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
03/10/2024	-1,62%	-0,35	21,19	21,28	20,72	21,28	171M	18.205
02/10/2024	4,51%	0,93	21,54	20,82	20,82	21,68	188M	24.197
01/10/2024	0,44%	0,09	20,61	20,83	20,49	21,11	95M	13.851
30/09/2024	-0,87%	-0,18	20,52	20,77	20,38	20,77	89M	11.878
27/09/2024	-0,81%	-0,17	20,70	20,84	20,51	21,25	175M	21.191
26/09/2024	2,05%	0,42	20,87	20,69	20,62	20,99	87M	14.677
25/09/2024	0,00%	0,00	20,45	20,45	20,40	20,97	148M	19.541

24/09/2024	1,29%	0,26	20,45	20,45	20,19	20,74	155M	17.767
23/09/2024	-2,60%	-0,54	20,19	20,60	19,81	20,61	220M	30.383
20/09/2024	-5,04%	-1,10	20,73	21,85	20,56	21,85	160M	24.271
19/09/2024	-2,28%	-0,51	21,83	22,45	21,79	22,57	100M	12.215
18/09/2024	-0,40%	-0,09	22,34	22,42	22,21	22,79	96M	15.540
17/09/2024	-0,31%	-0,07	22,43	22,27	22,17	22,48	58M	11.283
16/09/2024	0,99%	0,22	22,50	22,38	22,10	22,50	65M	10.796
13/09/2024	3,48%	0,75	22,28	21,64	21,64	22,40	103M	14.401
12/09/2024	0,00%	0,00	21,53	21,40	21,30	21,61	74M	12.713
11/09/2024	0,23%	0,05	21,53	21,42	21,35	21,64	57M	9.379
10/09/2024	-0,09%	-0,02	21,48	21,40	21,28	21,61	85M	11.796
09/09/2024	-0,23%	-0,05	21,50	21,55	21,49	21,85	66M	13.113
06/09/2024	-0,74%	-0,16	21,55	21,70	21,40	21,94	105M	16.455
05/09/2024	0,56%	0,12	21,71	21,59	21,45	21,82	72M	13.932
04/09/2024	1,84%	0,39	21,59	21,27	21,11	21,95	132M	17.797
03/09/2024	-1,85%	-0,40	21,20	21,58	21,01	21,67	150M	17.486
02/09/2024	-1,01%	-0,22	21,60	21,62	21,45	21,89	70M	17.345
30/08/2024	-1,76%	-0,39	21,82	22,00	21,49	22,05	129M	17.040
29/08/2024	-2,12%	-0,48	22,21	22,54	22,02	22,76	146M	18.903
28/08/2024	0,27%	0,06	22,69	22,49	22,16	22,78	113M	11.163
27/08/2024	0,44%	0,10	22,63	22,43	22,30	22,73	72M	10.184
26/08/2024	-0,18%	-0,04	22,53	22,61	22,28	22,71	63M	11.803
23/08/2024	4,49%	0,97	22,57	21,80	21,63	22,92	139M	21.600
22/08/2024	-2,79%	-0,62	21,60	22,10	21,42	22,15	103M	20.007
21/08/2024	0,23%	0,05	22,22	22,22	22,01	22,48	135M	20.002
20/08/2024	1,70%	0,37	22,17	21,79	21,64	22,33	132M	19.456
19/08/2024	1,96%	0,42	21,80	21,47	21,35	21,95	112M	19.110
16/08/2024	-3,43%	-0,76	21,38	22,14	21,25	22,51	185M	20.856
15/08/2024	2,36%	0,51	22,14	21,63	21,42	22,31	142M	17.888
14/08/2024	1,55%	0,33	21,63	21,30	21,26	21,72	70M	12.057
13/08/2024	-1,62%	-0,35	21,30	21,68	21,21	21,83	76M	13.091
12/08/2024	-0,55%	-0,12	21,65	22,00	21,43	22,00	98M	15.669
09/08/2024	5,42%	1,12	21,77	21,35	21,35	22,04	226M	32.445
08/08/2024	2,23%	0,45	20,65	20,22	20,22	20,76	120M	17.915
07/08/2024	4,45%	0,86	20,20	19,60	19,50	20,20	71M	12.248
06/08/2024	-0,57%	-0,11	19,34	19,50	19,01	19,66	124M	14.109
05/08/2024	-2,56%	-0,51	19,45	19,06	18,74	19,77	140M	14.666
02/08/2024	1,78%	0,35	19,96	19,74	19,63	20,40	111M	18.275
01/08/2024	0,62%	0,12	19,61	19,63	19,50	20,07	149M	19.693
31/07/2024	1,46%	0,28	19,49	19,30	19,22	19,62	79M	12.324
30/07/2024	-1,74%	-0,34	19,21	19,39	19,18	19,57	51M	10.027
29/07/2024	-0,56%	-0,11	19,55	19,82	19,41	19,87	48M	6.394
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	-	-	25,10	24,39	24,39	25,27	151M	21.573

Date,Open,High,Low,Close,Volume
03-Oct-24,21.28,21.28,20.72,21.19,171241238
02-Oct-24,20.82,21.68,20.82,21.54,187748336
01-Oct-24,20.83,21.11,20.49,20.61,94740940
30-Sep-24,20.77,20.77,20.38,20.52,88585965
27-Sep-24,20.84,21.25,20.51,20.70,174813587
26-Sep-24,20.69,20.99,20.62,20.87,87141662
25-Sep-24,20.45,20.97,20.40,20.45,148003950
24-Sep-24,20.45,20.74,20.19,20.45,154722415
23-Sep-24,20.60,20.61,19.81,20.19,220119991
20-Sep-24,21.85,21.85,20.56,20.73,159837532
19-Sep-24,22.45,22.57,21.79,21.83,99628935
18-Sep-24,22.42,22.79,22.21,22.34,95876100
17-Sep-24,22.27,22.48,22.17,22.43,57671750
16-Sep-24,22.38,22.50,22.10,22.50,64580334
13-Sep-24,21.64,22.40,21.64,22.28,102925723
12-Sep-24,21.40,21.61,21.30,21.53,73722759
11-Sep-24,21.42,21.64,21.35,21.53,57017340
10-Sep-24,21.40,21.61,21.28,21.48,85436259
09-Sep-24,21.55,21.85,21.49,21.50,65935832
06-Sep-24,21.70,21.94,21.40,21.55,104564246
05-Sep-24,21.59,21.82,21.45,21.71,72031172
04-Sep-24,21.27,21.95,21.11,21.59,131508894
03-Sep-24,21.58,21.67,21.01,21.20,149544524
02-Sep-24,21.62,21.89,21.45,21.60,70301541
30-Aug-24,22.00,22.05,21.49,21.82,129344220
29-Aug-24,22.54,22.76,22.02,22.21,145788659
28-Aug-24,22.49,22.78,22.16,22.69,112603386
27-Aug-24,22.43,22.73,22.30,22.63,72011570
26-Aug-24,22.61,22.71,22.28,22.53,62519624
23-Aug-24,21.80,22.92,21.63,22.57,139480491
22-Aug-24,22.10,22.15,21.42,21.60,103243499
21-Aug-24,22.22,22.48,22.01,22.22,134577473
20-Aug-24,21.79,22.33,21.64,22.17,131986192
19-Aug-24,21.47,21.95,21.35,21.80,112353652
16-Aug-24,22.14,22.51,21.25,21.38,184689553
15-Aug-24,21.63,22.31,21.42,22.14,141781237
14-Aug-24,21.30,21.72,21.26,21.63,69509844
13-Aug-24,21.68,21.83,21.21,21.30,75736196
12-Aug-24,22.00,22.00,21.43,21.65,98407086
09-Aug-24,21.35,22.04,21.35,21.77,225836599
08-Aug-24,20.22,20.76,20.22,20.65,119970679
07-Aug-24,19.60,20.20,19.50,20.20,71137920
06-Aug-24,19.50,19.66,19.01,19.34,124143635
05-Aug-24,19.06,19.77,18.74,19.45,139721358
02-Aug-24,19.74,20.40,19.63,19.96,111251798
01-Aug-24,19.63,20.07,19.50,19.61,149363363
31-Jul-24,19.30,19.62,19.22,19.49,78792281
30-Jul-24,19.39,19.57,19.18,19.21,50934417
29-Jul-24,19.82,19.87,19.41,19.55,47699547
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

*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