506
09-Mar-20,24.50,25.30,22.97,23.12,216141605
06-Mar-20,28.10,28.55,26.66,27.75,261953076
05-Mar-20,31.67,31.77,28.51,29.42,123106379
04-Mar-20,31.25,32.23,31.20,32.18,119945595
03-Mar-20,30.75,32.24,30.47,30.57,174638373
02-Mar-20,29.50,31.24,29.33,30.63,171760141
28-Feb-20,29.25,29.83,27.63,29.83,180747252
27-Feb-20,30.71,30.75,28.93,29.50,224425110
26-Feb-20,31.40,32.26,30.72,31.24,181255177
21-Feb-20,33.49,33.87,33.11,33.85,145296893
20-Feb-20,33.58,34.10,33.15,33.75,125395937
19-Feb-20,32.50,33.84,32.30,33.60,120200270
18-Feb-20,32.35,32.70,31.90,32.49,96947511
17-Feb-20,32.62,32.93,32.08,32.82,67724904
14-Feb-20,32.65,32.79,32.06,32.50,89282201
13-Feb-20,32.21,33.02,31.91,32.77,103735622
12-Feb-20,32.33,32.82,32.02,32.82,96305300
11-Feb-20,31.18,32.42,30.91,32.16,176360553
10-Feb-20,32.46,32.70,30.78,30.79,162161633
07-Feb-20,32.58,32.92,31.78,32.73,144451619
06-Feb-20,33.05,33.40,32.40,33.00,215499347
05-Feb-20,33.28,34.08,32.63,33.00,154400460
04-Feb-20,33.01,33.33,32.64,32.85,122855691
03-Feb-20,32.27,32.98,31.80,32.45,140931384
31-Jan-20,32.03,32.09,31.26,31.80,133359699
30-Jan-20,31.90,32.47,30.60,32.47,124936350
29-Jan-20,33.29,33.43,32.49,32.74,88227836
28-Jan-20,32.30,33.26,32.30,33.08,87171535
27-Jan-20,32.50,32.92,31.74,32.20,133355791
24-Jan-20,34.35,34.40,33.13,33.34,100641076
23-Jan-20,33.62,34.38,33.46,34.38,143201988
22-Jan-20,33.64,34.08,33.08,34.03,122987819
21-Jan-20,33.30,33.95,32.93,33.52,167263742
20-Jan-20,33.38,33.92,32.53,33.85,133265576
17-Jan-20,32.30,33.13,31.75,33.13,109821095
16-Jan-20,32.15,32.29,31.60,32.12,88798750
15-Jan-20,32.50,32.50,31.85,32.00,150216505
14-Jan-20,32.07,32.89,31.98,32.50,152899315
13-Jan-20,31.78,32.40,31.57,32.25,176459279
10-Jan-20,31.44,31.80,31.31,31.65,159296684
09-Jan-20,31.70,31.97,31.11,31.43,174645214
08-Jan-20,32.70,32.70,31.58,31.59,184667400
07-Jan-20,32.20,32.80,31.85,32.60,142494283
06-Jan-20,32.47,32.95,32.16,32.50,209101938
03-Jan-20,30.95,32.80,30.36,32.80,237628971
02-Jan-20,29.80,31.11,29.74,31.11,153138064
30-Dec-19,30.17,30.24,29.58,29.69,96943715
27-Dec-19,30.11,30.39,29.65,30.02,92309578
26-Dec-19,29.40,30.00,29.25,30.00,93086274
23-Dec-19,29.35,29.35,28.88,29.25,58151578
20-Dec-19,29.30,29.43,28.83,29.18,78390519
19-Dec-19,29.50,29.73,28.91,29.29,101285792
18-Dec-19,29.80,29.96,29.25,29.70,114443430
17-Dec-19,30.20,30.26,29.16,29.66,109436507
16-Dec-19,29.50,30.11,29.15,30.11,100912137
13-Dec-19,28.87,29.47,28.71,29.43,107698284

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar