Cotação atual, histórico e gráfico do papel: CYRE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -1,81% | -0,28 | 15,18 | 15,53 | 15,13 | 15,73 | 53M | 10.938 |
| 14/12/2018 | 1,64% | 0,25 | 15,46 | 15,34 | 15,14 | 15,53 | 36M | 9.585 |
| 13/12/2018 | 2,29% | 0,34 | 15,21 | 14,99 | 14,87 | 15,39 | 64M | 12.174 |
| 12/12/2018 | -2,49% | -0,38 | 14,87 | 15,25 | 14,87 | 15,48 | 54M | 10.783 |
| 11/12/2018 | 1,67% | 0,25 | 15,25 | 15,07 | 14,92 | 15,26 | 41M | 9.058 |
| 10/12/2018 | 1,69% | 0,25 | 15,00 | 14,76 | 14,72 | 15,11 | 110M | 13.564 |
| 07/12/2018 | 0,34% | 0,05 | 14,75 | 14,70 | 14,52 | 14,77 | 30M | 8.087 |
| 06/12/2018 | 2,08% | 0,30 | 14,70 | 14,29 | 14,19 | 14,72 | 44M | 10.891 |
| 05/12/2018 | 2,64% | 0,37 | 14,40 | 14,20 | 14,05 | 14,44 | 45M | 6.952 |
| 04/12/2018 | -1,61% | -0,23 | 14,03 | 14,30 | 13,91 | 14,45 | 33M | 8.514 |
| 03/12/2018 | 0,14% | 0,02 | 14,26 | 14,35 | 14,20 | 14,56 | 32M | 8.180 |
| 30/11/2018 | 3,04% | 0,42 | 14,24 | 13,97 | 13,75 | 14,24 | 36M | 10.073 |
| 29/11/2018 | -2,47% | -0,35 | 13,82 | 14,18 | 13,74 | 14,30 | 45M | 13.486 |
| 28/11/2018 | -0,21% | -0,03 | 14,17 | 14,18 | 13,89 | 14,39 | 39M | 9.790 |
| 27/11/2018 | 2,53% | 0,35 | 14,20 | 13,85 | 13,85 | 14,26 | 34M | 9.629 |
| 26/11/2018 | -1,21% | -0,17 | 13,85 | 14,19 | 13,67 | 14,35 | 37M | 10.363 |
| 23/11/2018 | -2,23% | -0,32 | 14,02 | 14,40 | 14,00 | 14,45 | 51M | 7.188 |
| 22/11/2018 | 0,21% | 0,03 | 14,34 | 14,30 | 14,23 | 14,60 | 35M | 5.291 |
| 21/11/2018 | 0,77% | 0,11 | 14,31 | 14,10 | 13,90 | 14,57 | 65M | 12.534 |
| 19/11/2018 | -1,05% | -0,15 | 14,20 | 14,20 | 13,97 | 14,31 | 29M | 7.621 |
| 16/11/2018 | 4,44% | 0,61 | 14,35 | 13,75 | 13,51 | 14,35 | 76M | 15.600 |
| 14/11/2018 | 5,29% | 0,69 | 13,74 | 13,05 | 13,03 | 13,74 | 114M | 14.981 |
| 13/11/2018 | -0,08% | -0,01 | 13,05 | 13,01 | 12,72 | 13,38 | 49M | 13.704 |
| 12/11/2018 | -2,54% | -0,34 | 13,06 | 13,31 | 12,95 | 13,31 | 40M | 12.843 |
| 09/11/2018 | 0,07% | 0,01 | 13,40 | 13,05 | 12,86 | 13,41 | 59M | 11.555 |
| 08/11/2018 | -2,19% | -0,30 | 13,39 | 13,85 | 13,16 | 13,85 | 39M | 12.343 |
| 07/11/2018 | -1,44% | -0,20 | 13,69 | 14,09 | 13,35 | 14,09 | 37M | 12.968 |
| 06/11/2018 | -2,05% | -0,29 | 13,89 | 14,10 | 13,75 | 14,29 | 34M | 12.235 |
| 05/11/2018 | -0,49% | -0,07 | 14,18 | 14,27 | 14,08 | 14,41 | 32M | 11.894 |
| 01/11/2018 | -2,40% | -0,35 | 14,25 | 14,62 | 14,25 | 14,76 | 41M | 12.379 |
| 31/10/2018 | 1,46% | 0,21 | 14,60 | 14,57 | 14,33 | 14,84 | 54M | 13.022 |
| 30/10/2018 | 5,34% | 0,73 | 14,39 | 13,99 | 13,61 | 14,55 | 79M | 17.312 |
| 29/10/2018 | -0,07% | -0,01 | 13,66 | 14,17 | 13,30 | 14,39 | 138M | 19.375 |
| 26/10/2018 | -1,30% | -0,18 | 13,67 | 13,68 | 13,45 | 13,97 | 47M | 13.717 |
| 25/10/2018 | 1,84% | 0,25 | 13,85 | 13,61 | 13,48 | 14,00 | 71M | 15.988 |
| 24/10/2018 | 0,00% | 0,00 | 13,60 | 13,62 | 13,24 | 13,90 | 75M | 14.355 |
| 23/10/2018 | 3,42% | 0,45 | 13,60 | 12,89 | 12,83 | 13,82 | 65M | 12.111 |
| 22/10/2018 | 4,61% | 0,58 | 13,15 | 12,79 | 12,65 | 13,38 | 48M | 16.118 |
| 19/10/2018 | -0,48% | -0,06 | 12,57 | 12,80 | 12,45 | 12,84 | 86M | 10.496 |
| 18/10/2018 | -1,71% | -0,22 | 12,63 | 12,94 | 12,44 | 12,95 | 84M | 14.981 |
| 17/10/2018 | -1,46% | -0,19 | 12,85 | 13,25 | 12,85 | 13,35 | 64M | 16.769 |
| 16/10/2018 | 4,24% | 0,53 | 13,04 | 12,65 | 12,33 | 13,29 | 48M | 14.213 |
| 15/10/2018 | -0,71% | -0,09 | 12,51 | 12,83 | 12,29 | 12,97 | 40M | 10.246 |
| 11/10/2018 | -2,33% | -0,30 | 12,60 | 13,11 | 12,44 | 13,18 | 29M | 9.811 |
| 10/10/2018 | -4,44% | -0,60 | 12,90 | 13,29 | 12,77 | 13,30 | 56M | 12.795 |
| 09/10/2018 | 0,82% | 0,11 | 13,50 | 13,30 | 13,14 | 13,75 | 79M | 21.013 |
| 08/10/2018 | 11,68% | 1,40 | 13,39 | 12,90 | 12,87 | 14,06 | 115M | 22.419 |
| 05/10/2018 | -0,42% | -0,05 | 11,99 | 12,12 | 11,86 | 12,20 | 22M | 8.234 |
| 04/10/2018 | 1,18% | 0,14 | 12,04 | 11,75 | 11,58 | 12,05 | 22M | 9.672 |
| 03/10/2018 | 8,08% | 0,89 | 11,90 | 11,75 | 11,68 | 12,05 | 67M | 24.760 |
| 02/10/2018 | 4,56% | 0,48 | 11,01 | 10,80 | 10,77 | 11,26 | 41M | 15.587 |
| 01/10/2018 | -1,96% | -0,21 | 10,53 | 10,80 | 10,50 | 10,82 | 18M | 7.740 |
| 28/09/2018 | -3,68% | -0,41 | 10,74 | 11,00 | 10,73 | 11,12 | 23M | 7.376 |
| 27/09/2018 | 5,09% | 0,54 | 11,15 | 10,65 | 10,65 | 11,15 | 27M | 8.238 |
| 26/09/2018 | 2,91% | 0,30 | 10,61 | 10,38 | 10,36 | 10,86 | 23M | 7.795 |
| 25/09/2018 | -2,55% | -0,27 | 10,31 | 10,45 | 10,26 | 10,50 | 21M | 6.265 |
| 24/09/2018 | -0,38% | -0,04 | 10,58 | 10,55 | 10,40 | 10,68 | 17M | 5.483 |
| 21/09/2018 | 0,38% | 0,04 | 10,62 | 10,60 | 10,40 | 10,72 | 64M | 11.020 |
| 20/09/2018 | 0,09% | 0,01 | 10,58 | 10,69 | 10,45 | 10,81 | 22M | 7.267 |
| 19/09/2018 | 0,00% | 0,00 | 10,57 | 10,45 | 10,45 | 10,89 | 32M | 9.961 |
| 18/09/2018 | 1,15% | 0,12 | 10,57 | 10,41 | 10,36 | 10,80 | 28M | 8.303 |
| 17/09/2018 | 1,36% | 0,14 | 10,45 | 10,31 | 10,31 | 10,52 | 34M | 9.680 |
| 14/09/2018 | 2,08% | 0,21 | 10,31 | 10,10 | 10,10 | 10,43 | 24M | 7.268 |
| 13/09/2018 | -2,13% | -0,22 | 10,10 | 10,35 | 10,01 | 10,39 | 32M | 13.614 |
| 12/09/2018 | 0,00% | 0,00 | 10,32 | 10,42 | 10,20 | 10,44 | 17M | 7.089 |
| 11/09/2018 | -3,73% | -0,40 | 10,32 | 10,55 | 10,16 | 10,56 | 28M | 13.985 |
| 10/09/2018 | 0,19% | 0,02 | 10,72 | 10,83 | 10,70 | 11,02 | 21M | 7.408 |
| 06/09/2018 | 1,42% | 0,15 | 10,70 | 10,68 | 10,45 | 10,75 | 17M | 6.074 |
| 05/09/2018 | -0,85% | -0,09 | 10,55 | 10,64 | 10,41 | 10,71 | 22M | 7.767 |
| 04/09/2018 | -0,56% | -0,06 | 10,64 | 10,73 | 10,50 | 10,73 | 25M | 8.223 |
| 03/09/2018 | -2,10% | -0,23 | 10,70 | 10,78 | 10,57 | 10,86 | 12M | 5.390 |
| 31/08/2018 | 1,02% | 0,11 | 10,93 | 10,75 | 10,70 | 11,05 | 18M | 5.254 |
| 30/08/2018 | -0,73% | -0,08 | 10,82 | 10,90 | 10,73 | 10,93 | 11M | 4.972 |
| 29/08/2018 | 0,28% | 0,03 | 10,90 | 10,91 | 10,89 | 11,20 | 18M | 6.328 |
| 28/08/2018 | -0,28% | -0,03 | 10,87 | 10,85 | 10,72 | 10,96 | 17M | 4.847 |
| 27/08/2018 | 1,87% | 0,20 | 10,90 | 10,67 | 10,67 | 11,00 | 17M | 5.731 |
| 24/08/2018 | -0,74% | -0,08 | 10,70 | 10,96 | 10,55 | 11,02 | 19M | 5.903 |
| 23/08/2018 | -2,00% | -0,22 | 10,78 | 11,00 | 10,77 | 11,23 | 15M | 5.858 |
| 22/08/2018 | 1,66% | 0,18 | 11,00 | 10,70 | 10,69 | 11,09 | 28M | 7.544 |
| 21/08/2018 | -2,96% | -0,33 | 10,82 | 11,07 | 10,74 | 11,22 | 29M | 9.995 |
| 20/08/2018 | -1,76% | -0,20 | 11,15 | 11,24 | 11,12 | 11,35 | 13M | 6.709 |
| 17/08/2018 | -1,65% | -0,19 | 11,35 | 11,45 | 11,24 | 11,54 | 14M | 8.400 |
| 16/08/2018 | -1,62% | -0,19 | 11,54 | 11,75 | 11,54 | 11,96 | 16M | 4.105 |
| 15/08/2018 | -1,51% | -0,18 | 11,73 | 11,84 | 11,62 | 11,87 | 22M | 8.340 |
| 14/08/2018 | 3,30% | 0,38 | 11,91 | 11,70 | 11,56 | 12,12 | 24M | 7.851 |
| 13/08/2018 | -0,86% | -0,10 | 11,53 | 11,62 | 11,34 | 11,92 | 20M | 7.918 |
| 10/08/2018 | -4,67% | -0,57 | 11,63 | 12,09 | 11,63 | 12,09 | 52M | 9.438 |
| 09/08/2018 | 1,08% | 0,13 | 12,20 | 12,19 | 11,74 | 12,22 | 43M | 9.785 |
| 08/08/2018 | 0,67% | 0,08 | 12,07 | 11,93 | 11,93 | 12,33 | 21M | 9.116 |
| 07/08/2018 | -1,32% | -0,16 | 11,99 | 12,16 | 11,94 | 12,46 | 31M | 11.781 |
| 06/08/2018 | -1,30% | -0,16 | 12,15 | 12,33 | 12,04 | 12,38 | 14M | 4.828 |
| 03/08/2018 | 3,01% | 0,36 | 12,31 | 12,06 | 11,91 | 12,34 | 28M | 7.837 |
| 02/08/2018 | -1,40% | -0,17 | 11,95 | 12,00 | 11,86 | 12,19 | 33M | 5.812 |
| 01/08/2018 | 4,57% | 0,53 | 12,12 | 11,69 | 11,56 | 12,15 | 56M | 13.322 |
| 31/07/2018 | -1,19% | -0,14 | 11,59 | 11,71 | 11,53 | 11,80 | 41M | 8.015 |
| 30/07/2018 | -2,25% | -0,27 | 11,73 | 12,05 | 11,73 | 12,13 | 18M | 6.753 |
| 27/07/2018 | -0,83% | -0,10 | 12,00 | 12,14 | 11,97 | 12,27 | 46M | 6.834 |
| 26/07/2018 | -3,28% | -0,41 | 12,10 | 12,52 | 12,03 | 12,52 | 24M | 7.098 |
| 25/07/2018 | 1,87% | 0,23 | 12,51 | 12,34 | 12,30 | 12,67 | 30M | 7.750 |
| 24/07/2018 | 1,74% | 0,21 | 12,28 | 12,19 | 12,12 | 12,34 | 21M | 5.134 |
| 23/07/2018 | -2,03% | -0,25 | 12,07 | 12,30 | 11,97 | 12,30 | 17M | 6.360 |
Date,Open,High,Low,Close,Volume
17-Dec-18,15.53,15.73,15.13,15.18,53200112
14-Dec-18,15.34,15.53,15.14,15.46,36471634
13-Dec-18,14.99,15.39,14.87,15.21,64414335
12-Dec-18,15.25,15.48,14.87,14.87,53635549
11-Dec-18,15.07,15.26,14.92,15.25,40944948
10-Dec-18,14.76,15.11,14.72,15.00,110398246
07-Dec-18,14.70,14.77,14.52,14.75,29799862
06-Dec-18,14.29,14.72,14.19,14.70,43903581
05-Dec-18,14.20,14.44,14.05,14.40,44991027
04-Dec-18,14.30,14.45,13.91,14.03,33203435
03-Dec-18,14.35,14.56,14.20,14.26,32478159
30-Nov-18,13.97,14.24,13.75,14.24,35563299
29-Nov-18,14.18,14.30,13.74,13.82,45404881
28-Nov-18,14.18,14.39,13.89,14.17,39266465
27-Nov-18,13.85,14.26,13.85,14.20,34151021
26-Nov-18,14.19,14.35,13.67,13.85,36747667
23-Nov-18,14.40,14.45,14.00,14.02,51061397
22-Nov-18,14.30,14.60,14.23,14.34,34568400
21-Nov-18,14.10,14.57,13.90,14.31,64596500
19-Nov-18,14.20,14.31,13.97,14.20,29000297
16-Nov-18,13.75,14.35,13.51,14.35,76388541
14-Nov-18,13.05,13.74,13.03,13.74,114184199
13-Nov-18,13.01,13.38,12.72,13.05,48996844
12-Nov-18,13.31,13.31,12.95,13.06,40357854
09-Nov-18,13.05,13.41,12.86,13.40,59445390
08-Nov-18,13.85,13.85,13.16,13.39,38624202
07-Nov-18,14.09,14.09,13.35,13.69,37021183
06-Nov-18,14.10,14.29,13.75,13.89,33541949
05-Nov-18,14.27,14.41,14.08,14.18,32066890
01-Nov-18,14.62,14.76,14.25,14.25,40722994
31-Oct-18,14.57,14.84,14.33,14.60,54173913
30-Oct-18,13.99,14.55,13.61,14.39,79416961
29-Oct-18,14.17,14.39,13.30,13.66,138048786
26-Oct-18,13.68,13.97,13.45,13.67,46594558
25-Oct-18,13.61,14.00,13.48,13.85,71085576
24-Oct-18,13.62,13.90,13.24,13.60,74624855
23-Oct-18,12.89,13.82,12.83,13.60,64556808
22-Oct-18,12.79,13.38,12.65,13.15,47913207
19-Oct-18,12.80,12.84,12.45,12.57,86276351
18-Oct-18,12.94,12.95,12.44,12.63,83524434
17-Oct-18,13.25,13.35,12.85,12.85,64379793
16-Oct-18,12.65,13.29,12.33,13.04,47881647
15-Oct-18,12.83,12.97,12.29,12.51,39606313
11-Oct-18,13.11,13.18,12.44,12.60,29055771
10-Oct-18,13.29,13.30,12.77,12.90,56008777
09-Oct-18,13.30,13.75,13.14,13.50,78882634
08-Oct-18,12.90,14.06,12.87,13.39,114584451
05-Oct-18,12.12,12.20,11.86,11.99,21719431
04-Oct-18,11.75,12.05,11.58,12.04,22337090
03-Oct-18,11.75,12.05,11.68,11.90,66730685
02-Oct-18,10.80,11.26,10.77,11.01,41286079
01-Oct-18,10.80,10.82,10.50,10.53,18262672
28-Sep-18,11.00,11.12,10.73,10.74,22546680
27-Sep-18,10.65,11.15,10.65,11.15,27338839
26-Sep-18,10.38,10.86,10.36,10.61,22665080
25-Sep-18,10.45,10.50,10.26,10.31,21123041
24-Sep-18,10.55,10.68,10.40,10.58,16920453
21-Sep-18,10.60,10.72,10.40,10.62,63697159
20-Sep-18,10.69,10.81,10.45,10.58,21852072
19-Sep-18,10.45,10.89,10.45,10.57,32240349
18-Sep-18,10.41,10.80,10.36,10.57,28204113
17-Sep-18,10.31,10.52,10.31,10.45,33632637
14-Sep-18,10.10,10.43,10.10,10.31,23618262
13-Sep-18,10.35,10.39,10.01,10.10,31953072
12-Sep-18,10.42,10.44,10.20,10.32,16727206
11-Sep-18,10.55,10.56,10.16,10.32,28496267
10-Sep-18,10.83,11.02,10.70,10.72,20610527
06-Sep-18,10.68,10.75,10.45,10.70,16805565
05-Sep-18,10.64,10.71,10.41,10.55,21501603
04-Sep-18,10.73,10.73,10.50,10.64,24902325
03-Sep-18,10.78,10.86,10.57,10.70,12475231
31-Aug-18,10.75,11.05,10.70,10.93,17618478
30-Aug-18,10.90,10.93,10.73,10.82,10905447
29-Aug-18,10.91,11.20,10.89,10.90,17671008
28-Aug-18,10.85,10.96,10.72,10.87,16706361
27-Aug-18,10.67,11.00,10.67,10.90,16758879
24-Aug-18,10.96,11.02,10.55,10.70,18919663
23-Aug-18,11.00,11.23,10.77,10.78,14981177
22-Aug-18,10.70,11.09,10.69,11.00,28479357
21-Aug-18,11.07,11.22,10.74,10.82,29390996
20-Aug-18,11.24,11.35,11.12,11.15,13307834
17-Aug-18,11.45,11.54,11.24,11.35,14381703
16-Aug-18,11.75,11.96,11.54,11.54,15980782
15-Aug-18,11.84,11.87,11.62,11.73,22114341
14-Aug-18,11.70,12.12,11.56,11.91,24289176
13-Aug-18,11.62,11.92,11.34,11.53,19616883
10-Aug-18,12.09,12.09,11.63,11.63,51829591
09-Aug-18,12.19,12.22,11.74,12.20,42541507
08-Aug-18,11.93,12.33,11.93,12.07,20636456
07-Aug-18,12.16,12.46,11.94,11.99,30621142
06-Aug-18,12.33,12.38,12.04,12.15,13554830
03-Aug-18,12.06,12.34,11.91,12.31,28281009
02-Aug-18,12.00,12.19,11.86,11.95,32764487
01-Aug-18,11.69,12.15,11.56,12.12,55617284
31-Jul-18,11.71,11.80,11.53,11.59,40845488
30-Jul-18,12.05,12.13,11.73,11.73,18363305
27-Jul-18,12.14,12.27,11.97,12.00,46035024
26-Jul-18,12.52,12.52,12.03,12.10,24283913
25-Jul-18,12.34,12.67,12.30,12.51,30247219
24-Jul-18,12.19,12.34,12.12,12.28,20642008
23-Jul-18,12.30,12.30,11.97,12.07,17286006
20-Jul-18,12.10,12.62,12.00,12.32,17286006
19-Jul-18,11.42,12.02,11.22,12.02,17286006
18-Jul-18,11.60,11.73,11.44,11.57,17286006
17-Jul-18,11.87,12.00,11.52,11.68,17286006
16-Jul-18,11.94,12.02,11.62,11.62,17286006
13-Jul-18,12.05,12.10,11.78,11.88,17286006
12-Jul-18,11.51,11.96,11.51,11.94,17286006
11-Jul-18,11.40,11.55,11.37,11.45,17286006
10-Jul-18,11.65,11.69,11.32,11.50,17286006
06-Jul-18,11.56,11.64,11.34,11.59,17286006
05-Jul-18,11.51,11.60,11.13,11.42,17286006
04-Jul-18,11.24,11.57,10.98,11.46,17286006
03-Jul-18,10.99,11.21,10.91,11.13,17286006
02-Jul-18,10.91,11.01,10.66,10.84,17286006
29-Jun-18,10.87,11.29,10.72,11.00,17286006
28-Jun-18,10.39,10.78,10.39,10.70,17286006
27-Jun-18,10.54,10.71,10.35,10.42,17286006
26-Jun-18,10.68,10.80,10.49,10.69,17286006
25-Jun-18,10.51,10.74,10.35,10.70,17286006
22-Jun-18,10.56,10.68,10.33,10.43,17286006
21-Jun-18,10.68,10.86,10.49,10.60,17286006
20-Jun-18,10.37,10.92,10.28,10.80,17286006
19-Jun-18,9.90,10.60,9.90,10.37,17286006
18-Jun-18,9.90,10.15,9.80,10.02,17286006
15-Jun-18,10.27,10.30,9.92,10.05,17286006
14-Jun-18,10.36,10.59,10.29,10.33,17286006
13-Jun-18,10.57,10.72,10.10,10.50,17286006
12-Jun-18,10.57,10.85,10.41,10.54,17286006
11-Jun-18,10.57,10.98,10.46,10.63,17286006
08-Jun-18,10.50,10.74,10.21,10.54,17286006
07-Jun-18,11.10,11.25,10.15,10.35,17286006
06-Jun-18,11.26,11.36,10.79,11.20,17286006
05-Jun-18,11.91,12.07,11.40,11.40,17286006
*exoneração de responsabilidade