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
30/10/2025	0,60%	0,18	30,13	29,65	29,43	30,36	59M	6.812
29/10/2025	-0,60%	-0,18	29,95	30,09	29,74	30,32	134M	15.647
28/10/2025	-0,26%	-0,08	30,13	30,25	29,71	30,25	92M	12.230
27/10/2025	0,27%	0,08	30,21	30,37	29,96	30,74	93M	8.218
24/10/2025	0,60%	0,18	30,13	30,18	29,94	30,37	71M	8.044
23/10/2025	0,60%	0,18	29,95	29,98	29,80	30,13	51M	6.566
22/10/2025	0,07%	0,02	29,77	29,86	29,47	29,89	58M	8.034

21/10/2025	0,34%	0,10	29,75	29,57	29,17	29,87	76M	7.101
20/10/2025	3,06%	0,88	29,65	29,00	28,97	29,90	112M	12.354
17/10/2025	-0,21%	-0,06	28,77	28,57	28,15	28,77	206M	14.104
16/10/2025	-0,69%	-0,20	28,83	28,71	28,71	29,23	74M	9.506
15/10/2025	0,73%	0,21	29,03	28,51	28,44	29,11	146M	14.632
14/10/2025	-0,52%	-0,15	28,82	28,96	28,50	28,96	99M	11.108
13/10/2025	-0,17%	-0,05	28,97	29,08	28,85	29,30	74M	11.066
10/10/2025	-0,62%	-0,18	29,02	29,06	28,33	29,24	182M	20.361
09/10/2025	-2,24%	-0,67	29,20	29,70	29,00	29,93	259M	19.127
08/10/2025	2,22%	0,65	29,87	29,36	28,98	29,98	203M	14.260
07/10/2025	-2,60%	-0,78	29,22	29,90	28,86	29,97	187M	20.297
06/10/2025	-1,64%	-0,50	30,00	30,57	30,00	30,63	144M	10.352
03/10/2025	0,30%	0,09	30,50	30,50	29,69	30,64	171M	13.049
02/10/2025	-1,07%	-0,33	30,41	30,73	30,29	31,20	171M	17.955
01/10/2025	0,13%	0,04	30,74	30,93	30,51	31,12	139M	16.645
30/09/2025	0,20%	0,06	30,70	30,85	30,67	31,08	128M	14.954
29/09/2025	0,82%	0,25	30,64	30,62	30,35	30,85	133M	15.344
26/09/2025	1,13%	0,34	30,39	30,08	30,08	30,50	134M	12.740
25/09/2025	-1,15%	-0,35	30,05	30,48	29,97	30,48	106M	11.027
24/09/2025	0,66%	0,20	30,40	30,29	30,10	30,67	150M	10.927
23/09/2025	0,63%	0,19	30,20	30,01	29,90	30,50	162M	14.421
22/09/2025	-2,12%	-0,65	30,01	30,30	29,58	30,44	119M	11.456
19/09/2025	0,13%	0,04	30,66	30,67	30,40	30,91	134M	10.492
18/09/2025	-0,20%	-0,06	30,62	30,63	30,40	30,79	284M	12.974
17/09/2025	0,20%	0,06	30,68	30,62	30,34	31,05	155M	19.432
16/09/2025	0,26%	0,08	30,62	30,84	30,62	32,28	224M	19.149
15/09/2025	0,66%	0,20	30,54	30,64	30,45	30,95	103M	12.142
12/09/2025	-0,65%	-0,20	30,34	30,30	30,10	30,66	192M	19.994
11/09/2025	4,91%	1,43	30,54	29,40	29,32	30,88	415M	28.386
10/09/2025	1,68%	0,48	29,11	28,53	28,53	29,46	134M	14.226
09/09/2025	0,70%	0,20	28,63	28,81	28,58	29,03	150M	16.274
08/09/2025	-1,39%	-0,40	28,43	28,72	28,33	28,97	82M	9.171
05/09/2025	2,71%	0,76	28,83	28,42	28,41	29,38	166M	14.395
04/09/2025	1,67%	0,46	28,07	27,60	27,41	28,32	71M	10.123
03/09/2025	-0,54%	-0,15	27,61	27,83	27,40	27,96	132M	13.379
02/09/2025	-0,14%	-0,04	27,76	27,53	27,26	27,81	82M	13.890
01/09/2025	-1,14%	-0,32	27,80	28,12	27,80	28,55	84M	11.390
29/08/2025	1,04%	0,29	28,12	27,80	27,69	28,34	146M	21.173
28/08/2025	3,07%	0,83	27,83	27,34	27,31	28,43	221M	22.350
27/08/2025	1,66%	0,44	27,00	26,57	26,56	27,09	120M	16.771
26/08/2025	0,15%	0,04	26,56	26,52	26,39	26,86	102M	10.368
25/08/2025	1,49%	0,39	26,52	26,12	26,01	27,04	182M	21.678
22/08/2025	6,74%	1,65	26,13	24,63	24,49	26,29	335M	30.030
21/08/2025	-0,24%	-0,06	24,48	24,47	24,22	24,76	91M	13.756
20/08/2025	-1,33%	-0,33	24,54	24,73	24,47	24,90	108M	11.456
19/08/2025	-2,05%	-0,52	24,87	25,00	24,59	25,01	137M	19.528
18/08/2025	-1,59%	-0,41	25,39	25,78	25,39	26,13	109M	13.502
15/08/2025	2,42%	0,61	25,80	24,42	24,10	25,88	233M	27.575
14/08/2025	1,94%	0,48	25,19	24,50	24,41	25,41	182M	17.034
13/08/2025	-2,33%	-0,59	24,71	25,33	24,48	25,37	150M	22.453
12/08/2025	2,22%	0,55	25,30	25,01	24,89	25,41	196M	17.171
11/08/2025	-1,43%	-0,36	24,75	25,11	24,73	25,17	140M	10.241
08/08/2025	1,05%	0,26	25,11	24,76	24,69	25,60	140M	13.263
07/08/2025	0,44%	0,11	24,85	24,74	24,65	25,37	156M	15.396
06/08/2025	2,23%	0,54	24,74	24,50	24,10	24,90	111M	15.953
05/08/2025	-0,29%	-0,07	24,20	24,12	23,90	24,30	123M	14.363
04/08/2025	-0,98%	-0,24	24,27	24,72	23,87	24,86	98M	10.052
01/08/2025	-0,04%	-0,01	24,51	24,64	24,42	25,21	148M	14.538
31/07/2025	-1,05%	-0,26	24,52	24,50	24,04	24,69	100M	9.761
30/07/2025	0,57%	0,14	24,78	24,41	24,19	24,95	122M	16.188
29/07/2025	0,82%	0,20	24,64	24,43	24,32	24,78	104M	10.570
28/07/2025	-3,28%	-0,83	24,44	25,15	24,10	25,46	119M	13.428
25/07/2025	1,32%	0,33	25,27	24,90	24,90	25,48	75M	8.363
24/07/2025	-3,86%	-1,00	24,94	25,65	24,84	25,70	144M	13.817
23/07/2025	0,89%	0,23	25,94	25,74	25,59	26,23	219M	15.793
22/07/2025	-2,35%	-0,62	25,71	26,33	25,65	26,56	136M	13.221
21/07/2025	-0,94%	-0,25	26,33	26,60	26,33	26,98	122M	14.073
18/07/2025	-1,04%	-0,28	26,58	26,54	26,54	27,02	162M	19.399
17/07/2025	0,83%	0,22	26,86	26,50	26,36	26,97	96M	13.654
16/07/2025	0,91%	0,24	26,64	26,33	26,06	26,80	166M	17.202
15/07/2025	3,45%	0,88	26,40	25,56	25,56	26,52	158M	17.597
14/07/2025	-0,31%	-0,08	25,52	25,64	25,25	25,74	145M	12.025
11/07/2025	0,83%	0,21	25,60	25,40	25,31	26,01	166M	16.514
10/07/2025	-1,55%	-0,40	25,39	25,51	24,70	25,64	127M	17.202
09/07/2025	0,47%	0,12	25,79	26,00	25,45	26,10	230M	20.324
08/07/2025	0,04%	0,01	25,67	25,75	25,50	26,03	110M	12.239
07/07/2025	-1,35%	-0,35	25,66	26,02	25,49	26,16	59M	8.026
04/07/2025	0,19%	0,05	26,01	25,91	25,65	26,19	69M	5.371
03/07/2025	0,66%	0,17	25,96	25,85	25,79	26,24	114M	10.882
02/07/2025	-2,94%	-0,78	25,79	26,40	25,55	26,79	156M	17.738
01/07/2025	3,71%	0,95	26,57	26,27	26,18	26,95	113M	14.373
27/06/2025	-0,85%	-0,22	25,62	25,84	25,40	25,95	55M	7.927
26/06/2025	2,74%	0,69	25,84	25,26	25,01	26,07	88M	12.418
25/06/2025	-2,44%	-0,63	25,15	25,49	25,07	25,59	89M	12.302
24/06/2025	1,58%	0,40	25,78	25,31	25,31	25,88	94M	11.858
23/06/2025	0,48%	0,12	25,38	25,25	25,03	25,44	79M	10.981
20/06/2025	-1,10%	-0,28	25,26	25,20	25,08	25,44	184M	8.526
18/06/2025	0,71%	0,18	25,54	25,36	25,10	25,66	84M	11.476
17/06/2025	1,00%	0,25	25,36	25,06	24,97	25,82	150M	20.615
16/06/2025	2,91%	0,71	25,11	24,84	24,57	25,22	118M	15.627
13/06/2025	-1,61%	-0,40	24,40	24,46	24,06	24,55	114M	16.913
12/06/2025	0,24%	0,06	24,80	24,70	24,46	24,83	53M	9.637
11/06/2025	-2,14%	-0,54	24,74	25,18	24,56	25,41	141M	19.208
10/06/2025	1,77%	0,44	25,28	25,30	25,04	25,51	123M	12.309
09/06/2025	-1,43%	-0,36	24,84	25,01	24,50	25,20	71M	9.380
06/06/2025	-1,18%	-0,30	25,20	25,52	25,02	25,75	87M	12.418
05/06/2025	0,28%	0,07	25,50	25,60	25,16	26,00	149M	20.537
04/06/2025	-1,13%	-0,29	25,43	25,86	25,33	26,30	125M	16.010
03/06/2025	2,59%	0,65	25,72	25,08	25,02	25,85	96M	11.721
02/06/2025	0,40%	0,10	25,07	25,18	24,79	25,44	108M	14.996
30/05/2025	0,16%	0,04	24,97	24,91	24,62	25,05	110M	12.496
29/05/2025	-2,31%	-0,59	24,93	25,46	24,66	25,61	103M	14.419
28/05/2025	-0,78%	-0,20	25,52	25,53	25,26	25,62	56M	10.577
27/05/2025	2,27%	0,57	25,72	25,65	25,25	25,80	174M	15.615
26/05/2025	0,72%	0,18	25,15	24,98	24,91	25,33	43M	6.036
23/05/2025	1,26%	0,31	24,97	24,10	23,63	25,15	119M	16.072
22/05/2025	-2,34%	-0,59	24,66	25,27	24,65	25,47	239M	27.206
21/05/2025	-5,61%	-1,50	25,25	26,48	25,18	26,65	250M	21.169
20/05/2025	1,71%	0,45	26,75	26,40	26,13	26,97	131M	12.923
19/05/2025	0,19%	0,05	26,30	26,07	25,69	26,50	140M	15.477
16/05/2025	3,10%	0,79	26,25	24,86	24,25	26,25	332M	37.119
15/05/2025	2,09%	0,52	25,46	25,28	24,94	25,46	152M	16.473
14/05/2025	-0,91%	-0,23	24,94	25,27	24,61	25,72	215M	23.222
13/05/2025	-1,53%	-0,39	25,17	25,81	25,00	26,00	226M	24.731
12/05/2025	-2,70%	-0,71	25,56	26,00	25,27	26,15	148M	18.394
09/05/2025	1,04%	0,27	26,27	26,03	25,84	26,48	124M	17.756
08/05/2025	4,12%	1,03	26,00	25,53	25,34	26,58	146M	15.969
07/05/2025	0,28%	0,07	24,97	25,03	24,50	25,10	123M	12.878
06/05/2025	1,67%	0,41	24,90	24,63	24,57	25,01	131M	13.581
05/05/2025	-0,08%	-0,02	24,49	24,41	24,04	24,72	69M	10.936
02/05/2025	-1,13%	-0,28	24,51	24,86	24,21	24,89	120M	14.587
30/04/2025	1,77%	0,43	24,79	24,36	24,31	24,85	109M	14.916
29/04/2025	-2,79%	-0,70	24,36	25,11	24,20	25,12	242M	19.240
28/04/2025	-1,84%	-0,47	25,06	24,75	24,47	25,42	170M	22.929
25/04/2025	-5,27%	-1,42	25,53	26,83	25,08	26,91	435M	39.127
24/04/2025	4,17%	1,08	26,95	25,88	25,85	27,05	116M	13.240
23/04/2025	-	-	25,87	26,39	25,83	26,48	120M	16.967

Date,Open,High,Low,Close,Volume
30-Oct-25,29.65,30.36,29.43,30.13,58753566
29-Oct-25,30.09,30.32,29.74,29.95,133583343
28-Oct-25,30.25,30.25,29.71,30.13,92418101
27-Oct-25,30.37,30.74,29.96,30.21,93120015
24-Oct-25,30.18,30.37,29.94,30.13,70979190
23-Oct-25,29.98,30.13,29.80,29.95,50883684
22-Oct-25,29.86,29.89,29.47,29.77,58344067
21-Oct-25,29.57,29.87,29.17,29.75,76441152
20-Oct-25,29.00,29.90,28.97,29.65,111673084
17-Oct-25,28.57,28.77,28.15,28.77,205558336
16-Oct-25,28.71,29.23,28.71,28.83,73547797
15-Oct-25,28.51,29.11,28.44,29.03,146211464
14-Oct-25,28.96,28.96,28.50,28.82,99405816
13-Oct-25,29.08,29.30,28.85,28.97,73612164
10-Oct-25,29.06,29.24,28.33,29.02,181939661
09-Oct-25,29.70,29.93,29.00,29.20,259389202
08-Oct-25,29.36,29.98,28.98,29.87,202717084
07-Oct-25,29.90,29.97,28.86,29.22,187124829
06-Oct-25,30.57,30.63,30.00,30.00,143614296
03-Oct-25,30.50,30.64,29.69,30.50,170549779
02-Oct-25,30.73,31.20,30.29,30.41,171201726
01-Oct-25,30.93,31.12,30.51,30.74,138870112
30-Sep-25,30.85,31.08,30.67,30.70,128163202
29-Sep-25,30.62,30.85,30.35,30.64,133237446
26-Sep-25,30.08,30.50,30.08,30.39,134165810
25-Sep-25,30.48,30.48,29.97,30.05,106310352
24-Sep-25,30.29,30.67,30.10,30.40,149705482
23-Sep-25,30.01,30.50,29.90,30.20,161805289
22-Sep-25,30.30,30.44,29.58,30.01,119180697
19-Sep-25,30.67,30.91,30.40,30.66,133987931
18-Sep-25,30.63,30.79,30.40,30.62,284459047
17-Sep-25,30.62,31.05,30.34,30.68,155461193
16-Sep-25,30.84,32.28,30.62,30.62,223637824
15-Sep-25,30.64,30.95,30.45,30.54,103149975
12-Sep-25,30.30,30.66,30.10,30.34,191519244
11-Sep-25,29.40,30.88,29.32,30.54,415389070
10-Sep-25,28.53,29.46,28.53,29.11,134100904
09-Sep-25,28.81,29.03,28.58,28.63,149989789
08-Sep-25,28.72,28.97,28.33,28.43,82471184
05-Sep-25,28.42,29.38,28.41,28.83,166189188
04-Sep-25,27.60,28.32,27.41,28.07,70631353
03-Sep-25,27.83,27.96,27.40,27.61,131577329
02-Sep-25,27.53,27.81,27.26,27.76,81952481
01-Sep-25,28.12,28.55,27.80,27.80,84020781
29-Aug-25,27.80,28.34,27.69,28.12,145707548
28-Aug-25,27.34,28.43,27.31,27.83,220996858
27-Aug-25,26.57,27.09,26.56,27.00,119515030
26-Aug-25,26.52,26.86,26.39,26.56,102062456
25-Aug-25,26.12,27.04,26.01,26.52,182484707
22-Aug-25,24.63,26.29,24.49,26.13,334808324
21-Aug-25,24.47,24.76,24.22,24.48,90540572
20-Aug-25,24.73,24.90,24.47,24.54,108454202
19-Aug-25,25.00,25.01,24.59,24.87,137111829
18-Aug-25,25.78,26.13,25.39,25.39,109208602
15-Aug-25,24.42,25.88,24.10,25.80,232683837
14-Aug-25,24.50,25.41,24.41,25.19,181528098
13-Aug-25,25.33,25.37,24.48,24.71,149546538
12-Aug-25,25.01,25.41,24.89,25.30,196053405
11-Aug-25,25.11,25.17,24.73,24.75,140071322
08-Aug-25,24.76,25.60,24.69,25.11,140122137
07-Aug-25,24.74,25.37,24.65,24.85,156068743
06-Aug-25,24.50,24.90,24.10,24.74,110957535
05-Aug-25,24.12,24.30,23.90,24.20,123290043
04-Aug-25,24.72,24.86,23.87,24.27,98095795
01-Aug-25,24.64,25.21,24.42,24.51,147578759
31-Jul-25,24.50,24.69,24.04,24.52,100335452
30-Jul-25,24.41,24.95,24.19,24.78,122406304
29-Jul-25,24.43,24.78,24.32,24.64,104016501
28-Jul-25,25.15,25.46,24.10,24.44,119057286
25-Jul-25,24.90,25.48,24.90,25.27,74595495
24-Jul-25,25.65,25.70,24.84,24.94,144271652
23-Jul-25,25.74,26.23,25.59,25.94,219095750
22-Jul-25,26.33,26.56,25.65,25.71,135840612
21-Jul-25,26.60,26.98,26.33,26.33,122349061
18-Jul-25,26.54,27.02,26.54,26.58,161541383
17-Jul-25,26.50,26.97,26.36,26.86,95551951
16-Jul-25,26.33,26.80,26.06,26.64,165924984
15-Jul-25,25.56,26.52,25.56,26.40,157924749
14-Jul-25,25.64,25.74,25.25,25.52,144784119
11-Jul-25,25.40,26.01,25.31,25.60,166134703
10-Jul-25,25.51,25.64,24.70,25.39,126624043
09-Jul-25,26.00,26.10,25.45,25.79,229900567
08-Jul-25,25.75,26.03,25.50,25.67,110274045
07-Jul-25,26.02,26.16,25.49,25.66,58997168
04-Jul-25,25.91,26.19,25.65,26.01,68772436
03-Jul-25,25.85,26.24,25.79,25.96,113647968
02-Jul-25,26.40,26.79,25.55,25.79,156365791
01-Jul-25,26.27,26.95,26.18,26.57,112741376
27-Jun-25,25.84,25.95,25.40,25.62,54552428
26-Jun-25,25.26,26.07,25.01,25.84,87607353
25-Jun-25,25.49,25.59,25.07,25.15,89291168
24-Jun-25,25.31,25.88,25.31,25.78,93899871
23-Jun-25,25.25,25.44,25.03,25.38,78836452
20-Jun-25,25.20,25.44,25.08,25.26,183515783
18-Jun-25,25.36,25.66,25.10,25.54,83502678
17-Jun-25,25.06,25.82,24.97,25.36,149776611
16-Jun-25,24.84,25.22,24.57,25.11,118400297
13-Jun-25,24.46,24.55,24.06,24.40,113619094
12-Jun-25,24.70,24.83,24.46,24.80,53148351
11-Jun-25,25.18,25.41,24.56,24.74,141292928
10-Jun-25,25.30,25.51,25.04,25.28,123292886
09-Jun-25,25.01,25.20,24.50,24.84,71375260
06-Jun-25,25.52,25.75,25.02,25.20,87153190
05-Jun-25,25.60,26.00,25.16,25.50,149352157
04-Jun-25,25.86,26.30,25.33,25.43,125478248
03-Jun-25,25.08,25.85,25.02,25.72,95766893
02-Jun-25,25.18,25.44,24.79,25.07,108118751
30-May-25,24.91,25.05,24.62,24.97,109913363
29-May-25,25.46,25.61,24.66,24.93,103353818
28-May-25,25.53,25.62,25.26,25.52,55740187
27-May-25,25.65,25.80,25.25,25.72,173602412
26-May-25,24.98,25.33,24.91,25.15,42862440
23-May-25,24.10,25.15,23.63,24.97,118626553
22-May-25,25.27,25.47,24.65,24.66,239135230
21-May-25,26.48,26.65,25.18,25.25,249902309
20-May-25,26.40,26.97,26.13,26.75,131427529
19-May-25,26.07,26.50,25.69,26.30,139723050
16-May-25,24.86,26.25,24.25,26.25,331966960
15-May-25,25.28,25.46,24.94,25.46,152467182
14-May-25,25.27,25.72,24.61,24.94,214894221
13-May-25,25.81,26.00,25.00,25.17,225878830
12-May-25,26.00,26.15,25.27,25.56,147586223
09-May-25,26.03,26.48,25.84,26.27,123939389
08-May-25,25.53,26.58,25.34,26.00,146361594
07-May-25,25.03,25.10,24.50,24.97,123083508
06-May-25,24.63,25.01,24.57,24.90,131084207
05-May-25,24.41,24.72,24.04,24.49,69493914
02-May-25,24.86,24.89,24.21,24.51,120133295
30-Apr-25,24.36,24.85,24.31,24.79,109005951
29-Apr-25,25.11,25.12,24.20,24.36,242113646
28-Apr-25,24.75,25.42,24.47,25.06,169598208
25-Apr-25,26.83,26.91,25.08,25.53,435110934
24-Apr-25,25.88,27.05,25.85,26.95,116373730
23-Apr-25,26.39,26.48,25.83,25.87,120109366

*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