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
24/09/2021	0,00%	0,00	19,43	19,29	18,83	19,64	122M	29.189
23/09/2021	-4,33%	-0,88	19,43	20,57	19,28	20,57	224M	26.742
22/09/2021	1,80%	0,36	20,31	20,32	20,02	20,59	153M	21.400
21/09/2021	2,89%	0,56	19,95	19,53	19,27	20,19	128M	20.266
20/09/2021	-1,42%	-0,28	19,39	19,17	18,90	19,50	87M	12.543
17/09/2021	-0,10%	-0,02	19,67	19,51	19,23	19,80	109M	16.151
16/09/2021	0,20%	0,04	19,69	19,44	19,29	19,98	112M	18.749
15/09/2021	-0,66%	-0,13	19,65	19,76	19,20	19,91	129M	20.578
14/09/2021	-0,35%	-0,07	19,78	20,00	19,64	20,47	183M	21.903
13/09/2021	4,92%	0,93	19,85	19,36	19,19	20,12	144M	20.743
10/09/2021	2,10%	0,39	18,92	18,98	18,84	19,57	313M	34.020

09/09/2021	1,87%	0,34	18,53	18,20	17,71	18,80	187M	26.311
08/09/2021	-6,29%	-1,22	18,19	19,36	18,15	19,36	167M	21.951
06/09/2021	2,75%	0,52	19,41	18,89	18,82	19,41	54M	8.730
03/09/2021	-2,02%	-0,39	18,89	19,45	18,88	19,52	115M	14.065
02/09/2021	-3,36%	-0,67	19,28	19,96	19,19	20,03	122M	18.721
01/09/2021	-1,34%	-0,27	19,95	20,41	19,95	20,53	106M	18.037
31/08/2021	-1,12%	-0,23	20,22	20,50	20,01	21,09	183M	23.200
30/08/2021	-4,04%	-0,86	20,45	21,28	20,35	21,28	123M	16.907
27/08/2021	6,87%	1,37	21,31	19,98	19,98	21,31	155M	17.578
26/08/2021	-5,94%	-1,26	19,94	21,05	19,94	21,06	194M	27.834
25/08/2021	3,87%	0,79	21,20	20,19	20,11	21,40	436M	39.386
24/08/2021	12,33%	2,24	20,41	18,55	18,43	20,51	379M	37.258
23/08/2021	-2,00%	-0,37	18,17	18,59	18,06	18,80	95M	18.901
20/08/2021	0,76%	0,14	18,54	18,20	18,15	18,84	127M	18.587
19/08/2021	0,49%	0,09	18,40	17,97	17,90	18,51	113M	20.974
18/08/2021	-0,05%	-0,01	18,31	18,46	18,11	18,77	223M	28.902
17/08/2021	-3,93%	-0,75	18,32	18,96	18,05	18,96	134M	27.198
16/08/2021	0,16%	0,03	19,07	18,92	18,49	19,29	155M	29.709
13/08/2021	-1,50%	-0,29	19,04	19,56	18,97	20,06	161M	24.254
12/08/2021	-1,88%	-0,37	19,33	19,65	19,31	19,72	89M	14.948
11/08/2021	-1,75%	-0,35	19,70	20,06	19,57	20,12	113M	16.450
10/08/2021	-1,47%	-0,30	20,05	20,41	19,96	20,48	104M	15.588
09/08/2021	1,34%	0,27	20,35	20,05	19,95	20,61	126M	19.250
06/08/2021	2,29%	0,45	20,08	19,67	19,60	20,23	110M	19.253
05/08/2021	-2,92%	-0,59	19,63	20,32	19,57	20,48	143M	20.112
04/08/2021	-1,51%	-0,31	20,22	20,51	20,10	20,81	96M	13.791
03/08/2021	-1,77%	-0,37	20,53	20,90	19,85	20,90	181M	30.118
02/08/2021	0,24%	0,05	20,90	21,15	20,87	21,49	114M	18.329
30/07/2021	-2,20%	-0,47	20,85	21,15	20,71	21,29	93M	15.613
29/07/2021	-1,93%	-0,42	21,32	21,90	21,26	22,11	106M	14.565
28/07/2021	1,59%	0,34	21,74	21,53	21,23	21,82	87M	12.596
27/07/2021	-0,74%	-0,16	21,40	21,50	20,99	21,52	153M	18.711
26/07/2021	-1,55%	-0,34	21,56	21,86	21,40	21,96	106M	16.799
23/07/2021	-2,19%	-0,49	21,90	22,34	21,68	22,44	140M	18.730
22/07/2021	0,31%	0,07	22,39	22,36	22,22	22,58	78M	10.913
21/07/2021	-0,53%	-0,12	22,32	22,49	22,06	22,54	100M	15.067
20/07/2021	-0,88%	-0,20	22,44	22,63	22,19	22,63	79M	12.289
19/07/2021	-0,70%	-0,16	22,64	22,35	22,06	22,67	105M	18.728
16/07/2021	-1,68%	-0,39	22,80	23,36	22,67	23,52	109M	13.036
15/07/2021	-1,65%	-0,39	23,19	23,56	22,96	23,72	116M	15.911
14/07/2021	0,86%	0,20	23,58	23,67	23,44	23,91	123M	18.032
13/07/2021	-0,34%	-0,08	23,38	23,75	23,17	23,75	166M	22.037
12/07/2021	3,39%	0,77	23,46	22,92	22,79	23,69	144M	20.033
08/07/2021	-2,32%	-0,54	22,69	22,80	22,46	22,98	251M	22.936
07/07/2021	1,26%	0,29	23,23	23,20	22,84	23,52	123M	21.906
06/07/2021	-1,38%	-0,32	22,94	23,20	22,65	23,20	104M	17.662
05/07/2021	-0,68%	-0,16	23,26	23,29	23,05	23,43	63M	9.917
02/07/2021	2,90%	0,66	23,42	22,99	22,82	23,42	106M	16.087
01/07/2021	-2,49%	-0,58	22,76	23,45	22,71	23,51	164M	26.936
30/06/2021	1,61%	0,37	23,34	22,83	22,71	23,66	170M	21.392
29/06/2021	1,19%	0,27	22,97	22,62	22,18	23,10	168M	27.219
28/06/2021	-0,74%	-0,17	22,70	22,93	22,52	23,29	139M	19.955
25/06/2021	-2,80%	-0,66	22,87	23,71	22,77	23,72	133M	21.588
24/06/2021	0,90%	0,21	23,53	23,60	23,50	24,15	180M	23.385
23/06/2021	-1,73%	-0,41	23,32	23,70	23,10	23,70	162M	23.355
22/06/2021	-1,49%	-0,36	23,73	23,86	23,52	23,86	98M	18.470
21/06/2021	-0,33%	-0,08	24,09	24,32	23,76	24,32	92M	13.850
18/06/2021	0,08%	0,02	24,17	24,07	23,97	24,33	88M	16.645
17/06/2021	-0,82%	-0,20	24,15	24,21	23,80	24,46	147M	26.058
16/06/2021	-1,30%	-0,32	24,35	24,63	24,12	24,71	222M	32.462
15/06/2021	-0,28%	-0,07	24,67	24,83	24,44	24,83	74M	13.514
14/06/2021	0,86%	0,21	24,74	24,67	24,48	25,03	146M	24.836
11/06/2021	-1,68%	-0,42	24,53	24,81	24,16	24,89	150M	20.751
10/06/2021	-2,42%	-0,62	24,95	25,63	24,52	25,74	239M	27.831
09/06/2021	-2,33%	-0,61	25,57	26,13	25,31	26,15	217M	23.553
08/06/2021	0,73%	0,19	26,18	25,95	25,81	26,54	196M	23.435
07/06/2021	-0,80%	-0,21	25,99	26,20	25,88	26,33	174M	21.634
04/06/2021	1,16%	0,30	26,20	25,95	25,77	26,33	191M	20.319
02/06/2021	1,69%	0,43	25,90	25,41	25,19	26,20	318M	41.535
01/06/2021	6,57%	1,57	25,47	24,10	24,02	25,67	340M	50.794
31/05/2021	0,84%	0,20	23,90	23,63	23,49	24,07	82M	12.422
28/05/2021	1,89%	0,44	23,70	23,34	23,22	23,83	121M	20.718
27/05/2021	-0,09%	-0,02	23,26	23,23	22,90	23,37	121M	14.408
26/05/2021	2,83%	0,64	23,28	22,83	22,81	23,32	229M	27.894
25/05/2021	2,12%	0,47	22,64	22,39	22,28	22,87	166M	26.422
24/05/2021	1,00%	0,22	22,17	22,05	21,57	22,24	198M	28.067
21/05/2021	-5,39%	-1,25	21,95	23,27	21,84	23,28	377M	43.481
20/05/2021	0,43%	0,10	23,20	23,23	23,02	23,45	121M	21.496
19/05/2021	-4,03%	-0,97	23,10	23,81	23,06	24,40	188M	25.256
18/05/2021	-1,35%	-0,33	24,07	24,32	23,82	24,39	88M	15.062
17/05/2021	2,87%	0,68	24,40	23,71	23,64	24,49	98M	15.258
14/05/2021	1,72%	0,40	23,72	23,66	22,91	24,40	261M	31.874
13/05/2021	2,60%	0,59	23,32	22,88	22,73	23,45	100M	20.784
12/05/2021	-2,49%	-0,58	22,73	23,18	22,56	23,30	137M	27.151
11/05/2021	-1,52%	-0,36	23,31	23,39	23,15	23,72	134M	16.589
10/05/2021	-1,82%	-0,44	23,67	24,01	23,49	24,08	90M	17.237
07/05/2021	2,12%	0,50	24,11	23,67	23,67	24,18	86M	14.028
06/05/2021	1,29%	0,30	23,61	23,32	23,29	23,86	92M	17.061
05/05/2021	0,04%	0,01	23,31	23,44	23,08	23,88	183M	26.485
04/05/2021	-0,89%	-0,21	23,30	23,56	23,29	23,67	132M	23.090
03/05/2021	-0,08%	-0,02	23,51	23,63	23,41	24,09	110M	18.980
30/04/2021	-2,28%	-0,55	23,53	24,00	23,52	24,28	174M	28.419
29/04/2021	-1,59%	-0,39	24,08	24,49	23,94	24,76	108M	17.961
28/04/2021	0,53%	0,13	24,47	24,36	23,72	24,53	110M	17.564
27/04/2021	-0,86%	-0,21	24,34	24,46	24,20	24,69	70M	13.937
26/04/2021	-3,69%	-0,94	24,55	24,58	24,31	25,08	100M	18.290
23/04/2021	1,19%	0,30	25,49	25,25	25,14	25,70	79M	17.754
22/04/2021	-0,40%	-0,10	25,19	25,44	24,98	25,97	137M	22.663
20/04/2021	0,76%	0,19	25,29	25,15	25,02	25,47	111M	19.325
19/04/2021	-2,03%	-0,52	25,10	25,75	25,10	26,23	223M	28.933
16/04/2021	1,43%	0,36	25,62	25,28	25,24	25,91	92M	18.618
15/04/2021	-1,29%	-0,33	25,26	25,85	25,26	25,98	139M	20.815
14/04/2021	0,31%	0,08	25,59	25,66	25,39	26,05	138M	22.593
13/04/2021	-0,47%	-0,12	25,51	25,65	25,28	26,03	136M	20.009
12/04/2021	0,08%	0,02	25,63	25,71	25,02	25,99	117M	19.657
09/04/2021	1,67%	0,42	25,61	24,84	24,75	25,92	140M	21.469
08/04/2021	1,65%	0,41	25,19	24,83	24,73	25,35	92M	15.192
07/04/2021	-1,27%	-0,32	24,78	25,10	24,50	25,40	83M	14.811
06/04/2021	0,97%	0,24	25,10	24,89	24,76	25,65	105M	15.976
05/04/2021	3,03%	0,73	24,86	24,44	24,32	25,10	99M	17.788
01/04/2021	-2,11%	-0,52	24,13	24,74	24,13	24,85	94M	17.422
31/03/2021	0,49%	0,12	24,65	24,53	24,06	25,07	168M	27.536
30/03/2021	6,33%	1,46	24,53	23,05	23,00	24,64	137M	24.887
29/03/2021	-2,58%	-0,61	23,07	23,54	22,78	23,78	181M	27.903
26/03/2021	-2,11%	-0,51	23,68	24,20	23,33	24,36	99M	17.646
25/03/2021	3,02%	0,71	24,19	23,35	22,90	24,44	201M	29.627
24/03/2021	-4,71%	-1,16	23,48	24,81	23,41	24,85	116M	19.017
23/03/2021	-1,64%	-0,41	24,64	24,85	24,38	25,42	130M	17.973
22/03/2021	0,52%	0,13	25,05	24,56	24,54	25,66	197M	31.817
19/03/2021	2,55%	0,62	24,92	24,41	24,30	25,26	167M	24.727
18/03/2021	-4,14%	-1,05	24,30	25,09	23,98	25,13	144M	24.908
17/03/2021	6,07%	1,45	25,35	23,73	23,47	25,45	140M	21.780
16/03/2021	-	-	23,90	24,90	23,52	25,00	106M	20.423

Date,Open,High,Low,Close,Volume
24-Sep-21,19.29,19.64,18.83,19.43,122204229
23-Sep-21,20.57,20.57,19.28,19.43,223934834
22-Sep-21,20.32,20.59,20.02,20.31,153001224
21-Sep-21,19.53,20.19,19.27,19.95,127940200
20-Sep-21,19.17,19.50,18.90,19.39,86718133
17-Sep-21,19.51,19.80,19.23,19.67,108588470
16-Sep-21,19.44,19.98,19.29,19.69,112431461
15-Sep-21,19.76,19.91,19.20,19.65,129093083
14-Sep-21,20.00,20.47,19.64,19.78,183013835
13-Sep-21,19.36,20.12,19.19,19.85,143895300
10-Sep-21,18.98,19.57,18.84,18.92,312515893
09-Sep-21,18.20,18.80,17.71,18.53,186544623
08-Sep-21,19.36,19.36,18.15,18.19,167219877
06-Sep-21,18.89,19.41,18.82,19.41,53955532
03-Sep-21,19.45,19.52,18.88,18.89,115042527
02-Sep-21,19.96,20.03,19.19,19.28,121810114
01-Sep-21,20.41,20.53,19.95,19.95,105721769
31-Aug-21,20.50,21.09,20.01,20.22,183058160
30-Aug-21,21.28,21.28,20.35,20.45,123266310
27-Aug-21,19.98,21.31,19.98,21.31,154727207
26-Aug-21,21.05,21.06,19.94,19.94,193949500
25-Aug-21,20.19,21.40,20.11,21.20,436197122
24-Aug-21,18.55,20.51,18.43,20.41,379430124
23-Aug-21,18.59,18.80,18.06,18.17,95476085
20-Aug-21,18.20,18.84,18.15,18.54,126576238
19-Aug-21,17.97,18.51,17.90,18.40,112896909
18-Aug-21,18.46,18.77,18.11,18.31,223484665
17-Aug-21,18.96,18.96,18.05,18.32,134165002
16-Aug-21,18.92,19.29,18.49,19.07,154911377
13-Aug-21,19.56,20.06,18.97,19.04,161135380
12-Aug-21,19.65,19.72,19.31,19.33,89002343
11-Aug-21,20.06,20.12,19.57,19.70,113496916
10-Aug-21,20.41,20.48,19.96,20.05,103619825
09-Aug-21,20.05,20.61,19.95,20.35,126127125
06-Aug-21,19.67,20.23,19.60,20.08,109516666
05-Aug-21,20.32,20.48,19.57,19.63,143400806
04-Aug-21,20.51,20.81,20.10,20.22,95792865
03-Aug-21,20.90,20.90,19.85,20.53,181139374
02-Aug-21,21.15,21.49,20.87,20.90,114397728
30-Jul-21,21.15,21.29,20.71,20.85,93491096
29-Jul-21,21.90,22.11,21.26,21.32,105795009
28-Jul-21,21.53,21.82,21.23,21.74,87209192
27-Jul-21,21.50,21.52,20.99,21.40,152663402
26-Jul-21,21.86,21.96,21.40,21.56,105804484
23-Jul-21,22.34,22.44,21.68,21.90,139520614
22-Jul-21,22.36,22.58,22.22,22.39,78138946
21-Jul-21,22.49,22.54,22.06,22.32,99571497
20-Jul-21,22.63,22.63,22.19,22.44,79218967
19-Jul-21,22.35,22.67,22.06,22.64,105268147
16-Jul-21,23.36,23.52,22.67,22.80,108673501
15-Jul-21,23.56,23.72,22.96,23.19,116043695
14-Jul-21,23.67,23.91,23.44,23.58,122692741
13-Jul-21,23.75,23.75,23.17,23.38,165502383
12-Jul-21,22.92,23.69,22.79,23.46,143587473
08-Jul-21,22.80,22.98,22.46,22.69,251467499
07-Jul-21,23.20,23.52,22.84,23.23,123023976
06-Jul-21,23.20,23.20,22.65,22.94,104101835
05-Jul-21,23.29,23.43,23.05,23.26,62903744
02-Jul-21,22.99,23.42,22.82,23.42,105899599
01-Jul-21,23.45,23.51,22.71,22.76,163574812
30-Jun-21,22.83,23.66,22.71,23.34,169835539
29-Jun-21,22.62,23.10,22.18,22.97,167666350
28-Jun-21,22.93,23.29,22.52,22.70,139293543
25-Jun-21,23.71,23.72,22.77,22.87,133035508
24-Jun-21,23.60,24.15,23.50,23.53,179812395
23-Jun-21,23.70,23.70,23.10,23.32,162407282
22-Jun-21,23.86,23.86,23.52,23.73,98264060
21-Jun-21,24.32,24.32,23.76,24.09,91829979
18-Jun-21,24.07,24.33,23.97,24.17,88342705
17-Jun-21,24.21,24.46,23.80,24.15,147244289
16-Jun-21,24.63,24.71,24.12,24.35,221844117
15-Jun-21,24.83,24.83,24.44,24.67,73737742
14-Jun-21,24.67,25.03,24.48,24.74,145992546
11-Jun-21,24.81,24.89,24.16,24.53,150429910
10-Jun-21,25.63,25.74,24.52,24.95,238567913
09-Jun-21,26.13,26.15,25.31,25.57,216542263
08-Jun-21,25.95,26.54,25.81,26.18,195767032
07-Jun-21,26.20,26.33,25.88,25.99,173663694
04-Jun-21,25.95,26.33,25.77,26.20,191272335
02-Jun-21,25.41,26.20,25.19,25.90,317822854
01-Jun-21,24.10,25.67,24.02,25.47,340122501
31-May-21,23.63,24.07,23.49,23.90,81971930
28-May-21,23.34,23.83,23.22,23.70,121138493
27-May-21,23.23,23.37,22.90,23.26,121432241
26-May-21,22.83,23.32,22.81,23.28,228801071
25-May-21,22.39,22.87,22.28,22.64,166470098
24-May-21,22.05,22.24,21.57,22.17,197719434
21-May-21,23.27,23.28,21.84,21.95,377157449
20-May-21,23.23,23.45,23.02,23.20,121229558
19-May-21,23.81,24.40,23.06,23.10,188479046
18-May-21,24.32,24.39,23.82,24.07,88208446
17-May-21,23.71,24.49,23.64,24.40,97639987
14-May-21,23.66,24.40,22.91,23.72,261432466
13-May-21,22.88,23.45,22.73,23.32,100289681
12-May-21,23.18,23.30,22.56,22.73,137248313
11-May-21,23.39,23.72,23.15,23.31,133525472
10-May-21,24.01,24.08,23.49,23.67,90414859
07-May-21,23.67,24.18,23.67,24.11,86158142
06-May-21,23.32,23.86,23.29,23.61,92433034
05-May-21,23.44,23.88,23.08,23.31,182641244
04-May-21,23.56,23.67,23.29,23.30,132380448
03-May-21,23.63,24.09,23.41,23.51,110028273
30-Apr-21,24.00,24.28,23.52,23.53,173714868
29-Apr-21,24.49,24.76,23.94,24.08,107638212
28-Apr-21,24.36,24.53,23.72,24.47,109918262
27-Apr-21,24.46,24.69,24.20,24.34,69875452
26-Apr-21,24.58,25.08,24.31,24.55,99745469
23-Apr-21,25.25,25.70,25.14,25.49,78840533
22-Apr-21,25.44,25.97,24.98,25.19,137307455
20-Apr-21,25.15,25.47,25.02,25.29,111039810
19-Apr-21,25.75,26.23,25.10,25.10,223436976
16-Apr-21,25.28,25.91,25.24,25.62,92121605
15-Apr-21,25.85,25.98,25.26,25.26,138991044
14-Apr-21,25.66,26.05,25.39,25.59,138059070
13-Apr-21,25.65,26.03,25.28,25.51,136322096
12-Apr-21,25.71,25.99,25.02,25.63,116873238
09-Apr-21,24.84,25.92,24.75,25.61,139948699
08-Apr-21,24.83,25.35,24.73,25.19,92323972
07-Apr-21,25.10,25.40,24.50,24.78,83409516
06-Apr-21,24.89,25.65,24.76,25.10,105341979
05-Apr-21,24.44,25.10,24.32,24.86,98712740
01-Apr-21,24.74,24.85,24.13,24.13,94213052
31-Mar-21,24.53,25.07,24.06,24.65,167764471
30-Mar-21,23.05,24.64,23.00,24.53,137206702
29-Mar-21,23.54,23.78,22.78,23.07,181078967
26-Mar-21,24.20,24.36,23.33,23.68,99458883
25-Mar-21,23.35,24.44,22.90,24.19,200999349
24-Mar-21,24.81,24.85,23.41,23.48,116273759
23-Mar-21,24.85,25.42,24.38,24.64,130397895
22-Mar-21,24.56,25.66,24.54,25.05,196551705
19-Mar-21,24.41,25.26,24.30,24.92,167410163
18-Mar-21,25.09,25.13,23.98,24.30,144322822
17-Mar-21,23.73,25.45,23.47,25.35,140097174
16-Mar-21,24.90,25.00,23.52,23.90,105536237

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CYRE3

cotações, gráficos e mais...