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
01/07/2022	1,86%	0,22	12,04	11,75	11,64	12,22	58M	13.698
30/06/2022	-0,34%	-0,04	11,82	11,69	11,55	11,98	77M	13.713
29/06/2022	1,63%	0,19	11,86	11,74	11,71	12,03	127M	27.600
28/06/2022	-2,02%	-0,24	11,67	11,96	11,57	12,10	80M	19.257
27/06/2022	-0,58%	-0,07	11,91	12,02	11,84	12,09	53M	11.304
24/06/2022	-1,07%	-0,13	11,98	12,20	11,92	12,35	50M	10.834
23/06/2022	0,00%	0,00	12,11	12,15	11,99	12,35	57M	11.453
22/06/2022	0,67%	0,08	12,11	11,87	11,87	12,31	75M	11.011
21/06/2022	-0,25%	-0,03	12,03	12,11	11,87	12,24	85M	15.492
20/06/2022	-1,63%	-0,20	12,06	12,23	11,95	12,29	76M	12.017
17/06/2022	-0,57%	-0,07	12,26	12,15	11,89	12,26	113M	18.892

15/06/2022	2,07%	0,25	12,33	12,26	12,12	12,48	120M	21.195
14/06/2022	0,25%	0,03	12,08	12,10	11,95	12,25	77M	13.992
13/06/2022	-1,15%	-0,14	12,05	12,00	11,70	12,15	103M	18.977
10/06/2022	-4,09%	-0,52	12,19	12,61	12,18	12,69	80M	15.956
09/06/2022	0,95%	0,12	12,71	12,55	12,47	13,12	101M	14.180
08/06/2022	-2,55%	-0,33	12,59	12,84	12,59	13,01	75M	12.666
07/06/2022	-2,27%	-0,30	12,92	13,11	12,82	13,11	90M	15.182
06/06/2022	-3,36%	-0,46	13,22	13,69	13,14	13,85	68M	11.117
03/06/2022	-0,22%	-0,03	13,68	13,65	13,48	13,79	51M	11.462
02/06/2022	0,66%	0,09	13,71	13,84	13,69	13,95	44M	10.658
01/06/2022	-0,22%	-0,03	13,62	13,68	13,45	13,80	91M	15.264
31/05/2022	-2,36%	-0,33	13,65	14,08	13,65	14,13	75M	11.892
30/05/2022	-2,31%	-0,33	13,98	14,48	13,68	14,51	111M	15.015
27/05/2022	-2,19%	-0,32	14,31	14,69	14,21	14,73	39M	7.831
26/05/2022	2,45%	0,35	14,63	14,24	14,24	14,75	60M	15.867
25/05/2022	-1,45%	-0,21	14,28	14,40	14,16	14,44	88M	15.087
24/05/2022	-1,63%	-0,24	14,49	14,53	14,17	14,68	76M	13.695
23/05/2022	-0,41%	-0,06	14,73	14,98	14,66	14,98	79M	15.025
20/05/2022	1,79%	0,26	14,79	14,75	14,55	14,90	70M	11.508
19/05/2022	1,82%	0,26	14,53	14,28	14,06	14,63	77M	17.352
18/05/2022	-4,87%	-0,73	14,27	14,99	14,17	15,00	129M	16.855
17/05/2022	0,54%	0,08	15,00	15,10	15,00	15,39	107M	18.320
16/05/2022	3,47%	0,50	14,92	14,42	14,14	15,07	98M	20.515
13/05/2022	0,21%	0,03	14,42	14,47	14,39	14,83	92M	19.692
12/05/2022	2,57%	0,36	14,39	13,90	13,76	14,44	72M	16.447
11/05/2022	-1,89%	-0,27	14,03	14,24	13,90	14,45	52M	10.092
10/05/2022	2,58%	0,36	14,30	14,18	14,12	14,48	117M	27.085
09/05/2022	-0,21%	-0,03	13,94	13,79	13,62	14,16	61M	14.483
06/05/2022	-2,17%	-0,31	13,97	14,23	13,87	14,32	97M	13.658
05/05/2022	-3,64%	-0,54	14,28	14,60	14,01	14,70	81M	14.027
04/05/2022	3,20%	0,46	14,82	14,24	13,82	14,87	102M	17.897
03/05/2022	1,27%	0,18	14,36	14,14	14,04	14,42	81M	17.109
02/05/2022	0,21%	0,03	14,18	14,15	13,86	14,28	147M	21.263
29/04/2022	-3,35%	-0,49	14,15	14,81	14,15	15,00	108M	16.257
28/04/2022	2,02%	0,29	14,64	14,46	14,25	14,73	65M	12.857
27/04/2022	1,56%	0,22	14,35	14,35	14,24	14,67	112M	15.594
26/04/2022	-3,75%	-0,55	14,13	14,59	14,06	14,68	115M	19.152
25/04/2022	-1,67%	-0,25	14,68	14,28	14,17	14,77	79M	13.732
22/04/2022	-2,55%	-0,39	14,93	15,08	14,79	15,13	81M	12.453
20/04/2022	-0,20%	-0,03	15,32	15,36	15,21	15,53	47M	8.745
19/04/2022	0,07%	0,01	15,35	15,27	15,05	15,43	59M	10.774
18/04/2022	0,26%	0,04	15,34	15,30	15,20	15,54	62M	11.998
14/04/2022	-0,97%	-0,15	15,30	15,54	15,22	15,64	82M	14.442
13/04/2022	0,32%	0,05	15,45	15,57	15,26	15,67	82M	17.627
12/04/2022	-0,58%	-0,09	15,40	16,00	15,26	16,22	137M	15.685
11/04/2022	-2,09%	-0,33	15,49	15,60	15,33	15,66	72M	13.621
08/04/2022	-2,10%	-0,34	15,82	16,05	15,52	16,09	142M	18.540
07/04/2022	-1,58%	-0,26	16,16	16,35	15,98	16,46	242M	18.010
06/04/2022	-3,58%	-0,61	16,42	16,93	16,23	16,93	144M	21.659
05/04/2022	-3,35%	-0,59	17,03	17,68	16,98	17,78	81M	14.644
04/04/2022	-1,78%	-0,32	17,62	18,00	17,45	18,03	99M	12.895
01/04/2022	2,57%	0,45	17,94	17,64	17,32	18,08	158M	24.734
31/03/2022	-1,02%	-0,18	17,49	17,64	17,36	17,96	146M	17.585
30/03/2022	-1,83%	-0,33	17,67	18,11	17,27	18,15	179M	27.741
29/03/2022	-2,91%	-0,54	18,00	18,89	18,00	19,17	151M	20.827
28/03/2022	-1,49%	-0,28	18,54	18,80	18,09	18,85	105M	17.728
25/03/2022	6,81%	1,20	18,82	17,71	17,71	18,97	275M	33.669
24/03/2022	3,46%	0,59	17,62	17,04	16,99	17,64	139M	25.001
23/03/2022	2,90%	0,48	17,03	16,55	16,43	17,38	233M	32.927
22/03/2022	2,92%	0,47	16,55	16,17	16,07	16,83	156M	33.487
21/03/2022	0,00%	0,00	16,08	15,76	15,61	16,31	123M	21.054
18/03/2022	9,39%	1,38	16,08	14,45	14,38	16,15	214M	35.968
17/03/2022	-1,80%	-0,27	14,70	14,98	14,38	15,01	135M	28.672
16/03/2022	3,10%	0,45	14,97	14,71	14,68	15,15	137M	25.122
15/03/2022	3,42%	0,48	14,52	13,93	13,89	14,65	159M	29.096
14/03/2022	0,29%	0,04	14,04	14,12	13,75	14,36	110M	23.831
11/03/2022	-4,24%	-0,62	14,00	14,69	13,83	14,87	147M	26.810
10/03/2022	0,21%	0,03	14,62	14,43	13,91	14,73	179M	27.124
09/03/2022	5,80%	0,80	14,59	13,91	13,89	14,69	139M	25.199
08/03/2022	1,85%	0,25	13,79	13,81	13,56	14,21	164M	22.087
07/03/2022	-6,04%	-0,87	13,54	14,30	13,54	14,46	150M	31.304
04/03/2022	-3,29%	-0,49	14,41	14,98	14,34	14,98	86M	15.855
03/03/2022	0,27%	0,04	14,90	14,87	14,86	15,51	105M	20.755
02/03/2022	-2,11%	-0,32	14,86	14,99	14,74	15,31	68M	15.230
25/02/2022	-1,43%	-0,22	15,18	15,30	14,87	15,54	89M	18.024
24/02/2022	-0,26%	-0,04	15,40	14,93	14,43	15,66	111M	21.604
23/02/2022	-1,91%	-0,30	15,44	15,87	15,35	16,19	89M	15.594
22/02/2022	0,06%	0,01	15,74	15,93	15,65	16,27	93M	13.675
21/02/2022	-3,14%	-0,51	15,73	16,24	15,59	16,33	81M	15.289
18/02/2022	0,12%	0,02	16,24	16,32	16,15	16,58	85M	15.935
17/02/2022	-2,52%	-0,42	16,22	16,63	16,12	16,81	77M	13.226
16/02/2022	0,24%	0,04	16,64	16,76	16,28	16,84	106M	17.804
15/02/2022	4,27%	0,68	16,60	16,14	16,07	16,67	130M	21.536
14/02/2022	0,38%	0,06	15,92	15,87	15,67	16,28	89M	15.701
11/02/2022	0,57%	0,09	15,86	15,90	15,62	16,40	106M	18.142
10/02/2022	-0,50%	-0,08	15,77	15,90	15,56	16,12	76M	18.327
09/02/2022	-0,13%	-0,02	15,85	15,89	15,72	16,35	71M	13.697
08/02/2022	-0,06%	-0,01	15,87	15,83	15,51	16,10	79M	14.630
07/02/2022	-0,63%	-0,10	15,88	15,97	15,65	16,04	69M	13.099
04/02/2022	-4,99%	-0,84	15,98	16,83	15,86	16,91	131M	25.206
03/02/2022	0,00%	0,00	16,82	16,92	16,64	17,34	80M	20.123
02/02/2022	-2,38%	-0,41	16,82	17,27	16,73	17,50	104M	18.383
01/02/2022	-1,43%	-0,25	17,23	17,47	17,14	17,66	98M	18.669
31/01/2022	1,86%	0,32	17,48	17,15	17,04	17,61	127M	15.312
28/01/2022	-1,10%	-0,19	17,16	17,24	16,95	17,44	170M	21.396
27/01/2022	2,00%	0,34	17,35	17,15	17,11	17,43	119M	22.638
26/01/2022	4,16%	0,68	17,01	16,48	16,48	17,57	264M	36.402
25/01/2022	5,42%	0,84	16,33	15,36	15,30	16,51	156M	24.451
24/01/2022	-1,46%	-0,23	15,49	15,62	15,18	15,88	129M	18.579
21/01/2022	3,22%	0,49	15,72	15,14	14,97	15,78	103M	18.214
20/01/2022	3,25%	0,48	15,23	14,75	14,71	15,37	158M	24.469
19/01/2022	7,59%	1,04	14,75	13,86	13,85	14,84	157M	26.389
18/01/2022	-3,04%	-0,43	13,71	14,01	13,69	14,24	90M	19.572
17/01/2022	-0,35%	-0,05	14,14	14,23	13,65	14,48	85M	24.995
14/01/2022	0,00%	0,00	14,19	14,07	13,82	14,32	139M	22.947
13/01/2022	-0,07%	-0,01	14,19	14,12	13,84	14,32	73M	12.339
12/01/2022	2,97%	0,41	14,20	13,83	13,73	14,28	89M	15.197
11/01/2022	0,80%	0,11	13,79	13,65	13,59	13,94	60M	15.394
10/01/2022	-2,01%	-0,28	13,68	13,72	13,56	13,97	83M	19.397
07/01/2022	1,38%	0,19	13,96	13,72	13,39	14,27	114M	24.030
06/01/2022	-0,86%	-0,12	13,77	13,92	13,60	14,10	126M	22.815
05/01/2022	-2,59%	-0,37	13,89	14,22	13,68	14,49	109M	16.281
04/01/2022	-1,79%	-0,26	14,26	14,70	14,12	14,71	146M	24.687
03/01/2022	-7,98%	-1,26	14,52	15,92	14,52	15,92	157M	26.723
30/12/2021	2,40%	0,37	15,78	15,48	15,40	15,96	122M	19.286
29/12/2021	0,20%	0,03	15,41	15,39	14,99	15,65	119M	16.442
28/12/2021	0,07%	0,01	15,38	15,36	15,27	15,62	68M	11.983
27/12/2021	1,72%	0,26	15,37	15,23	15,18	15,85	80M	15.739
23/12/2021	-0,20%	-0,03	15,11	15,19	14,77	15,28	46M	9.700
22/12/2021	-0,20%	-0,03	15,14	15,21	14,97	15,45	42M	11.202
21/12/2021	-1,04%	-0,16	15,17	15,44	14,80	15,45	61M	14.264
20/12/2021	-1,16%	-0,18	15,33	15,20	15,01	15,50	59M	12.829
17/12/2021	-	-	15,51	15,26	15,14	15,78	99M	21.993

Date,Open,High,Low,Close,Volume
01-Jul-22,11.75,12.22,11.64,12.04,57966569
30-Jun-22,11.69,11.98,11.55,11.82,77096178
29-Jun-22,11.74,12.03,11.71,11.86,126979625
28-Jun-22,11.96,12.10,11.57,11.67,80088317
27-Jun-22,12.02,12.09,11.84,11.91,52780472
24-Jun-22,12.20,12.35,11.92,11.98,50362771
23-Jun-22,12.15,12.35,11.99,12.11,56974402
22-Jun-22,11.87,12.31,11.87,12.11,75173264
21-Jun-22,12.11,12.24,11.87,12.03,85203505
20-Jun-22,12.23,12.29,11.95,12.06,76080854
17-Jun-22,12.15,12.26,11.89,12.26,113321816
15-Jun-22,12.26,12.48,12.12,12.33,119883200
14-Jun-22,12.10,12.25,11.95,12.08,76605175
13-Jun-22,12.00,12.15,11.70,12.05,102968488
10-Jun-22,12.61,12.69,12.18,12.19,79713792
09-Jun-22,12.55,13.12,12.47,12.71,101463128
08-Jun-22,12.84,13.01,12.59,12.59,75351646
07-Jun-22,13.11,13.11,12.82,12.92,89604817
06-Jun-22,13.69,13.85,13.14,13.22,68475048
03-Jun-22,13.65,13.79,13.48,13.68,51357750
02-Jun-22,13.84,13.95,13.69,13.71,43841704
01-Jun-22,13.68,13.80,13.45,13.62,91039885
31-May-22,14.08,14.13,13.65,13.65,74942961
30-May-22,14.48,14.51,13.68,13.98,110690944
27-May-22,14.69,14.73,14.21,14.31,39014136
26-May-22,14.24,14.75,14.24,14.63,60053590
25-May-22,14.40,14.44,14.16,14.28,87983837
24-May-22,14.53,14.68,14.17,14.49,76066219
23-May-22,14.98,14.98,14.66,14.73,78923303
20-May-22,14.75,14.90,14.55,14.79,69562612
19-May-22,14.28,14.63,14.06,14.53,76605306
18-May-22,14.99,15.00,14.17,14.27,128821809
17-May-22,15.10,15.39,15.00,15.00,106728769
16-May-22,14.42,15.07,14.14,14.92,97591488
13-May-22,14.47,14.83,14.39,14.42,92208907
12-May-22,13.90,14.44,13.76,14.39,72334885
11-May-22,14.24,14.45,13.90,14.03,52009436
10-May-22,14.18,14.48,14.12,14.30,116661739
09-May-22,13.79,14.16,13.62,13.94,60848419
06-May-22,14.23,14.32,13.87,13.97,97431556
05-May-22,14.60,14.70,14.01,14.28,80642944
04-May-22,14.24,14.87,13.82,14.82,102105087
03-May-22,14.14,14.42,14.04,14.36,81412659
02-May-22,14.15,14.28,13.86,14.18,147456837
29-Apr-22,14.81,15.00,14.15,14.15,108135432
28-Apr-22,14.46,14.73,14.25,14.64,65144589
27-Apr-22,14.35,14.67,14.24,14.35,111635301
26-Apr-22,14.59,14.68,14.06,14.13,115261089
25-Apr-22,14.28,14.77,14.17,14.68,78586354
22-Apr-22,15.08,15.13,14.79,14.93,80839441
20-Apr-22,15.36,15.53,15.21,15.32,46840629
19-Apr-22,15.27,15.43,15.05,15.35,59330398
18-Apr-22,15.30,15.54,15.20,15.34,61874754
14-Apr-22,15.54,15.64,15.22,15.30,82023337
13-Apr-22,15.57,15.67,15.26,15.45,82186334
12-Apr-22,16.00,16.22,15.26,15.40,136502349
11-Apr-22,15.60,15.66,15.33,15.49,72375386
08-Apr-22,16.05,16.09,15.52,15.82,142330432
07-Apr-22,16.35,16.46,15.98,16.16,241691836
06-Apr-22,16.93,16.93,16.23,16.42,144281531
05-Apr-22,17.68,17.78,16.98,17.03,80666720
04-Apr-22,18.00,18.03,17.45,17.62,98603817
01-Apr-22,17.64,18.08,17.32,17.94,157545445
31-Mar-22,17.64,17.96,17.36,17.49,146015249
30-Mar-22,18.11,18.15,17.27,17.67,178593178
29-Mar-22,18.89,19.17,18.00,18.00,151126407
28-Mar-22,18.80,18.85,18.09,18.54,105163927
25-Mar-22,17.71,18.97,17.71,18.82,274964859
24-Mar-22,17.04,17.64,16.99,17.62,138737201
23-Mar-22,16.55,17.38,16.43,17.03,233205638
22-Mar-22,16.17,16.83,16.07,16.55,155640307
21-Mar-22,15.76,16.31,15.61,16.08,123394302
18-Mar-22,14.45,16.15,14.38,16.08,213665201
17-Mar-22,14.98,15.01,14.38,14.70,135373992
16-Mar-22,14.71,15.15,14.68,14.97,137252949
15-Mar-22,13.93,14.65,13.89,14.52,158550398
14-Mar-22,14.12,14.36,13.75,14.04,109940082
11-Mar-22,14.69,14.87,13.83,14.00,147094701
10-Mar-22,14.43,14.73,13.91,14.62,179115212
09-Mar-22,13.91,14.69,13.89,14.59,138714556
08-Mar-22,13.81,14.21,13.56,13.79,164312101
07-Mar-22,14.30,14.46,13.54,13.54,149905171
04-Mar-22,14.98,14.98,14.34,14.41,86294113
03-Mar-22,14.87,15.51,14.86,14.90,105357434
02-Mar-22,14.99,15.31,14.74,14.86,68407024
25-Feb-22,15.30,15.54,14.87,15.18,88716810
24-Feb-22,14.93,15.66,14.43,15.40,111469940
23-Feb-22,15.87,16.19,15.35,15.44,89039393
22-Feb-22,15.93,16.27,15.65,15.74,92550018
21-Feb-22,16.24,16.33,15.59,15.73,81311970
18-Feb-22,16.32,16.58,16.15,16.24,85190519
17-Feb-22,16.63,16.81,16.12,16.22,77133670
16-Feb-22,16.76,16.84,16.28,16.64,105940244
15-Feb-22,16.14,16.67,16.07,16.60,129538211
14-Feb-22,15.87,16.28,15.67,15.92,88981445
11-Feb-22,15.90,16.40,15.62,15.86,105751696
10-Feb-22,15.90,16.12,15.56,15.77,76454678
09-Feb-22,15.89,16.35,15.72,15.85,70707794
08-Feb-22,15.83,16.10,15.51,15.87,79153333
07-Feb-22,15.97,16.04,15.65,15.88,68588128
04-Feb-22,16.83,16.91,15.86,15.98,131216566
03-Feb-22,16.92,17.34,16.64,16.82,80354719
02-Feb-22,17.27,17.50,16.73,16.82,104223918
01-Feb-22,17.47,17.66,17.14,17.23,97763957
31-Jan-22,17.15,17.61,17.04,17.48,126987959
28-Jan-22,17.24,17.44,16.95,17.16,170352976
27-Jan-22,17.15,17.43,17.11,17.35,118976235
26-Jan-22,16.48,17.57,16.48,17.01,264374361
25-Jan-22,15.36,16.51,15.30,16.33,156468777
24-Jan-22,15.62,15.88,15.18,15.49,129056880
21-Jan-22,15.14,15.78,14.97,15.72,103463312
20-Jan-22,14.75,15.37,14.71,15.23,157651287
19-Jan-22,13.86,14.84,13.85,14.75,157012694
18-Jan-22,14.01,14.24,13.69,13.71,89878521
17-Jan-22,14.23,14.48,13.65,14.14,84936319
14-Jan-22,14.07,14.32,13.82,14.19,138960872
13-Jan-22,14.12,14.32,13.84,14.19,73183898
12-Jan-22,13.83,14.28,13.73,14.20,89013523
11-Jan-22,13.65,13.94,13.59,13.79,59820245
10-Jan-22,13.72,13.97,13.56,13.68,83236863
07-Jan-22,13.72,14.27,13.39,13.96,114116788
06-Jan-22,13.92,14.10,13.60,13.77,126051151
05-Jan-22,14.22,14.49,13.68,13.89,108977924
04-Jan-22,14.70,14.71,14.12,14.26,146317305
03-Jan-22,15.92,15.92,14.52,14.52,156786661
30-Dec-21,15.48,15.96,15.40,15.78,122285739
29-Dec-21,15.39,15.65,14.99,15.41,118700369
28-Dec-21,15.36,15.62,15.27,15.38,68378458
27-Dec-21,15.23,15.85,15.18,15.37,80398133
23-Dec-21,15.19,15.28,14.77,15.11,46242306
22-Dec-21,15.21,15.45,14.97,15.14,42111463
21-Dec-21,15.44,15.45,14.80,15.17,61248211
20-Dec-21,15.20,15.50,15.01,15.33,58871392
17-Dec-21,15.26,15.78,15.14,15.51,98861741

*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