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
23/01/2020	1,03%	0,35	34,38	33,62	33,46	34,38	143M	19.635
22/01/2020	1,52%	0,51	34,03	33,64	33,08	34,08	123M	17.939
21/01/2020	-0,97%	-0,33	33,52	33,30	32,93	33,95	167M	22.288
20/01/2020	2,17%	0,72	33,85	33,38	32,53	33,92	133M	16.186
17/01/2020	3,14%	1,01	33,13	32,30	31,75	33,13	110M	13.522
16/01/2020	0,37%	0,12	32,12	32,15	31,60	32,29	89M	11.212
15/01/2020	-1,54%	-0,50	32,00	32,50	31,85	32,50	150M	14.379
14/01/2020	0,78%	0,25	32,50	32,07	31,98	32,89	153M	14.151
13/01/2020	1,90%	0,60	32,25	31,78	31,57	32,40	176M	15.644
10/01/2020	0,70%	0,22	31,65	31,44	31,31	31,80	159M	19.435
09/01/2020	-0,51%	-0,16	31,43	31,70	31,11	31,97	175M	23.568
08/01/2020	-3,10%	-1,01	31,59	32,70	31,58	32,70	185M	21.588
07/01/2020	0,31%	0,10	32,60	32,20	31,85	32,80	142M	16.288
06/01/2020	-0,91%	-0,30	32,50	32,47	32,16	32,95	209M	26.794
03/01/2020	5,43%	1,69	32,80	30,95	30,36	32,80	238M	19.515
02/01/2020	4,78%	1,42	31,11	29,80	29,74	31,11	153M	19.300
30/12/2019	-1,10%	-0,33	29,69	30,17	29,58	30,24	97M	13.735
27/12/2019	0,07%	0,02	30,02	30,11	29,65	30,39	92M	13.449
26/12/2019	2,56%	0,75	30,00	29,40	29,25	30,00	93M	14.977
23/12/2019	0,24%	0,07	29,25	29,35	28,88	29,35	58M	9.816
20/12/2019	-0,38%	-0,11	29,18	29,30	28,83	29,43	78M	13.080
19/12/2019	-1,38%	-0,41	29,29	29,50	28,91	29,73	101M	15.884
18/12/2019	0,13%	0,04	29,70	29,80	29,25	29,96	114M	12.779
17/12/2019	-1,49%	-0,45	29,66	30,20	29,16	30,26	109M	19.389
16/12/2019	2,31%	0,68	30,11	29,50	29,15	30,11	101M	14.198
13/12/2019	2,65%	0,76	29,43	28,87	28,71	29,47	108M	13.820
12/12/2019	2,39%	0,67	28,67	28,30	27,86	28,88	149M	17.883
11/12/2019	-3,41%	-0,99	28,00	27,82	27,58	28,23	121M	14.812
10/12/2019	0,03%	0,01	28,99	29,10	28,70	29,42	179M	18.764
09/12/2019	0,73%	0,21	28,98	29,10	28,91	29,32	103M	12.929
06/12/2019	3,83%	1,06	28,77	28,00	27,73	28,94	299M	19.792
05/12/2019	0,36%	0,10	27,71	27,59	27,09	27,90	68M	12.660
04/12/2019	1,36%	0,37	27,61	27,40	27,05	27,62	92M	11.523
03/12/2019	2,33%	0,62	27,24	26,62	26,48	27,24	91M	10.779
02/12/2019	-0,82%	-0,22	26,62	26,71	26,59	27,25	72M	11.828
29/11/2019	-0,59%	-0,16	26,84	27,00	26,57	27,09	48M	7.870
28/11/2019	2,51%	0,66	27,00	26,45	26,11	27,10	105M	6.652
27/11/2019	-1,57%	-0,42	26,34	26,70	25,65	26,83	162M	22.772
26/11/2019	-1,87%	-0,51	26,76	27,27	26,26	27,41	109M	22.800
25/11/2019	0,07%	0,02	27,27	27,30	26,85	27,45	88M	18.253
22/11/2019	-1,02%	-0,28	27,25	27,57	26,68	27,77	88M	17.344
21/11/2019	2,72%	0,73	27,53	26,80	26,77	27,69	92M	15.867
19/11/2019	-1,51%	-0,41	26,80	27,50	26,48	27,69	81M	12.954
18/11/2019	-0,58%	-0,16	27,21	27,64	27,01	27,94	60M	11.009
14/11/2019	2,89%	0,77	27,37	26,80	26,52	27,69	115M	19.788
13/11/2019	-0,41%	-0,11	26,60	26,62	26,43	26,95	83M	13.025
12/11/2019	-3,40%	-0,94	26,71	27,41	26,18	27,63	116M	20.508
11/11/2019	0,40%	0,11	27,65	27,36	27,10	27,94	68M	11.361
08/11/2019	-1,33%	-0,37	27,54	27,90	27,08	28,00	58M	11.065
07/11/2019	0,90%	0,25	27,91	27,83	27,64	28,09	44M	7.953
06/11/2019	-0,32%	-0,09	27,66	27,83	27,25	27,90	63M	10.598
05/11/2019	-2,49%	-0,71	27,75	28,60	27,49	28,67	90M	15.347
04/11/2019	0,85%	0,24	28,46	28,30	28,15	28,76	115M	17.436
01/11/2019	4,79%	1,29	28,22	27,48	27,39	28,30	214M	22.779
31/10/2019	1,70%	0,45	26,93	26,39	26,05	27,10	113M	16.956
30/10/2019	1,49%	0,39	26,48	26,07	25,74	26,50	81M	12.237
29/10/2019	-0,46%	-0,12	26,09	26,18	25,56	26,18	64M	13.350
28/10/2019	0,89%	0,23	26,21	26,20	25,65	26,32	48M	8.290
25/10/2019	1,09%	0,28	25,98	25,72	25,35	26,04	61M	13.536
24/10/2019	0,00%	0,00	25,70	25,76	25,20	25,89	90M	13.956
23/10/2019	-2,28%	-0,60	25,70	26,40	25,61	26,60	75M	14.321
22/10/2019	1,58%	0,41	26,30	25,92	25,55	26,30	81M	14.915
21/10/2019	-0,42%	-0,11	25,89	26,13	25,71	26,14	62M	11.582
18/10/2019	-1,29%	-0,34	26,00	26,31	25,60	26,50	136M	20.945
17/10/2019	0,61%	0,16	26,34	26,46	25,87	27,27	222M	24.886
16/10/2019	2,59%	0,66	26,18	25,55	24,98	26,34	175M	14.115
15/10/2019	1,07%	0,27	25,52	25,88	25,39	25,88	84M	15.086
14/10/2019	1,36%	0,34	25,25	25,00	24,71	25,25	41M	7.441
11/10/2019	1,38%	0,34	24,91	24,90	24,55	25,00	45M	7.868
10/10/2019	1,28%	0,31	24,57	24,20	23,96	24,87	43M	6.545
09/10/2019	-0,57%	-0,14	24,26	24,51	24,12	24,78	42M	7.139
08/10/2019	-0,41%	-0,10	24,40	24,50	24,21	24,99	49M	9.735
07/10/2019	-2,39%	-0,60	24,50	24,82	24,34	25,15	68M	14.587
04/10/2019	2,83%	0,69	25,10	24,43	24,07	25,10	85M	13.758
03/10/2019	4,54%	1,06	24,41	23,34	23,04	24,41	76M	12.443
02/10/2019	-3,67%	-0,89	23,35	24,00	23,13	24,01	73M	12.092
01/10/2019	0,79%	0,19	24,24	24,15	23,85	24,32	69M	11.032
30/09/2019	2,08%	0,49	24,05	23,57	23,45	24,10	81M	12.001
27/09/2019	0,17%	0,04	23,56	23,54	23,21	23,74	50M	7.292
26/09/2019	2,62%	0,60	23,52	23,00	22,91	23,55	47M	9.535
25/09/2019	-1,63%	-0,38	22,92	23,30	22,84	23,33	64M	10.181
24/09/2019	-0,94%	-0,22	23,30	23,65	23,00	23,65	53M	8.287
23/09/2019	0,04%	0,01	23,52	23,32	22,98	23,65	57M	8.695
20/09/2019	0,69%	0,16	23,51	23,50	23,07	23,75	114M	17.435
19/09/2019	2,32%	0,53	23,35	23,20	23,07	24,13	133M	20.951
18/09/2019	-0,04%	-0,01	22,82	22,60	22,34	22,82	92M	10.780
17/09/2019	4,72%	1,03	22,83	21,70	21,61	22,83	118M	14.335
16/09/2019	-1,04%	-0,23	21,80	22,11	21,28	22,14	71M	11.927
13/09/2019	-2,52%	-0,57	22,03	22,63	21,97	22,74	53M	9.325
12/09/2019	-1,09%	-0,25	22,60	22,99	22,48	23,18	69M	11.514
11/09/2019	2,28%	0,51	22,85	22,53	22,24	22,85	159M	19.500
10/09/2019	2,01%	0,44	22,34	21,90	21,65	22,34	133M	23.007
09/09/2019	-6,41%	-1,50	21,90	23,40	21,62	23,41	198M	29.109
06/09/2019	-2,09%	-0,50	23,40	24,10	23,20	24,33	86M	13.003
05/09/2019	0,42%	0,10	23,90	24,06	23,52	24,36	126M	14.002
04/09/2019	-5,10%	-1,28	23,80	25,35	23,65	25,35	837M	16.800
03/09/2019	-2,87%	-0,74	25,08	25,85	24,89	26,03	135M	12.800
02/09/2019	2,50%	0,63	25,82	24,96	24,96	26,15	55M	9.042
30/08/2019	3,28%	0,80	25,19	24,80	24,55	25,46	129M	13.921
29/08/2019	2,82%	0,67	24,39	24,00	23,66	24,80	72M	12.973
28/08/2019	-0,29%	-0,07	23,72	23,69	23,33	23,99	51M	11.998
27/08/2019	2,81%	0,65	23,79	23,15	23,15	23,99	85M	16.880
26/08/2019	-2,94%	-0,70	23,14	23,85	22,91	24,24	68M	16.334
23/08/2019	-2,61%	-0,64	23,84	24,37	23,70	24,54	126M	20.214
22/08/2019	-2,86%	-0,72	24,48	25,47	24,48	25,81	135M	16.726
21/08/2019	8,15%	1,90	25,20	23,65	23,65	25,24	254M	20.817
20/08/2019	-1,65%	-0,39	23,30	23,74	22,83	23,75	88M	18.985
19/08/2019	-1,29%	-0,31	23,69	24,34	23,18	24,70	87M	16.927
16/08/2019	2,74%	0,64	24,00	23,90	23,11	24,30	138M	16.271
15/08/2019	-3,07%	-0,74	23,36	24,40	22,98	24,40	127M	16.455
14/08/2019	-3,52%	-0,88	24,10	24,50	23,71	24,72	103M	14.957
13/08/2019	1,13%	0,28	24,98	24,56	24,56	25,43	74M	14.217
12/08/2019	-3,14%	-0,80	24,70	25,00	24,14	25,12	121M	19.408
09/08/2019	-2,22%	-0,58	25,50	26,32	25,24	26,97	131M	21.677
08/08/2019	2,76%	0,70	26,08	25,79	25,47	26,15	148M	16.701
07/08/2019	-0,31%	-0,08	25,38	25,09	25,01	25,78	100M	17.120
06/08/2019	3,50%	0,86	25,46	24,74	24,74	25,83	102M	13.192
05/08/2019	-2,96%	-0,75	24,60	25,00	24,26	25,02	146M	14.573
02/08/2019	-0,63%	-0,16	25,35	26,00	25,01	26,00	110M	15.564
01/08/2019	4,55%	1,11	25,51	24,73	24,68	25,88	130M	20.993
31/07/2019	0,54%	0,13	24,40	24,26	24,04	24,89	171M	14.577
30/07/2019	2,19%	0,52	24,27	23,74	23,66	24,48	59M	9.930
29/07/2019	1,28%	0,30	23,75	23,44	23,30	23,94	82M	12.465
26/07/2019	4,18%	0,94	23,45	22,60	22,37	23,70	87M	14.731
25/07/2019	-0,62%	-0,14	22,51	22,66	22,32	22,87	69M	11.053
24/07/2019	1,39%	0,31	22,65	22,48	22,37	22,74	67M	10.976
23/07/2019	2,34%	0,51	22,34	21,93	21,93	22,34	86M	9.897
22/07/2019	-0,50%	-0,11	21,83	21,93	21,56	22,20	100M	13.947
19/07/2019	-2,71%	-0,61	21,94	22,59	21,93	22,70	56M	9.627
18/07/2019	2,36%	0,52	22,55	22,10	22,10	22,55	62M	12.385
17/07/2019	-0,54%	-0,12	22,03	22,36	21,80	22,49	43M	9.472
16/07/2019	0,87%	0,19	22,15	22,49	21,78	22,60	102M	12.834
15/07/2019	-1,08%	-0,24	21,96	22,19	21,65	22,19	50M	9.950
12/07/2019	-	-	22,20	22,93	22,10	22,93	73M	12.697

Date,Open,High,Low,Close,Volume
23-Jan-20,33.62,34.38,33.46,34.38,143201988
22-Jan-20,33.64,34.08,33.08,34.03,122987819
21-Jan-20,33.30,33.95,32.93,33.52,167263742
20-Jan-20,33.38,33.92,32.53,33.85,133265576
17-Jan-20,32.30,33.13,31.75,33.13,109821095
16-Jan-20,32.15,32.29,31.60,32.12,88798750
15-Jan-20,32.50,32.50,31.85,32.00,150216505
14-Jan-20,32.07,32.89,31.98,32.50,152899315
13-Jan-20,31.78,32.40,31.57,32.25,176459279
10-Jan-20,31.44,31.80,31.31,31.65,159296684
09-Jan-20,31.70,31.97,31.11,31.43,174645214
08-Jan-20,32.70,32.70,31.58,31.59,184667400
07-Jan-20,32.20,32.80,31.85,32.60,142494283
06-Jan-20,32.47,32.95,32.16,32.50,209101938
03-Jan-20,30.95,32.80,30.36,32.80,237628971
02-Jan-20,29.80,31.11,29.74,31.11,153138064
30-Dec-19,30.17,30.24,29.58,29.69,96943715
27-Dec-19,30.11,30.39,29.65,30.02,92309578
26-Dec-19,29.40,30.00,29.25,30.00,93086274
23-Dec-19,29.35,29.35,28.88,29.25,58151578
20-Dec-19,29.30,29.43,28.83,29.18,78390519
19-Dec-19,29.50,29.73,28.91,29.29,101285792
18-Dec-19,29.80,29.96,29.25,29.70,114443430
17-Dec-19,30.20,30.26,29.16,29.66,109436507
16-Dec-19,29.50,30.11,29.15,30.11,100912137
13-Dec-19,28.87,29.47,28.71,29.43,107698284
12-Dec-19,28.30,28.88,27.86,28.67,148970441
11-Dec-19,27.82,28.23,27.58,28.00,121403311
10-Dec-19,29.10,29.42,28.70,28.99,179460209
09-Dec-19,29.10,29.32,28.91,28.98,102734798
06-Dec-19,28.00,28.94,27.73,28.77,298841616
05-Dec-19,27.59,27.90,27.09,27.71,68445941
04-Dec-19,27.40,27.62,27.05,27.61,92009661
03-Dec-19,26.62,27.24,26.48,27.24,91450864
02-Dec-19,26.71,27.25,26.59,26.62,71541837
29-Nov-19,27.00,27.09,26.57,26.84,47974063
28-Nov-19,26.45,27.10,26.11,27.00,104748088
27-Nov-19,26.70,26.83,25.65,26.34,161787078
26-Nov-19,27.27,27.41,26.26,26.76,109011654
25-Nov-19,27.30,27.45,26.85,27.27,88443236
22-Nov-19,27.57,27.77,26.68,27.25,87946135
21-Nov-19,26.80,27.69,26.77,27.53,91684063
19-Nov-19,27.50,27.69,26.48,26.80,81074341
18-Nov-19,27.64,27.94,27.01,27.21,59685149
14-Nov-19,26.80,27.69,26.52,27.37,115436470
13-Nov-19,26.62,26.95,26.43,26.60,82509669
12-Nov-19,27.41,27.63,26.18,26.71,116363238
11-Nov-19,27.36,27.94,27.10,27.65,67650256
08-Nov-19,27.90,28.00,27.08,27.54,57745719
07-Nov-19,27.83,28.09,27.64,27.91,43849854
06-Nov-19,27.83,27.90,27.25,27.66,62703610
05-Nov-19,28.60,28.67,27.49,27.75,90189807
04-Nov-19,28.30,28.76,28.15,28.46,115235689
01-Nov-19,27.48,28.30,27.39,28.22,213532626
31-Oct-19,26.39,27.10,26.05,26.93,112513753
30-Oct-19,26.07,26.50,25.74,26.48,81238753
29-Oct-19,26.18,26.18,25.56,26.09,64041211
28-Oct-19,26.20,26.32,25.65,26.21,47676267
25-Oct-19,25.72,26.04,25.35,25.98,60804928
24-Oct-19,25.76,25.89,25.20,25.70,90136511
23-Oct-19,26.40,26.60,25.61,25.70,75371252
22-Oct-19,25.92,26.30,25.55,26.30,81425175
21-Oct-19,26.13,26.14,25.71,25.89,62132427
18-Oct-19,26.31,26.50,25.60,26.00,136345624
17-Oct-19,26.46,27.27,25.87,26.34,222367245
16-Oct-19,25.55,26.34,24.98,26.18,174923205
15-Oct-19,25.88,25.88,25.39,25.52,83738522
14-Oct-19,25.00,25.25,24.71,25.25,40539693
11-Oct-19,24.90,25.00,24.55,24.91,44508712
10-Oct-19,24.20,24.87,23.96,24.57,43009318
09-Oct-19,24.51,24.78,24.12,24.26,41892952
08-Oct-19,24.50,24.99,24.21,24.40,48611909
07-Oct-19,24.82,25.15,24.34,24.50,68378719
04-Oct-19,24.43,25.10,24.07,25.10,85334175
03-Oct-19,23.34,24.41,23.04,24.41,76214243
02-Oct-19,24.00,24.01,23.13,23.35,73499924
01-Oct-19,24.15,24.32,23.85,24.24,68896073
30-Sep-19,23.57,24.10,23.45,24.05,81226597
27-Sep-19,23.54,23.74,23.21,23.56,49677752
26-Sep-19,23.00,23.55,22.91,23.52,46502287
25-Sep-19,23.30,23.33,22.84,22.92,63557716
24-Sep-19,23.65,23.65,23.00,23.30,53063294
23-Sep-19,23.32,23.65,22.98,23.52,57170964
20-Sep-19,23.50,23.75,23.07,23.51,113935880
19-Sep-19,23.20,24.13,23.07,23.35,132596783
18-Sep-19,22.60,22.82,22.34,22.82,92147557
17-Sep-19,21.70,22.83,21.61,22.83,117740148
16-Sep-19,22.11,22.14,21.28,21.80,70977663
13-Sep-19,22.63,22.74,21.97,22.03,52539090
12-Sep-19,22.99,23.18,22.48,22.60,68775006
11-Sep-19,22.53,22.85,22.24,22.85,158653960
10-Sep-19,21.90,22.34,21.65,22.34,133062404
09-Sep-19,23.40,23.41,21.62,21.90,198345648
06-Sep-19,24.10,24.33,23.20,23.40,86402107
05-Sep-19,24.06,24.36,23.52,23.90,126234331
04-Sep-19,25.35,25.35,23.65,23.80,836600138
03-Sep-19,25.85,26.03,24.89,25.08,134565497
02-Sep-19,24.96,26.15,24.96,25.82,54589633
30-Aug-19,24.80,25.46,24.55,25.19,129349971
29-Aug-19,24.00,24.80,23.66,24.39,71896078
28-Aug-19,23.69,23.99,23.33,23.72,50901417
27-Aug-19,23.15,23.99,23.15,23.79,84868905
26-Aug-19,23.85,24.24,22.91,23.14,68486182
23-Aug-19,24.37,24.54,23.70,23.84,125626771
22-Aug-19,25.47,25.81,24.48,24.48,135352579
21-Aug-19,23.65,25.24,23.65,25.20,254468433
20-Aug-19,23.74,23.75,22.83,23.30,87548894
19-Aug-19,24.34,24.70,23.18,23.69,87235157
16-Aug-19,23.90,24.30,23.11,24.00,137915635
15-Aug-19,24.40,24.40,22.98,23.36,126829024
14-Aug-19,24.50,24.72,23.71,24.10,103005290
13-Aug-19,24.56,25.43,24.56,24.98,73927737
12-Aug-19,25.00,25.12,24.14,24.70,121135091
09-Aug-19,26.32,26.97,25.24,25.50,131138334
08-Aug-19,25.79,26.15,25.47,26.08,148142568
07-Aug-19,25.09,25.78,25.01,25.38,100217520
06-Aug-19,24.74,25.83,24.74,25.46,102159498
05-Aug-19,25.00,25.02,24.26,24.60,146268342
02-Aug-19,26.00,26.00,25.01,25.35,110003534
01-Aug-19,24.73,25.88,24.68,25.51,129829296
31-Jul-19,24.26,24.89,24.04,24.40,170757631
30-Jul-19,23.74,24.48,23.66,24.27,59207833
29-Jul-19,23.44,23.94,23.30,23.75,82078297
26-Jul-19,22.60,23.70,22.37,23.45,86740906
25-Jul-19,22.66,22.87,22.32,22.51,68690655
24-Jul-19,22.48,22.74,22.37,22.65,67165574
23-Jul-19,21.93,22.34,21.93,22.34,85623909
22-Jul-19,21.93,22.20,21.56,21.83,100054298
19-Jul-19,22.59,22.70,21.93,21.94,55707721
18-Jul-19,22.10,22.55,22.10,22.55,62301622
17-Jul-19,22.36,22.49,21.80,22.03,43200033
16-Jul-19,22.49,22.60,21.78,22.15,102379378
15-Jul-19,22.19,22.19,21.65,21.96,50143926
12-Jul-19,22.93,22.93,22.10,22.20,72871753

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CYRE3