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
27/11/2020	3,52%	0,93	27,33	26,50	26,49	27,72	197M	27.143
26/11/2020	-1,64%	-0,44	26,40	26,85	25,97	26,98	139M	14.748
25/11/2020	2,13%	0,56	26,84	26,37	26,33	27,12	122M	20.723
24/11/2020	0,73%	0,19	26,28	26,10	25,75	26,81	136M	21.272
23/11/2020	-1,51%	-0,40	26,09	26,64	25,88	26,78	114M	18.218
20/11/2020	-0,34%	-0,09	26,49	26,45	26,17	26,72	119M	22.308
19/11/2020	2,59%	0,67	26,58	25,99	25,47	26,58	179M	22.738
18/11/2020	-4,18%	-1,13	25,91	26,97	25,89	27,40	167M	25.560
17/11/2020	2,93%	0,77	27,04	26,24	26,02	27,45	253M	35.178
16/11/2020	1,86%	0,48	26,27	26,12	25,22	26,42	165M	31.280
13/11/2020	4,08%	1,01	25,79	25,40	25,14	25,96	252M	35.333

12/11/2020	-5,13%	-1,34	24,78	26,12	24,67	26,20	153M	23.488
11/11/2020	-0,68%	-0,18	26,12	26,27	25,60	26,34	98M	19.917
10/11/2020	1,58%	0,41	26,30	26,04	25,90	26,90	252M	26.440
09/11/2020	-1,52%	-0,40	25,89	26,68	25,78	27,22	210M	31.475
06/11/2020	1,47%	0,38	26,29	25,56	25,14	26,30	133M	24.302
05/11/2020	5,76%	1,41	25,91	24,80	24,76	25,98	243M	36.580
04/11/2020	7,27%	1,66	24,50	23,01	22,91	24,59	183M	30.582
03/11/2020	0,22%	0,05	22,84	23,23	22,42	23,54	115M	22.551
30/10/2020	-4,08%	-0,97	22,79	23,60	22,47	23,68	121M	21.953
29/10/2020	2,28%	0,53	23,76	23,14	22,49	23,82	190M	32.451
28/10/2020	-5,91%	-1,46	23,23	24,18	23,20	24,18	144M	24.778
27/10/2020	-2,87%	-0,73	24,69	25,48	24,69	25,56	107M	16.546
26/10/2020	-2,75%	-0,72	25,42	26,10	24,91	26,10	145M	33.622
23/10/2020	-1,47%	-0,39	26,14	26,52	25,92	26,54	148M	24.853
22/10/2020	-1,59%	-0,43	26,53	26,89	26,48	27,09	238M	26.207
21/10/2020	0,86%	0,23	26,96	27,27	26,63	27,58	338M	39.603
20/10/2020	3,52%	0,91	26,73	26,01	25,64	26,75	177M	23.811
19/10/2020	0,55%	0,14	25,82	25,86	25,40	26,32	142M	22.657
16/10/2020	-2,32%	-0,61	25,68	26,30	25,59	26,41	157M	32.662
15/10/2020	1,08%	0,28	26,29	25,88	25,66	26,58	106M	17.433
14/10/2020	-1,55%	-0,41	26,01	26,42	25,85	26,66	114M	18.505
13/10/2020	0,72%	0,19	26,42	26,13	25,92	26,50	128M	22.545
09/10/2020	4,59%	1,15	26,23	25,00	24,95	26,43	330M	43.958
08/10/2020	2,37%	0,58	25,08	24,60	24,44	25,10	149M	24.178
07/10/2020	0,82%	0,20	24,50	24,51	23,93	24,68	142M	24.389
06/10/2020	3,14%	0,74	24,30	23,93	23,86	25,00	286M	42.369
05/10/2020	0,51%	0,12	23,56	23,56	23,18	23,90	160M	26.115
02/10/2020	-3,54%	-0,86	23,44	24,10	23,37	24,60	237M	31.427
01/10/2020	4,56%	1,06	24,30	23,30	23,06	24,40	237M	35.068
30/09/2020	3,75%	0,84	23,24	22,68	22,26	23,55	277M	33.111
29/09/2020	-0,80%	-0,18	22,40	22,46	22,01	22,65	226M	29.865
28/09/2020	-4,32%	-1,02	22,58	23,87	22,47	23,94	248M	38.054
25/09/2020	0,77%	0,18	23,60	23,23	22,94	23,95	147M	23.858
24/09/2020	2,36%	0,54	23,42	22,81	22,61	24,05	214M	29.760
23/09/2020	-2,76%	-0,65	22,88	23,43	22,69	23,68	121M	23.381
22/09/2020	3,16%	0,72	23,53	22,91	22,47	23,63	188M	30.237
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	-	-	14,00	13,49	13,43	14,32	134M	29.946

Date,Open,High,Low,Close,Volume
27-Nov-20,26.50,27.72,26.49,27.33,196960728
26-Nov-20,26.85,26.98,25.97,26.40,139162572
25-Nov-20,26.37,27.12,26.33,26.84,121759969
24-Nov-20,26.10,26.81,25.75,26.28,135545209
23-Nov-20,26.64,26.78,25.88,26.09,114325950
20-Nov-20,26.45,26.72,26.17,26.49,119266608
19-Nov-20,25.99,26.58,25.47,26.58,179459885
18-Nov-20,26.97,27.40,25.89,25.91,166786476
17-Nov-20,26.24,27.45,26.02,27.04,253185240
16-Nov-20,26.12,26.42,25.22,26.27,164639594
13-Nov-20,25.40,25.96,25.14,25.79,251815138
12-Nov-20,26.12,26.20,24.67,24.78,153288240
11-Nov-20,26.27,26.34,25.60,26.12,97791492
10-Nov-20,26.04,26.90,25.90,26.30,251727372
09-Nov-20,26.68,27.22,25.78,25.89,210245824
06-Nov-20,25.56,26.30,25.14,26.29,132913416
05-Nov-20,24.80,25.98,24.76,25.91,242733873
04-Nov-20,23.01,24.59,22.91,24.50,182872977
03-Nov-20,23.23,23.54,22.42,22.84,115159512
30-Oct-20,23.60,23.68,22.47,22.79,120825587
29-Oct-20,23.14,23.82,22.49,23.76,189546281
28-Oct-20,24.18,24.18,23.20,23.23,143890021
27-Oct-20,25.48,25.56,24.69,24.69,106730066
26-Oct-20,26.10,26.10,24.91,25.42,144884670
23-Oct-20,26.52,26.54,25.92,26.14,148216473
22-Oct-20,26.89,27.09,26.48,26.53,237500258
21-Oct-20,27.27,27.58,26.63,26.96,337701647
20-Oct-20,26.01,26.75,25.64,26.73,176681774
19-Oct-20,25.86,26.32,25.40,25.82,142306978
16-Oct-20,26.30,26.41,25.59,25.68,156858716
15-Oct-20,25.88,26.58,25.66,26.29,105851059
14-Oct-20,26.42,26.66,25.85,26.01,114487630
13-Oct-20,26.13,26.50,25.92,26.42,127560861
09-Oct-20,25.00,26.43,24.95,26.23,329752594
08-Oct-20,24.60,25.10,24.44,25.08,148554592
07-Oct-20,24.51,24.68,23.93,24.50,142486550
06-Oct-20,23.93,25.00,23.86,24.30,286247430
05-Oct-20,23.56,23.90,23.18,23.56,159834433
02-Oct-20,24.10,24.60,23.37,23.44,236544535
01-Oct-20,23.30,24.40,23.06,24.30,236754634
30-Sep-20,22.68,23.55,22.26,23.24,276771513
29-Sep-20,22.46,22.65,22.01,22.40,226240426
28-Sep-20,23.87,23.94,22.47,22.58,247706365
25-Sep-20,23.23,23.95,22.94,23.60,147234046
24-Sep-20,22.81,24.05,22.61,23.42,214142534
23-Sep-20,23.43,23.68,22.69,22.88,120500625
22-Sep-20,22.91,23.63,22.47,23.53,187562459
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

*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...