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
26/06/2026	1,70%	0,39	23,33	22,93	22,65	23,59	201M	18.383
25/06/2026	1,96%	0,44	22,94	22,69	22,38	23,27	187M	21.338
24/06/2026	4,17%	0,90	22,50	21,39	21,29	22,71	262M	35.447
23/06/2026	-0,28%	-0,06	21,60	21,49	21,17	21,69	139M	14.302
22/06/2026	-0,78%	-0,17	21,66	21,92	21,56	22,11	162M	20.204
19/06/2026	3,22%	0,68	21,83	21,21	21,11	22,19	193M	20.827
18/06/2026	1,39%	0,29	21,15	20,88	20,66	21,42	159M	22.654
17/06/2026	-3,34%	-0,72	20,86	21,80	20,84	21,99	140M	21.027
16/06/2026	-0,37%	-0,08	21,58	21,60	21,25	21,75	87M	12.094
15/06/2026	1,40%	0,30	21,66	21,95	21,54	22,55	175M	24.211
12/06/2026	1,23%	0,26	21,36	20,73	20,73	21,85	188M	19.785
11/06/2026	3,58%	0,73	21,10	20,40	20,15	21,40	157M	20.989
10/06/2026	-1,83%	-0,38	20,37	20,68	19,98	20,68	105M	13.692
09/06/2026	2,98%	0,60	20,75	20,37	20,37	21,00	154M	20.220
08/06/2026	1,61%	0,32	20,15	19,83	19,76	20,58	141M	16.624
05/06/2026	-4,94%	-1,03	19,83	20,65	19,83	20,90	132M	16.553
03/06/2026	-6,67%	-1,49	20,86	22,00	20,65	22,00	209M	22.218
02/06/2026	-0,13%	-0,03	22,35	22,49	22,34	22,85	142M	14.887
01/06/2026	-0,62%	-0,14	22,38	22,45	21,92	22,68	165M	17.088
29/05/2026	0,09%	0,02	22,52	22,59	22,08	22,68	168M	15.221
28/05/2026	1,35%	0,30	22,50	22,29	21,92	22,80	347M	13.427
27/05/2026	-0,36%	-0,08	22,20	22,70	22,02	22,80	195M	11.686
26/05/2026	-1,72%	-0,39	22,28	22,49	22,13	22,70	127M	14.230
25/05/2026	6,68%	1,42	22,67	21,45	21,45	22,74	140M	14.833
22/05/2026	-3,93%	-0,87	21,25	21,88	21,05	21,97	141M	12.858
21/05/2026	-0,09%	-0,02	22,12	21,92	21,60	22,40	93M	12.653
20/05/2026	3,46%	0,74	22,14	21,59	21,44	22,55	152M	20.310
19/05/2026	-1,56%	-0,34	21,40	21,26	21,16	21,73	104M	12.936
18/05/2026	-0,46%	-0,10	21,74	21,80	21,44	22,02	112M	15.511
15/05/2026	-0,18%	-0,04	21,84	20,89	20,20	21,95	281M	29.673
14/05/2026	0,37%	0,08	21,88	22,28	21,70	22,56	147M	21.343
13/05/2026	-1,89%	-0,42	21,80	22,12	21,59	22,88	294M	26.723
12/05/2026	1,69%	0,37	22,22	21,61	21,61	22,44	127M	17.155
11/05/2026	-2,15%	-0,48	21,85	22,16	21,70	22,44	167M	16.843
08/05/2026	-2,36%	-0,54	22,33	23,19	22,16	23,31	162M	20.834
07/05/2026	-1,42%	-0,33	22,87	23,25	22,62	23,25	91M	16.032
06/05/2026	1,84%	0,42	23,20	23,41	23,01	23,97	273M	29.822
05/05/2026	2,06%	0,46	22,78	22,24	22,12	22,99	220M	23.768
04/05/2026	-4,98%	-1,17	22,32	23,60	22,19	23,61	278M	33.895
30/04/2026	0,38%	0,09	23,49	23,73	23,25	23,75	182M	19.574
29/04/2026	-3,31%	-0,80	23,40	24,09	23,11	24,09	196M	32.945
28/04/2026	-3,43%	-0,86	24,20	24,59	23,95	24,72	287M	35.508
27/04/2026	-5,79%	-1,54	25,06	26,80	25,03	26,96	197M	23.861
24/04/2026	-1,66%	-0,45	26,60	27,05	26,45	27,42	131M	15.845
23/04/2026	-0,15%	-0,04	27,05	27,09	26,57	27,30	120M	17.441
22/04/2026	-2,45%	-0,68	27,09	27,52	26,95	27,64	146M	17.440
20/04/2026	0,18%	0,05	27,77	27,55	27,37	27,93	65M	9.558
17/04/2026	1,72%	0,47	27,72	28,07	27,52	28,36	144M	12.562
16/04/2026	-1,27%	-0,35	27,25	27,67	27,05	27,96	77M	13.361
15/04/2026	-1,43%	-0,40	27,60	27,85	27,04	28,11	195M	23.191
14/04/2026	0,00%	0,00	28,00	27,76	27,76	28,55	190M	21.508
13/04/2026	0,68%	0,19	28,00	27,54	27,10	28,20	131M	19.095
10/04/2026	-0,89%	-0,25	27,81	28,10	27,34	28,59	201M	17.948
09/04/2026	2,60%	0,71	28,06	27,50	26,86	28,35	199M	27.345
08/04/2026	6,50%	1,67	27,35	27,36	27,30	28,39	265M	26.939
07/04/2026	-4,50%	-1,21	25,68	26,68	25,30	26,73	215M	31.127
06/04/2026	-2,29%	-0,63	26,89	27,60	26,63	27,76	103M	14.371
02/04/2026	-3,51%	-1,00	27,52	27,04	26,65	27,86	121M	16.487
01/04/2026	4,39%	1,20	28,52	27,57	27,41	28,72	273M	19.185
31/03/2026	2,86%	0,76	27,32	27,15	26,38	27,88	245M	19.939
30/03/2026	2,43%	0,63	26,56	26,56	25,84	26,62	165M	25.377
27/03/2026	-5,54%	-1,52	25,93	27,27	25,83	27,33	233M	21.350
26/03/2026	-3,62%	-1,03	27,45	27,90	27,36	27,98	223M	27.591
25/03/2026	4,67%	1,27	28,48	27,90	27,70	28,72	228M	36.840
24/03/2026	-0,04%	-0,01	27,21	26,80	26,10	27,37	192M	30.796
23/03/2026	8,66%	2,17	27,22	25,64	25,64	27,22	198M	32.416
20/03/2026	-7,60%	-2,06	25,05	27,05	24,83	27,05	475M	43.647
19/03/2026	-0,70%	-0,19	27,11	26,51	26,27	27,61	192M	25.765
18/03/2026	-0,36%	-0,10	27,30	27,22	27,05	27,81	100M	18.475
17/03/2026	1,52%	0,41	27,40	27,08	26,90	27,65	96M	16.123
16/03/2026	1,54%	0,41	26,99	27,19	26,63	27,41	103M	16.652
13/03/2026	-3,42%	-0,94	26,58	27,59	26,33	27,92	113M	15.690
12/03/2026	-3,54%	-1,01	27,52	27,90	27,23	28,01	182M	30.528
11/03/2026	0,04%	0,01	28,53	28,20	28,10	29,15	119M	16.547
10/03/2026	2,59%	0,72	28,52	28,25	27,57	29,17	213M	23.381
09/03/2026	-0,75%	-0,21	27,80	28,15	26,68	28,15	233M	35.141
06/03/2026	-1,16%	-0,33	28,01	28,00	27,43	28,46	151M	21.459
05/03/2026	-4,61%	-1,37	28,34	29,50	28,10	29,63	194M	23.210
04/03/2026	1,61%	0,47	29,71	29,63	29,48	30,42	160M	17.781
03/03/2026	-4,60%	-1,41	29,24	29,38	28,53	29,64	241M	32.901
02/03/2026	-0,20%	-0,06	30,65	30,27	29,64	30,69	143M	14.102
27/02/2026	-2,82%	-0,89	30,71	31,38	30,49	31,38	161M	18.229
26/02/2026	-0,28%	-0,09	31,60	31,82	31,20	32,10	168M	21.601
25/02/2026	-0,13%	-0,04	31,69	31,77	30,98	32,07	196M	22.942
24/02/2026	0,83%	0,26	31,73	31,64	31,34	31,81	148M	18.358
23/02/2026	-1,50%	-0,48	31,47	31,72	31,24	31,94	149M	15.354
20/02/2026	0,85%	0,27	31,95	31,55	30,88	32,17	171M	16.030
19/02/2026	0,51%	0,16	31,68	31,61	31,21	31,76	105M	16.136
18/02/2026	2,87%	0,88	31,52	30,64	30,64	31,82	185M	22.276
13/02/2026	-0,62%	-0,19	30,64	30,46	30,06	30,89	115M	16.865
12/02/2026	-1,44%	-0,45	30,83	31,22	30,41	31,43	145M	23.432
11/02/2026	0,48%	0,15	31,28	31,45	31,06	31,60	118M	16.805
10/02/2026	1,10%	0,34	31,13	30,78	30,77	31,51	156M	20.889
09/02/2026	-1,09%	-0,34	30,79	31,35	30,55	31,56	140M	18.371
06/02/2026	0,10%	0,03	31,13	31,18	30,77	31,54	135M	16.642
05/02/2026	1,93%	0,59	31,10	30,69	30,69	31,49	119M	16.328
04/02/2026	-4,66%	-1,49	30,51	31,84	30,15	31,95	203M	22.811
03/02/2026	4,47%	1,37	32,00	30,81	30,81	32,17	292M	27.157
02/02/2026	2,44%	0,73	30,63	30,04	29,92	30,64	126M	11.976
30/01/2026	0,67%	0,20	29,90	29,41	29,39	29,98	161M	20.590
29/01/2026	-1,16%	-0,35	29,70	30,06	29,15	30,55	224M	21.489
28/01/2026	0,87%	0,26	30,05	29,96	29,62	30,54	150M	20.958
27/01/2026	6,17%	1,73	29,79	28,35	28,34	30,02	253M	28.998
26/01/2026	0,14%	0,04	28,06	28,17	27,60	28,30	119M	21.405
23/01/2026	4,16%	1,12	28,02	26,84	26,61	28,17	204M	29.524
22/01/2026	1,55%	0,41	26,90	26,35	26,30	27,49	159M	25.402
21/01/2026	4,46%	1,13	26,49	25,51	25,47	26,49	148M	21.020
20/01/2026	3,01%	0,74	25,36	24,39	24,38	25,39	140M	17.725
19/01/2026	-0,32%	-0,08	24,62	24,59	24,53	24,85	86M	9.713
16/01/2026	-1,00%	-0,25	24,70	24,22	23,84	24,70	410M	28.718
15/01/2026	0,12%	0,03	24,95	25,03	24,76	25,32	138M	14.826
14/01/2026	0,56%	0,14	24,92	25,00	24,42	25,18	153M	21.241
13/01/2026	0,81%	0,20	24,78	24,42	24,01	24,78	106M	14.369
12/01/2026	-0,77%	-0,19	24,58	24,79	24,26	24,83	120M	15.849
09/01/2026	1,14%	0,28	24,77	24,55	24,40	25,10	138M	19.199
08/01/2026	1,11%	0,27	24,49	24,19	24,07	24,72	148M	21.794
07/01/2026	-3,66%	-0,92	24,22	25,07	24,09	25,07	195M	22.853
06/01/2026	-0,51%	-0,13	25,14	25,19	25,02	26,32	366M	32.887
05/01/2026	5,47%	1,31	25,27	23,98	23,79	25,35	168M	20.054
02/01/2026	-19,11%	-5,66	23,96	25,21	23,29	27,90	143M	13.874
30/12/2025	2,17%	0,63	29,62	29,09	29,07	29,96	173M	13.934
29/12/2025	-2,16%	-0,64	28,99	29,45	28,90	29,54	102M	8.988
26/12/2025	0,27%	0,08	29,63	29,35	29,17	29,63	59M	8.256
23/12/2025	1,76%	0,51	29,55	29,20	28,96	29,82	125M	13.597
22/12/2025	-2,45%	-0,73	29,04	29,68	28,95	29,80	126M	11.427
19/12/2025	-2,39%	-0,73	29,77	30,50	29,62	30,57	171M	14.498
18/12/2025	-1,61%	-0,50	30,50	30,95	30,10	30,95	188M	22.982
17/12/2025	-1,49%	-0,47	31,00	31,20	30,16	31,20	337M	27.888
16/12/2025	-4,78%	-1,58	31,47	32,80	31,35	32,86	228M	24.859
15/12/2025	-0,27%	-0,09	33,05	33,58	32,97	33,61	110M	11.420
12/12/2025	0,88%	0,29	33,14	33,00	33,00	33,80	134M	21.107
11/12/2025	0,95%	0,31	32,85	32,50	32,30	33,00	114M	12.381
10/12/2025	-7,08%	-2,48	32,54	32,20	31,99	32,65	219M	20.000
09/12/2025	-	-	35,02	35,60	34,60	35,87	384M	26.448

Date,Open,High,Low,Close,Volume
26-Jun-26,22.93,23.59,22.65,23.33,201429916
25-Jun-26,22.69,23.27,22.38,22.94,186827330
24-Jun-26,21.39,22.71,21.29,22.50,262025335
23-Jun-26,21.49,21.69,21.17,21.60,139320812
22-Jun-26,21.92,22.11,21.56,21.66,161705784
19-Jun-26,21.21,22.19,21.11,21.83,192969470
18-Jun-26,20.88,21.42,20.66,21.15,159262905
17-Jun-26,21.80,21.99,20.84,20.86,140002355
16-Jun-26,21.60,21.75,21.25,21.58,86600666
15-Jun-26,21.95,22.55,21.54,21.66,174714822
12-Jun-26,20.73,21.85,20.73,21.36,188350026
11-Jun-26,20.40,21.40,20.15,21.10,156959500
10-Jun-26,20.68,20.68,19.98,20.37,105094971
09-Jun-26,20.37,21.00,20.37,20.75,153745830
08-Jun-26,19.83,20.58,19.76,20.15,140673639
05-Jun-26,20.65,20.90,19.83,19.83,131516759
03-Jun-26,22.00,22.00,20.65,20.86,209459867
02-Jun-26,22.49,22.85,22.34,22.35,142005394
01-Jun-26,22.45,22.68,21.92,22.38,165385555
29-May-26,22.59,22.68,22.08,22.52,167683144
28-May-26,22.29,22.80,21.92,22.50,346843506
27-May-26,22.70,22.80,22.02,22.20,194609717
26-May-26,22.49,22.70,22.13,22.28,127474857
25-May-26,21.45,22.74,21.45,22.67,140447732
22-May-26,21.88,21.97,21.05,21.25,141187362
21-May-26,21.92,22.40,21.60,22.12,92772773
20-May-26,21.59,22.55,21.44,22.14,152395789
19-May-26,21.26,21.73,21.16,21.40,103831214
18-May-26,21.80,22.02,21.44,21.74,111963618
15-May-26,20.89,21.95,20.20,21.84,281015560
14-May-26,22.28,22.56,21.70,21.88,146564017
13-May-26,22.12,22.88,21.59,21.80,293531944
12-May-26,21.61,22.44,21.61,22.22,127151377
11-May-26,22.16,22.44,21.70,21.85,166757852
08-May-26,23.19,23.31,22.16,22.33,161818946
07-May-26,23.25,23.25,22.62,22.87,91403953
06-May-26,23.41,23.97,23.01,23.20,273101382
05-May-26,22.24,22.99,22.12,22.78,220351633
04-May-26,23.60,23.61,22.19,22.32,278319825
30-Apr-26,23.73,23.75,23.25,23.49,181549685
29-Apr-26,24.09,24.09,23.11,23.40,195840607
28-Apr-26,24.59,24.72,23.95,24.20,287134805
27-Apr-26,26.80,26.96,25.03,25.06,197024032
24-Apr-26,27.05,27.42,26.45,26.60,130574162
23-Apr-26,27.09,27.30,26.57,27.05,120440105
22-Apr-26,27.52,27.64,26.95,27.09,146114863
20-Apr-26,27.55,27.93,27.37,27.77,65103354
17-Apr-26,28.07,28.36,27.52,27.72,144292346
16-Apr-26,27.67,27.96,27.05,27.25,77022499
15-Apr-26,27.85,28.11,27.04,27.60,195206382
14-Apr-26,27.76,28.55,27.76,28.00,190358578
13-Apr-26,27.54,28.20,27.10,28.00,130686303
10-Apr-26,28.10,28.59,27.34,27.81,200664390
09-Apr-26,27.50,28.35,26.86,28.06,198702860
08-Apr-26,27.36,28.39,27.30,27.35,265038719
07-Apr-26,26.68,26.73,25.30,25.68,214951836
06-Apr-26,27.60,27.76,26.63,26.89,102988780
02-Apr-26,27.04,27.86,26.65,27.52,120856036
01-Apr-26,27.57,28.72,27.41,28.52,272996190
31-Mar-26,27.15,27.88,26.38,27.32,244665408
30-Mar-26,26.56,26.62,25.84,26.56,165220368
27-Mar-26,27.27,27.33,25.83,25.93,233268375
26-Mar-26,27.90,27.98,27.36,27.45,222821988
25-Mar-26,27.90,28.72,27.70,28.48,227783382
24-Mar-26,26.80,27.37,26.10,27.21,191798454
23-Mar-26,25.64,27.22,25.64,27.22,197534572
20-Mar-26,27.05,27.05,24.83,25.05,475415753
19-Mar-26,26.51,27.61,26.27,27.11,191550644
18-Mar-26,27.22,27.81,27.05,27.30,100426944
17-Mar-26,27.08,27.65,26.90,27.40,95976449
16-Mar-26,27.19,27.41,26.63,26.99,102947519
13-Mar-26,27.59,27.92,26.33,26.58,113294623
12-Mar-26,27.90,28.01,27.23,27.52,181566437
11-Mar-26,28.20,29.15,28.10,28.53,118838079
10-Mar-26,28.25,29.17,27.57,28.52,212842990
09-Mar-26,28.15,28.15,26.68,27.80,233009032
06-Mar-26,28.00,28.46,27.43,28.01,151018656
05-Mar-26,29.50,29.63,28.10,28.34,193533056
04-Mar-26,29.63,30.42,29.48,29.71,159520481
03-Mar-26,29.38,29.64,28.53,29.24,241401924
02-Mar-26,30.27,30.69,29.64,30.65,142814968
27-Feb-26,31.38,31.38,30.49,30.71,160753402
26-Feb-26,31.82,32.10,31.20,31.60,167938937
25-Feb-26,31.77,32.07,30.98,31.69,195758980
24-Feb-26,31.64,31.81,31.34,31.73,147748941
23-Feb-26,31.72,31.94,31.24,31.47,148505650
20-Feb-26,31.55,32.17,30.88,31.95,171017467
19-Feb-26,31.61,31.76,31.21,31.68,104524232
18-Feb-26,30.64,31.82,30.64,31.52,185333642
13-Feb-26,30.46,30.89,30.06,30.64,115106171
12-Feb-26,31.22,31.43,30.41,30.83,144977506
11-Feb-26,31.45,31.60,31.06,31.28,118113236
10-Feb-26,30.78,31.51,30.77,31.13,156411695
09-Feb-26,31.35,31.56,30.55,30.79,140353494
06-Feb-26,31.18,31.54,30.77,31.13,134733018
05-Feb-26,30.69,31.49,30.69,31.10,119324079
04-Feb-26,31.84,31.95,30.15,30.51,203250186
03-Feb-26,30.81,32.17,30.81,32.00,291722362
02-Feb-26,30.04,30.64,29.92,30.63,125859668
30-Jan-26,29.41,29.98,29.39,29.90,161397726
29-Jan-26,30.06,30.55,29.15,29.70,223535393
28-Jan-26,29.96,30.54,29.62,30.05,149631068
27-Jan-26,28.35,30.02,28.34,29.79,253381978
26-Jan-26,28.17,28.30,27.60,28.06,118862672
23-Jan-26,26.84,28.17,26.61,28.02,203544309
22-Jan-26,26.35,27.49,26.30,26.90,158668443
21-Jan-26,25.51,26.49,25.47,26.49,148261404
20-Jan-26,24.39,25.39,24.38,25.36,139534358
19-Jan-26,24.59,24.85,24.53,24.62,85932116
16-Jan-26,24.22,24.70,23.84,24.70,409960437
15-Jan-26,25.03,25.32,24.76,24.95,137857466
14-Jan-26,25.00,25.18,24.42,24.92,152653352
13-Jan-26,24.42,24.78,24.01,24.78,106422771
12-Jan-26,24.79,24.83,24.26,24.58,119955943
09-Jan-26,24.55,25.10,24.40,24.77,137997821
08-Jan-26,24.19,24.72,24.07,24.49,147829615
07-Jan-26,25.07,25.07,24.09,24.22,194595345
06-Jan-26,25.19,26.32,25.02,25.14,365959242
05-Jan-26,23.98,25.35,23.79,25.27,168090643
02-Jan-26,25.21,27.90,23.29,23.96,143479237
30-Dec-25,29.09,29.96,29.07,29.62,173252382
29-Dec-25,29.45,29.54,28.90,28.99,101746788
26-Dec-25,29.35,29.63,29.17,29.63,59446802
23-Dec-25,29.20,29.82,28.96,29.55,125167319
22-Dec-25,29.68,29.80,28.95,29.04,126416990
19-Dec-25,30.50,30.57,29.62,29.77,170964583
18-Dec-25,30.95,30.95,30.10,30.50,187643146
17-Dec-25,31.20,31.20,30.16,31.00,336768327
16-Dec-25,32.80,32.86,31.35,31.47,228405600
15-Dec-25,33.58,33.61,32.97,33.05,109941040
12-Dec-25,33.00,33.80,33.00,33.14,133897918
11-Dec-25,32.50,33.00,32.30,32.85,113534602
10-Dec-25,32.20,32.65,31.99,32.54,218559755
09-Dec-25,35.60,35.87,34.60,35.02,383859015

*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