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
26/07/2024	0,46%	0,09	19,66	19,62	19,40	19,80	58M	8.496
25/07/2024	-1,11%	-0,22	19,57	19,65	19,49	19,89	108M	14.368
24/07/2024	-1,79%	-0,36	19,79	20,15	19,62	20,15	70M	11.168
23/07/2024	-2,56%	-0,53	20,15	20,85	20,02	20,85	69M	13.502
22/07/2024	3,45%	0,69	20,68	20,06	20,01	20,75	151M	11.233
19/07/2024	0,71%	0,14	19,99	20,08	19,89	20,40	115M	9.340
18/07/2024	-4,06%	-0,84	19,85	20,53	19,69	20,59	158M	19.831
17/07/2024	-0,86%	-0,18	20,69	20,88	20,66	21,09	80M	13.044
16/07/2024	1,46%	0,30	20,87	20,62	20,50	20,87	103M	17.411
15/07/2024	1,43%	0,29	20,57	20,24	20,14	20,57	65M	13.946
12/07/2024	-4,20%	-0,89	20,28	20,98	20,28	21,11	134M	14.429
11/07/2024	3,02%	0,62	21,17	20,80	20,65	21,25	167M	17.933
10/07/2024	2,54%	0,51	20,55	20,21	20,21	20,78	121M	17.960
09/07/2024	1,57%	0,31	20,04	19,61	19,43	20,12	74M	9.619
08/07/2024	-1,30%	-0,26	19,73	20,05	19,56	20,09	114M	7.753
05/07/2024	0,86%	0,17	19,99	19,82	19,45	20,10	236M	16.074
04/07/2024	3,72%	0,71	19,82	19,40	19,39	19,95	141M	21.381
03/07/2024	1,38%	0,26	19,11	18,97	18,97	19,34	90M	11.495
02/07/2024	1,29%	0,24	18,85	18,61	18,45	19,00	94M	13.578
01/07/2024	-1,27%	-0,24	18,61	18,85	18,48	18,88	115M	16.817
28/06/2024	-3,33%	-0,65	18,85	19,29	18,78	19,57	113M	19.680
27/06/2024	2,20%	0,42	19,50	19,15	19,07	19,56	149M	19.235
26/06/2024	-2,45%	-0,48	19,08	19,30	18,92	19,50	122M	22.797
25/06/2024	0,26%	0,05	19,56	19,51	19,42	19,78	140M	18.147
24/06/2024	2,79%	0,53	19,51	19,03	19,03	19,69	124M	20.381
21/06/2024	2,10%	0,39	18,98	18,60	18,45	19,13	177M	25.370
20/06/2024	-1,38%	-0,26	18,59	19,10	18,59	19,44	113M	11.163
19/06/2024	0,27%	0,05	18,85	18,75	18,53	18,95	95M	9.484
18/06/2024	0,53%	0,10	18,80	18,70	18,57	19,02	145M	10.811
17/06/2024	-1,79%	-0,34	18,70	19,00	18,70	19,04	62M	10.622
14/06/2024	0,32%	0,06	19,04	18,97	18,83	19,34	119M	13.301
13/06/2024	0,16%	0,03	18,98	19,03	18,80	19,22	94M	9.796
12/06/2024	-2,97%	-0,58	18,95	19,75	18,80	20,05	154M	22.732
11/06/2024	0,98%	0,19	19,53	19,27	19,25	19,64	90M	10.164
10/06/2024	-1,18%	-0,23	19,34	19,50	19,21	19,70	51M	9.700
07/06/2024	-2,97%	-0,60	19,57	19,79	19,44	20,17	78M	12.207
06/06/2024	2,33%	0,46	20,17	19,87	19,65	20,46	143M	17.348
05/06/2024	1,91%	0,37	19,71	19,19	19,19	19,93	182M	21.945
04/06/2024	0,62%	0,12	19,34	19,17	19,03	19,46	61M	11.779
03/06/2024	0,58%	0,11	19,22	19,10	18,95	19,52	88M	18.004
31/05/2024	-0,83%	-0,16	19,11	19,30	18,94	19,42	83M	12.237
29/05/2024	-0,52%	-0,10	19,27	19,27	19,15	19,43	77M	9.726
28/05/2024	-1,32%	-0,26	19,37	20,01	19,30	20,02	136M	11.622
27/05/2024	0,26%	0,05	19,63	19,56	19,44	19,82	45M	6.672
24/05/2024	1,14%	0,22	19,58	19,51	19,47	20,10	154M	17.180
23/05/2024	-2,27%	-0,45	19,36	19,76	19,10	19,84	179M	24.248
22/05/2024	-4,07%	-0,84	19,81	20,43	19,77	20,50	109M	17.640
21/05/2024	0,78%	0,16	20,65	20,55	20,46	20,82	113M	13.935
20/05/2024	-0,63%	-0,13	20,49	20,53	20,21	20,98	75M	11.852
17/05/2024	-1,43%	-0,30	20,62	20,85	20,45	20,97	87M	11.339
16/05/2024	0,82%	0,17	20,92	21,02	20,47	21,13	86M	14.021
15/05/2024	0,58%	0,12	20,75	20,74	20,56	21,08	122M	15.469
14/05/2024	0,15%	0,03	20,63	20,64	20,55	20,93	60M	12.741
13/05/2024	-1,48%	-0,31	20,60	20,95	20,60	21,07	61M	11.678
10/05/2024	-1,92%	-0,41	20,91	21,27	20,47	21,76	121M	18.519
09/05/2024	-1,71%	-0,37	21,32	21,09	20,80	21,38	144M	21.686
08/05/2024	-0,18%	-0,04	21,69	21,64	21,34	21,77	117M	11.792
07/05/2024	0,65%	0,14	21,73	21,70	21,50	21,92	51M	9.661
06/05/2024	-1,01%	-0,22	21,59	21,80	21,54	22,10	63M	13.016
03/05/2024	5,93%	1,22	21,81	21,20	21,08	21,95	175M	20.093
02/05/2024	1,43%	0,29	20,59	20,78	20,44	20,96	171M	16.761
30/04/2024	-3,65%	-0,77	20,30	20,83	20,30	20,91	67M	11.423
29/04/2024	0,77%	0,16	21,07	20,93	20,85	21,24	55M	9.468
26/04/2024	-0,33%	-0,07	20,91	20,65	20,65	21,29	150M	18.455
25/04/2024	-1,27%	-0,27	20,98	21,10	20,71	21,24	115M	13.031
24/04/2024	-0,23%	-0,05	21,25	21,25	20,81	21,35	129M	18.780
23/04/2024	0,52%	0,11	21,30	20,96	20,70	21,34	112M	15.967
22/04/2024	1,44%	0,30	21,19	21,00	20,74	21,33	142M	19.977
19/04/2024	1,61%	0,33	20,89	20,47	20,37	21,12	255M	33.710
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	-	-	22,43	22,87	22,37	22,90	118M	22.733

Date,Open,High,Low,Close,Volume
26-Jul-24,19.62,19.80,19.40,19.66,58459461
25-Jul-24,19.65,19.89,19.49,19.57,108296074
24-Jul-24,20.15,20.15,19.62,19.79,70340350
23-Jul-24,20.85,20.85,20.02,20.15,68993553
22-Jul-24,20.06,20.75,20.01,20.68,150633164
19-Jul-24,20.08,20.40,19.89,19.99,114819982
18-Jul-24,20.53,20.59,19.69,19.85,158148301
17-Jul-24,20.88,21.09,20.66,20.69,79633498
16-Jul-24,20.62,20.87,20.50,20.87,102549862
15-Jul-24,20.24,20.57,20.14,20.57,65352470
12-Jul-24,20.98,21.11,20.28,20.28,134091364
11-Jul-24,20.80,21.25,20.65,21.17,166561429
10-Jul-24,20.21,20.78,20.21,20.55,120914059
09-Jul-24,19.61,20.12,19.43,20.04,73838114
08-Jul-24,20.05,20.09,19.56,19.73,113756011
05-Jul-24,19.82,20.10,19.45,19.99,235659930
04-Jul-24,19.40,19.95,19.39,19.82,141415065
03-Jul-24,18.97,19.34,18.97,19.11,90057446
02-Jul-24,18.61,19.00,18.45,18.85,94440440
01-Jul-24,18.85,18.88,18.48,18.61,114987510
28-Jun-24,19.29,19.57,18.78,18.85,112632643
27-Jun-24,19.15,19.56,19.07,19.50,148803452
26-Jun-24,19.30,19.50,18.92,19.08,121890117
25-Jun-24,19.51,19.78,19.42,19.56,139907045
24-Jun-24,19.03,19.69,19.03,19.51,124486604
21-Jun-24,18.60,19.13,18.45,18.98,176877995
20-Jun-24,19.10,19.44,18.59,18.59,113109028
19-Jun-24,18.75,18.95,18.53,18.85,95297405
18-Jun-24,18.70,19.02,18.57,18.80,145252950
17-Jun-24,19.00,19.04,18.70,18.70,61560170
14-Jun-24,18.97,19.34,18.83,19.04,119451320
13-Jun-24,19.03,19.22,18.80,18.98,94380712
12-Jun-24,19.75,20.05,18.80,18.95,153592786
11-Jun-24,19.27,19.64,19.25,19.53,90193363
10-Jun-24,19.50,19.70,19.21,19.34,51317004
07-Jun-24,19.79,20.17,19.44,19.57,77562259
06-Jun-24,19.87,20.46,19.65,20.17,143217767
05-Jun-24,19.19,19.93,19.19,19.71,182405258
04-Jun-24,19.17,19.46,19.03,19.34,60901464
03-Jun-24,19.10,19.52,18.95,19.22,87648966
31-May-24,19.30,19.42,18.94,19.11,82647822
29-May-24,19.27,19.43,19.15,19.27,77032866
28-May-24,20.01,20.02,19.30,19.37,136100791
27-May-24,19.56,19.82,19.44,19.63,45320403
24-May-24,19.51,20.10,19.47,19.58,154055047
23-May-24,19.76,19.84,19.10,19.36,178920881
22-May-24,20.43,20.50,19.77,19.81,109423626
21-May-24,20.55,20.82,20.46,20.65,112911715
20-May-24,20.53,20.98,20.21,20.49,74969939
17-May-24,20.85,20.97,20.45,20.62,87165561
16-May-24,21.02,21.13,20.47,20.92,85920431
15-May-24,20.74,21.08,20.56,20.75,122418273
14-May-24,20.64,20.93,20.55,20.63,60078136
13-May-24,20.95,21.07,20.60,20.60,61128791
10-May-24,21.27,21.76,20.47,20.91,120971234
09-May-24,21.09,21.38,20.80,21.32,143639795
08-May-24,21.64,21.77,21.34,21.69,117292415
07-May-24,21.70,21.92,21.50,21.73,50616925
06-May-24,21.80,22.10,21.54,21.59,62849235
03-May-24,21.20,21.95,21.08,21.81,174978466
02-May-24,20.78,20.96,20.44,20.59,170967006
30-Apr-24,20.83,20.91,20.30,20.30,67166379
29-Apr-24,20.93,21.24,20.85,21.07,55484187
26-Apr-24,20.65,21.29,20.65,20.91,150298248
25-Apr-24,21.10,21.24,20.71,20.98,114815966
24-Apr-24,21.25,21.35,20.81,21.25,129414542
23-Apr-24,20.96,21.34,20.70,21.30,112247824
22-Apr-24,21.00,21.33,20.74,21.19,142451261
19-Apr-24,20.47,21.12,20.37,20.89,255195440
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

*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