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
03/07/2025	0,66%	0,17	25,96	25,85	25,79	26,24	114M	10.882
02/07/2025	-2,94%	-0,78	25,79	26,40	25,55	26,79	156M	17.738
01/07/2025	3,71%	0,95	26,57	26,27	26,18	26,95	113M	14.373
27/06/2025	-0,85%	-0,22	25,62	25,84	25,40	25,95	55M	7.927
26/06/2025	2,74%	0,69	25,84	25,26	25,01	26,07	88M	12.418
25/06/2025	-2,44%	-0,63	25,15	25,49	25,07	25,59	89M	12.302
24/06/2025	1,58%	0,40	25,78	25,31	25,31	25,88	94M	11.858

23/06/2025	0,48%	0,12	25,38	25,25	25,03	25,44	79M	10.981
20/06/2025	-1,10%	-0,28	25,26	25,20	25,08	25,44	184M	8.526
18/06/2025	0,71%	0,18	25,54	25,36	25,10	25,66	84M	11.476
17/06/2025	1,00%	0,25	25,36	25,06	24,97	25,82	150M	20.615
16/06/2025	2,91%	0,71	25,11	24,84	24,57	25,22	118M	15.627
13/06/2025	-1,61%	-0,40	24,40	24,46	24,06	24,55	114M	16.913
12/06/2025	0,24%	0,06	24,80	24,70	24,46	24,83	53M	9.637
11/06/2025	-2,14%	-0,54	24,74	25,18	24,56	25,41	141M	19.208
10/06/2025	1,77%	0,44	25,28	25,30	25,04	25,51	123M	12.309
09/06/2025	-1,43%	-0,36	24,84	25,01	24,50	25,20	71M	9.380
06/06/2025	-1,18%	-0,30	25,20	25,52	25,02	25,75	87M	12.418
05/06/2025	0,28%	0,07	25,50	25,60	25,16	26,00	149M	20.537
04/06/2025	-1,13%	-0,29	25,43	25,86	25,33	26,30	125M	16.010
03/06/2025	2,59%	0,65	25,72	25,08	25,02	25,85	96M	11.721
02/06/2025	0,40%	0,10	25,07	25,18	24,79	25,44	108M	14.996
30/05/2025	0,16%	0,04	24,97	24,91	24,62	25,05	110M	12.496
29/05/2025	-2,31%	-0,59	24,93	25,46	24,66	25,61	103M	14.419
28/05/2025	-0,78%	-0,20	25,52	25,53	25,26	25,62	56M	10.577
27/05/2025	2,27%	0,57	25,72	25,65	25,25	25,80	174M	15.615
26/05/2025	0,72%	0,18	25,15	24,98	24,91	25,33	43M	6.036
23/05/2025	1,26%	0,31	24,97	24,10	23,63	25,15	119M	16.072
22/05/2025	-2,34%	-0,59	24,66	25,27	24,65	25,47	239M	27.206
21/05/2025	-5,61%	-1,50	25,25	26,48	25,18	26,65	250M	21.169
20/05/2025	1,71%	0,45	26,75	26,40	26,13	26,97	131M	12.923
19/05/2025	0,19%	0,05	26,30	26,07	25,69	26,50	140M	15.477
16/05/2025	3,10%	0,79	26,25	24,86	24,25	26,25	332M	37.119
15/05/2025	2,09%	0,52	25,46	25,28	24,94	25,46	152M	16.473
14/05/2025	-0,91%	-0,23	24,94	25,27	24,61	25,72	215M	23.222
13/05/2025	-1,53%	-0,39	25,17	25,81	25,00	26,00	226M	24.731
12/05/2025	-2,70%	-0,71	25,56	26,00	25,27	26,15	148M	18.394
09/05/2025	1,04%	0,27	26,27	26,03	25,84	26,48	124M	17.756
08/05/2025	4,12%	1,03	26,00	25,53	25,34	26,58	146M	15.969
07/05/2025	0,28%	0,07	24,97	25,03	24,50	25,10	123M	12.878
06/05/2025	1,67%	0,41	24,90	24,63	24,57	25,01	131M	13.581
05/05/2025	-0,08%	-0,02	24,49	24,41	24,04	24,72	69M	10.936
02/05/2025	-1,13%	-0,28	24,51	24,86	24,21	24,89	120M	14.587
30/04/2025	1,77%	0,43	24,79	24,36	24,31	24,85	109M	14.916
29/04/2025	-2,79%	-0,70	24,36	25,11	24,20	25,12	242M	19.240
28/04/2025	-1,84%	-0,47	25,06	24,75	24,47	25,42	170M	22.929
25/04/2025	-5,27%	-1,42	25,53	26,83	25,08	26,91	435M	39.127
24/04/2025	4,17%	1,08	26,95	25,88	25,85	27,05	116M	13.240
23/04/2025	-1,11%	-0,29	25,87	26,39	25,83	26,48	120M	16.967
22/04/2025	2,03%	0,52	26,16	25,56	25,50	26,26	128M	11.044
17/04/2025	1,18%	0,30	25,64	25,10	25,09	25,80	97M	9.936
16/04/2025	-1,09%	-0,28	25,34	25,50	25,20	25,67	93M	14.796
15/04/2025	1,67%	0,42	25,62	25,01	25,01	25,75	108M	13.358
14/04/2025	1,12%	0,28	25,20	25,29	24,98	25,43	121M	21.680
11/04/2025	0,77%	0,19	24,92	24,83	23,97	24,94	194M	25.676
10/04/2025	-0,44%	-0,11	24,73	24,78	24,42	24,95	117M	20.074
09/04/2025	1,18%	0,29	24,84	24,30	24,10	25,25	192M	27.868
08/04/2025	1,20%	0,29	24,55	24,59	24,50	25,07	190M	25.579
07/04/2025	-0,66%	-0,16	24,26	24,09	23,74	25,02	146M	19.008
04/04/2025	-3,06%	-0,77	24,42	24,61	24,13	24,85	131M	18.851
03/04/2025	4,39%	1,06	25,19	24,00	23,82	25,39	162M	23.712
02/04/2025	-0,17%	-0,04	24,13	24,19	23,98	24,58	82M	13.003
01/04/2025	1,13%	0,27	24,17	23,93	23,82	24,45	81M	11.948
31/03/2025	-1,65%	-0,40	23,90	24,07	23,81	24,45	90M	15.455
28/03/2025	0,54%	0,13	24,30	24,10	23,91	24,66	126M	14.332
27/03/2025	0,75%	0,18	24,17	24,16	23,90	24,35	120M	14.501
26/03/2025	1,10%	0,26	23,99	23,73	23,64	24,38	123M	18.262
25/03/2025	1,02%	0,24	23,73	23,44	23,41	24,09	92M	12.295
24/03/2025	-1,72%	-0,41	23,49	24,00	23,43	24,00	86M	10.760
21/03/2025	0,21%	0,05	23,90	24,10	23,34	24,35	206M	27.101
20/03/2025	-0,71%	-0,17	23,85	24,04	23,85	24,70	228M	21.293
19/03/2025	2,56%	0,60	24,02	23,40	23,38	24,24	220M	21.304
18/03/2025	0,43%	0,10	23,42	23,32	23,32	23,91	151M	17.511
17/03/2025	1,30%	0,30	23,32	23,02	22,86	23,42	123M	16.061
14/03/2025	1,86%	0,42	23,02	22,60	22,52	23,28	121M	19.792
13/03/2025	1,62%	0,36	22,60	22,35	21,95	22,77	125M	15.045
12/03/2025	3,15%	0,68	22,24	21,56	21,56	22,39	131M	19.987
11/03/2025	-0,37%	-0,08	21,56	21,65	21,18	21,76	106M	12.734
10/03/2025	-0,51%	-0,11	21,64	21,62	21,48	21,94	96M	16.624
07/03/2025	3,08%	0,65	21,75	20,90	20,74	22,01	173M	27.886
06/03/2025	1,05%	0,22	21,10	21,01	20,94	21,79	134M	24.608
05/03/2025	0,63%	0,13	20,88	20,25	20,25	21,09	95M	16.561
28/02/2025	-2,67%	-0,57	20,75	21,05	20,50	21,52	149M	16.282
27/02/2025	-0,19%	-0,04	21,32	21,23	21,21	21,61	85M	13.288
26/02/2025	-2,02%	-0,44	21,36	22,08	21,29	22,14	71M	14.128
25/02/2025	0,65%	0,14	21,80	21,58	21,58	22,09	64M	10.221
24/02/2025	-3,56%	-0,80	21,66	22,44	21,65	22,55	101M	14.308
21/02/2025	0,90%	0,20	22,46	22,32	22,18	22,56	103M	15.432
20/02/2025	0,23%	0,05	22,26	22,33	21,95	22,47	97M	14.191
19/02/2025	-0,85%	-0,19	22,21	22,17	22,04	22,38	105M	15.505
18/02/2025	-0,75%	-0,17	22,40	22,62	22,19	22,75	185M	19.572
17/02/2025	3,39%	0,74	22,57	21,96	21,96	22,89	216M	25.288
14/02/2025	3,22%	0,68	21,83	21,31	21,26	22,00	143M	15.483
13/02/2025	1,10%	0,23	21,15	20,95	20,69	21,15	75M	10.538
12/02/2025	-1,09%	-0,23	20,92	20,90	20,46	21,03	113M	20.604
11/02/2025	2,52%	0,52	21,15	20,64	20,60	21,28	84M	12.132
10/02/2025	0,73%	0,15	20,63	20,58	20,58	20,89	58M	9.182
07/02/2025	-2,48%	-0,52	20,48	21,00	20,37	21,25	161M	17.733
06/02/2025	0,96%	0,20	21,00	20,72	20,68	21,12	79M	13.174
05/02/2025	0,63%	0,13	20,80	20,64	20,30	20,86	97M	15.641
04/02/2025	-0,10%	-0,02	20,67	20,58	20,51	20,91	135M	15.686
03/02/2025	1,27%	0,26	20,69	20,27	20,12	20,86	146M	20.504
31/01/2025	0,25%	0,05	20,43	20,48	20,32	20,84	176M	21.024
30/01/2025	4,25%	0,83	20,38	19,67	19,64	20,51	161M	22.754
29/01/2025	0,98%	0,19	19,55	19,43	19,21	19,67	76M	9.180
28/01/2025	-0,92%	-0,18	19,36	19,40	19,30	19,62	44M	8.411
27/01/2025	4,49%	0,84	19,54	18,45	18,41	19,65	109M	18.945
24/01/2025	0,86%	0,16	18,70	18,55	18,38	18,96	83M	12.661
23/01/2025	-0,59%	-0,11	18,54	18,80	18,36	18,88	100M	16.484
22/01/2025	1,91%	0,35	18,65	18,37	18,10	18,92	156M	20.875
21/01/2025	1,95%	0,35	18,30	17,97	17,88	18,36	62M	12.655
20/01/2025	0,45%	0,08	17,95	17,81	17,67	18,32	60M	10.849
17/01/2025	0,68%	0,12	17,87	17,83	17,63	18,10	112M	15.516
16/01/2025	-1,06%	-0,19	17,75	18,06	17,61	18,09	136M	18.584
15/01/2025	7,23%	1,21	17,94	16,93	16,91	17,97	139M	21.689
14/01/2025	2,07%	0,34	16,73	16,51	16,26	16,76	94M	12.981
13/01/2025	-0,73%	-0,12	16,39	16,55	16,20	16,55	84M	15.442
10/01/2025	-0,24%	-0,04	16,51	16,50	16,16	16,53	78M	10.551
09/01/2025	1,72%	0,28	16,55	16,21	16,16	16,71	46M	6.631
08/01/2025	-3,44%	-0,58	16,27	16,54	16,11	16,60	160M	15.998
07/01/2025	0,66%	0,11	16,85	16,94	16,71	17,08	137M	14.787
06/01/2025	1,89%	0,31	16,74	16,63	16,33	16,82	167M	27.407
03/01/2025	-0,84%	-0,14	16,43	16,54	16,30	16,70	65M	9.933
02/01/2025	-2,24%	-0,38	16,57	16,90	16,27	16,98	121M	17.972
30/12/2024	-0,99%	-0,17	16,95	17,12	16,91	17,34	96M	14.779
27/12/2024	0,18%	0,03	17,12	17,23	16,98	17,34	76M	10.381
26/12/2024	-1,33%	-0,23	17,09	17,36	17,09	17,46	54M	9.492
23/12/2024	-3,67%	-0,66	17,32	17,85	17,32	18,04	64M	9.931
20/12/2024	2,22%	0,39	17,98	17,65	17,61	18,38	157M	17.914
19/12/2024	2,87%	0,49	17,59	17,19	17,08	17,67	185M	27.062
18/12/2024	-6,15%	-1,12	17,10	17,89	16,96	18,14	326M	43.107
17/12/2024	2,24%	0,40	18,22	17,98	17,75	18,40	156M	27.107
16/12/2024	-1,27%	-0,23	17,82	18,15	17,81	18,16	166M	17.602
13/12/2024	-	-	18,05	18,25	18,03	18,38	160M	16.965

Date,Open,High,Low,Close,Volume
03-Jul-25,25.85,26.24,25.79,25.96,113647968
02-Jul-25,26.40,26.79,25.55,25.79,156365791
01-Jul-25,26.27,26.95,26.18,26.57,112741376
27-Jun-25,25.84,25.95,25.40,25.62,54552428
26-Jun-25,25.26,26.07,25.01,25.84,87607353
25-Jun-25,25.49,25.59,25.07,25.15,89291168
24-Jun-25,25.31,25.88,25.31,25.78,93899871
23-Jun-25,25.25,25.44,25.03,25.38,78836452
20-Jun-25,25.20,25.44,25.08,25.26,183515783
18-Jun-25,25.36,25.66,25.10,25.54,83502678
17-Jun-25,25.06,25.82,24.97,25.36,149776611
16-Jun-25,24.84,25.22,24.57,25.11,118400297
13-Jun-25,24.46,24.55,24.06,24.40,113619094
12-Jun-25,24.70,24.83,24.46,24.80,53148351
11-Jun-25,25.18,25.41,24.56,24.74,141292928
10-Jun-25,25.30,25.51,25.04,25.28,123292886
09-Jun-25,25.01,25.20,24.50,24.84,71375260
06-Jun-25,25.52,25.75,25.02,25.20,87153190
05-Jun-25,25.60,26.00,25.16,25.50,149352157
04-Jun-25,25.86,26.30,25.33,25.43,125478248
03-Jun-25,25.08,25.85,25.02,25.72,95766893
02-Jun-25,25.18,25.44,24.79,25.07,108118751
30-May-25,24.91,25.05,24.62,24.97,109913363
29-May-25,25.46,25.61,24.66,24.93,103353818
28-May-25,25.53,25.62,25.26,25.52,55740187
27-May-25,25.65,25.80,25.25,25.72,173602412
26-May-25,24.98,25.33,24.91,25.15,42862440
23-May-25,24.10,25.15,23.63,24.97,118626553
22-May-25,25.27,25.47,24.65,24.66,239135230
21-May-25,26.48,26.65,25.18,25.25,249902309
20-May-25,26.40,26.97,26.13,26.75,131427529
19-May-25,26.07,26.50,25.69,26.30,139723050
16-May-25,24.86,26.25,24.25,26.25,331966960
15-May-25,25.28,25.46,24.94,25.46,152467182
14-May-25,25.27,25.72,24.61,24.94,214894221
13-May-25,25.81,26.00,25.00,25.17,225878830
12-May-25,26.00,26.15,25.27,25.56,147586223
09-May-25,26.03,26.48,25.84,26.27,123939389
08-May-25,25.53,26.58,25.34,26.00,146361594
07-May-25,25.03,25.10,24.50,24.97,123083508
06-May-25,24.63,25.01,24.57,24.90,131084207
05-May-25,24.41,24.72,24.04,24.49,69493914
02-May-25,24.86,24.89,24.21,24.51,120133295
30-Apr-25,24.36,24.85,24.31,24.79,109005951
29-Apr-25,25.11,25.12,24.20,24.36,242113646
28-Apr-25,24.75,25.42,24.47,25.06,169598208
25-Apr-25,26.83,26.91,25.08,25.53,435110934
24-Apr-25,25.88,27.05,25.85,26.95,116373730
23-Apr-25,26.39,26.48,25.83,25.87,120109366
22-Apr-25,25.56,26.26,25.50,26.16,127617138
17-Apr-25,25.10,25.80,25.09,25.64,97347532
16-Apr-25,25.50,25.67,25.20,25.34,92715583
15-Apr-25,25.01,25.75,25.01,25.62,108179964
14-Apr-25,25.29,25.43,24.98,25.20,120645702
11-Apr-25,24.83,24.94,23.97,24.92,194065868
10-Apr-25,24.78,24.95,24.42,24.73,117357520
09-Apr-25,24.30,25.25,24.10,24.84,192193220
08-Apr-25,24.59,25.07,24.50,24.55,190035535
07-Apr-25,24.09,25.02,23.74,24.26,146056480
04-Apr-25,24.61,24.85,24.13,24.42,130708076
03-Apr-25,24.00,25.39,23.82,25.19,161916937
02-Apr-25,24.19,24.58,23.98,24.13,82031849
01-Apr-25,23.93,24.45,23.82,24.17,81388324
31-Mar-25,24.07,24.45,23.81,23.90,89554145
28-Mar-25,24.10,24.66,23.91,24.30,125986865
27-Mar-25,24.16,24.35,23.90,24.17,119820194
26-Mar-25,23.73,24.38,23.64,23.99,123243004
25-Mar-25,23.44,24.09,23.41,23.73,91538998
24-Mar-25,24.00,24.00,23.43,23.49,85538771
21-Mar-25,24.10,24.35,23.34,23.90,206216185
20-Mar-25,24.04,24.70,23.85,23.85,227871051
19-Mar-25,23.40,24.24,23.38,24.02,220498147
18-Mar-25,23.32,23.91,23.32,23.42,151075261
17-Mar-25,23.02,23.42,22.86,23.32,122571075
14-Mar-25,22.60,23.28,22.52,23.02,121065082
13-Mar-25,22.35,22.77,21.95,22.60,124713710
12-Mar-25,21.56,22.39,21.56,22.24,130671723
11-Mar-25,21.65,21.76,21.18,21.56,105589788
10-Mar-25,21.62,21.94,21.48,21.64,95709809
07-Mar-25,20.90,22.01,20.74,21.75,172734784
06-Mar-25,21.01,21.79,20.94,21.10,133683651
05-Mar-25,20.25,21.09,20.25,20.88,94793749
28-Feb-25,21.05,21.52,20.50,20.75,148855586
27-Feb-25,21.23,21.61,21.21,21.32,84915013
26-Feb-25,22.08,22.14,21.29,21.36,71103348
25-Feb-25,21.58,22.09,21.58,21.80,64313431
24-Feb-25,22.44,22.55,21.65,21.66,101139818
21-Feb-25,22.32,22.56,22.18,22.46,103301117
20-Feb-25,22.33,22.47,21.95,22.26,96569768
19-Feb-25,22.17,22.38,22.04,22.21,105428183
18-Feb-25,22.62,22.75,22.19,22.40,184745345
17-Feb-25,21.96,22.89,21.96,22.57,216012711
14-Feb-25,21.31,22.00,21.26,21.83,142539768
13-Feb-25,20.95,21.15,20.69,21.15,74595909
12-Feb-25,20.90,21.03,20.46,20.92,112993716
11-Feb-25,20.64,21.28,20.60,21.15,83880400
10-Feb-25,20.58,20.89,20.58,20.63,57659802
07-Feb-25,21.00,21.25,20.37,20.48,160856127
06-Feb-25,20.72,21.12,20.68,21.00,78881828
05-Feb-25,20.64,20.86,20.30,20.80,96867983
04-Feb-25,20.58,20.91,20.51,20.67,134614795
03-Feb-25,20.27,20.86,20.12,20.69,146094934
31-Jan-25,20.48,20.84,20.32,20.43,175553682
30-Jan-25,19.67,20.51,19.64,20.38,161499896
29-Jan-25,19.43,19.67,19.21,19.55,76378262
28-Jan-25,19.40,19.62,19.30,19.36,43759184
27-Jan-25,18.45,19.65,18.41,19.54,108804981
24-Jan-25,18.55,18.96,18.38,18.70,83477778
23-Jan-25,18.80,18.88,18.36,18.54,100142801
22-Jan-25,18.37,18.92,18.10,18.65,156052448
21-Jan-25,17.97,18.36,17.88,18.30,61537522
20-Jan-25,17.81,18.32,17.67,17.95,59582244
17-Jan-25,17.83,18.10,17.63,17.87,111612846
16-Jan-25,18.06,18.09,17.61,17.75,136090104
15-Jan-25,16.93,17.97,16.91,17.94,139427068
14-Jan-25,16.51,16.76,16.26,16.73,94361979
13-Jan-25,16.55,16.55,16.20,16.39,84110699
10-Jan-25,16.50,16.53,16.16,16.51,78204911
09-Jan-25,16.21,16.71,16.16,16.55,45608500
08-Jan-25,16.54,16.60,16.11,16.27,159990591
07-Jan-25,16.94,17.08,16.71,16.85,136646240
06-Jan-25,16.63,16.82,16.33,16.74,166924414
03-Jan-25,16.54,16.70,16.30,16.43,65141876
02-Jan-25,16.90,16.98,16.27,16.57,120931607
30-Dec-24,17.12,17.34,16.91,16.95,96184018
27-Dec-24,17.23,17.34,16.98,17.12,75847936
26-Dec-24,17.36,17.46,17.09,17.09,53800887
23-Dec-24,17.85,18.04,17.32,17.32,64147887
20-Dec-24,17.65,18.38,17.61,17.98,156981409
19-Dec-24,17.19,17.67,17.08,17.59,185000729
18-Dec-24,17.89,18.14,16.96,17.10,325670573
17-Dec-24,17.98,18.40,17.75,18.22,156199757
16-Dec-24,18.15,18.16,17.81,17.82,166224657
13-Dec-24,18.25,18.38,18.03,18.05,160142823

*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