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
10/07/2020	4,20%	1,13	28,03	26,73	26,61	28,11	323M	35.421
09/07/2020	0,60%	0,16	26,90	26,75	26,32	27,03	237M	27.526
08/07/2020	4,41%	1,13	26,74	25,87	25,87	26,98	364M	42.296
07/07/2020	0,04%	0,01	25,61	25,36	25,18	25,97	191M	33.216
06/07/2020	1,11%	0,28	25,60	25,99	25,29	26,06	203M	36.559
03/07/2020	3,09%	0,76	25,32	24,71	24,30	25,32	116M	15.826
02/07/2020	-0,04%	-0,01	24,56	25,00	24,32	25,39	199M	30.984
01/07/2020	7,53%	1,72	24,57	23,69	23,36	24,63	296M	40.296
30/06/2020	-0,52%	-0,12	22,85	22,86	22,54	23,86	154M	26.757
29/06/2020	4,79%	1,05	22,97	22,24	21,44	22,97	146M	25.534
26/06/2020	-5,31%	-1,23	21,92	22,82	21,80	23,06	176M	28.398

25/06/2020	2,25%	0,51	23,15	22,66	22,30	23,30	149M	28.249
24/06/2020	-3,54%	-0,83	22,64	23,15	22,38	23,49	163M	22.419
23/06/2020	2,67%	0,61	23,47	23,50	22,80	23,54	133M	27.065
22/06/2020	0,40%	0,09	22,86	23,18	22,63	23,95	171M	32.189
19/06/2020	1,88%	0,42	22,77	23,00	22,25	23,04	276M	35.554
18/06/2020	0,00%	0,00	22,35	22,20	21,95	23,81	401M	59.695
17/06/2020	6,73%	1,41	22,35	21,12	21,02	22,67	241M	37.469
16/06/2020	0,92%	0,19	20,94	21,67	20,90	21,98	199M	40.566
15/06/2020	2,02%	0,41	20,75	19,70	19,36	21,17	136M	29.532
12/06/2020	-2,63%	-0,55	20,34	20,00	19,61	20,73	208M	42.954
10/06/2020	-2,52%	-0,54	20,89	22,10	20,57	22,22	159M	33.702
09/06/2020	-3,25%	-0,72	21,43	21,69	21,06	22,13	141M	23.638
08/06/2020	7,11%	1,47	22,15	21,22	20,86	22,19	168M	24.347
05/06/2020	-1,29%	-0,27	20,68	22,00	20,50	22,44	219M	41.614
04/06/2020	0,29%	0,06	20,95	20,45	20,12	21,31	175M	31.386
03/06/2020	14,78%	2,69	20,89	19,00	18,97	21,65	412M	74.056
02/06/2020	6,56%	1,12	18,20	17,30	17,25	18,40	224M	35.814
01/06/2020	0,77%	0,13	17,08	16,95	16,77	17,43	109M	23.725
29/05/2020	-3,14%	-0,55	16,95	17,32	16,64	17,41	161M	36.837
28/05/2020	0,00%	0,00	17,50	17,48	16,75	18,04	190M	40.081
27/05/2020	8,36%	1,35	17,50	16,32	16,21	17,78	210M	38.371
26/05/2020	-3,47%	-0,58	16,15	17,10	16,06	17,34	189M	36.432
25/05/2020	12,43%	1,85	16,73	15,70	15,52	16,80	168M	28.033
22/05/2020	-4,25%	-0,66	14,88	15,30	14,84	15,37	130M	33.374
21/05/2020	11,00%	1,54	15,54	14,10	14,10	15,56	224M	50.346
20/05/2020	4,56%	0,61	14,00	13,49	13,43	14,32	134M	29.946
19/05/2020	-1,03%	-0,14	13,39	13,53	13,25	14,00	119M	29.013
18/05/2020	6,96%	0,88	13,53	13,09	12,92	13,68	107M	27.094
15/05/2020	-7,19%	-0,98	12,65	13,39	12,55	13,67	179M	40.946
14/05/2020	8,26%	1,04	13,63	12,20	12,13	13,63	159M	36.393
13/05/2020	-3,60%	-0,47	12,59	13,16	12,07	13,17	215M	52.037
12/05/2020	-0,99%	-0,13	13,06	13,28	13,01	13,59	134M	36.712
11/05/2020	-3,01%	-0,41	13,19	13,47	13,07	13,65	83M	30.149
08/05/2020	1,95%	0,26	13,60	13,60	13,18	13,79	109M	28.149
07/05/2020	-7,04%	-1,01	13,34	14,60	13,34	14,60	113M	33.540
06/05/2020	-3,37%	-0,50	14,35	14,95	14,35	15,15	98M	24.715
05/05/2020	0,13%	0,02	14,85	15,14	14,79	15,48	95M	21.095
04/05/2020	-6,79%	-1,08	14,83	15,30	14,62	15,31	129M	32.795
30/04/2020	-6,85%	-1,17	15,91	16,55	15,69	16,89	141M	27.539
29/04/2020	6,35%	1,02	17,08	16,32	16,09	17,12	182M	30.931
28/04/2020	12,70%	1,81	16,06	14,75	14,45	16,09	199M	36.415
27/04/2020	1,71%	0,24	14,25	14,38	13,51	14,62	245M	46.113
24/04/2020	-12,44%	-1,99	14,01	15,58	13,31	15,58	241M	50.319
23/04/2020	-0,31%	-0,05	16,00	16,25	15,46	16,73	126M	30.894
22/04/2020	2,75%	0,43	16,05	16,10	15,51	16,49	172M	39.041
20/04/2020	8,85%	1,27	15,62	14,10	14,02	15,62	163M	26.776
17/04/2020	2,14%	0,30	14,35	14,40	14,04	14,96	97M	20.954
16/04/2020	-1,20%	-0,17	14,05	14,36	14,00	14,75	112M	21.102
15/04/2020	-1,46%	-0,21	14,22	14,01	13,75	14,57	121M	35.540
14/04/2020	1,05%	0,15	14,43	14,61	14,12	15,05	90M	24.550
13/04/2020	-2,19%	-0,32	14,28	14,57	13,98	14,83	154M	33.568
09/04/2020	1,74%	0,25	14,60	14,58	14,25	15,60	157M	34.289
08/04/2020	3,99%	0,55	14,35	13,86	13,26	14,46	113M	25.535
07/04/2020	4,55%	0,60	13,80	14,20	13,53	14,61	97M	28.617
06/04/2020	3,37%	0,43	13,20	13,73	12,91	13,94	135M	31.103
03/04/2020	2,57%	0,32	12,77	12,52	11,94	12,83	158M	36.186
02/04/2020	-3,94%	-0,51	12,45	13,11	12,20	13,17	165M	41.557
01/04/2020	-8,28%	-1,17	12,96	13,16	12,60	13,34	155M	58.709
31/03/2020	-10,00%	-1,57	14,13	15,58	14,13	15,58	129M	31.813
30/03/2020	-2,30%	-0,37	15,70	16,44	15,28	16,68	95M	30.872
27/03/2020	-11,85%	-2,16	16,07	17,10	16,07	17,51	162M	32.795
26/03/2020	10,02%	1,66	18,23	16,45	16,26	18,47	177M	41.963
25/03/2020	8,30%	1,27	16,57	15,30	14,69	17,46	178M	38.513
24/03/2020	18,06%	2,34	15,30	13,85	13,85	15,65	139M	35.314
23/03/2020	-8,54%	-1,21	12,96	14,30	12,50	15,05	120M	25.039
20/03/2020	-3,61%	-0,53	14,17	15,54	14,00	16,40	249M	55.520
19/03/2020	9,95%	1,33	14,70	12,55	11,30	15,70	209M	45.141
18/03/2020	-20,65%	-3,48	13,37	15,18	11,20	15,52	157M	39.219
17/03/2020	-1,23%	-0,21	16,85	17,98	16,52	18,25	164M	43.628
16/03/2020	-18,95%	-3,99	17,06	18,30	16,48	18,30	186M	42.094
13/03/2020	14,96%	2,74	21,05	22,10	18,28	22,50	220M	37.134
12/03/2020	-24,65%	-5,99	18,31	20,00	16,84	20,30	143M	24.793
11/03/2020	-3,46%	-0,87	24,30	24,70	21,17	24,70	153M	29.209
10/03/2020	8,87%	2,05	25,17	24,45	23,53	25,25	247M	39.523
09/03/2020	-16,68%	-4,63	23,12	24,50	22,97	25,30	216M	42.526
06/03/2020	-5,68%	-1,67	27,75	28,10	26,66	28,55	262M	38.736
05/03/2020	-8,58%	-2,76	29,42	31,67	28,51	31,77	123M	16.939
04/03/2020	5,27%	1,61	32,18	31,25	31,20	32,23	120M	18.997
03/03/2020	-0,20%	-0,06	30,57	30,75	30,47	32,24	175M	27.604
02/03/2020	2,68%	0,80	30,63	29,50	29,33	31,24	172M	23.778
28/02/2020	1,12%	0,33	29,83	29,25	27,63	29,83	181M	29.547
27/02/2020	-5,57%	-1,74	29,50	30,71	28,93	30,75	224M	31.115
26/02/2020	-7,71%	-2,61	31,24	31,40	30,72	32,26	181M	31.468
21/02/2020	0,30%	0,10	33,85	33,49	33,11	33,87	145M	20.937
20/02/2020	0,45%	0,15	33,75	33,58	33,15	34,10	125M	18.950
19/02/2020	3,42%	1,11	33,60	32,50	32,30	33,84	120M	15.157
18/02/2020	-1,01%	-0,33	32,49	32,35	31,90	32,70	97M	12.409
17/02/2020	0,98%	0,32	32,82	32,62	32,08	32,93	68M	10.059
14/02/2020	-0,82%	-0,27	32,50	32,65	32,06	32,79	89M	14.884
13/02/2020	-0,15%	-0,05	32,77	32,21	31,91	33,02	104M	13.972
12/02/2020	2,05%	0,66	32,82	32,33	32,02	32,82	96M	16.889
11/02/2020	4,45%	1,37	32,16	31,18	30,91	32,42	176M	22.090
10/02/2020	-5,93%	-1,94	30,79	32,46	30,78	32,70	162M	18.248
07/02/2020	-0,82%	-0,27	32,73	32,58	31,78	32,92	144M	17.828
06/02/2020	0,00%	0,00	33,00	33,05	32,40	33,40	215M	19.975
05/02/2020	0,46%	0,15	33,00	33,28	32,63	34,08	154M	22.373
04/02/2020	1,23%	0,40	32,85	33,01	32,64	33,33	123M	19.126
03/02/2020	2,04%	0,65	32,45	32,27	31,80	32,98	141M	23.526
31/01/2020	-2,06%	-0,67	31,80	32,03	31,26	32,09	133M	21.629
30/01/2020	-0,82%	-0,27	32,47	31,90	30,60	32,47	125M	17.798
29/01/2020	-1,03%	-0,34	32,74	33,29	32,49	33,43	88M	12.616
28/01/2020	2,73%	0,88	33,08	32,30	32,30	33,26	87M	11.499
27/01/2020	-3,42%	-1,14	32,20	32,50	31,74	32,92	133M	12.896
24/01/2020	-3,03%	-1,04	33,34	34,35	33,13	34,40	101M	13.711
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	-	-	30,00	29,40	29,25	30,00	93M	14.977

Date,Open,High,Low,Close,Volume
10-Jul-20,26.73,28.11,26.61,28.03,322579478
09-Jul-20,26.75,27.03,26.32,26.90,236971074
08-Jul-20,25.87,26.98,25.87,26.74,364470614
07-Jul-20,25.36,25.97,25.18,25.61,191042361
06-Jul-20,25.99,26.06,25.29,25.60,202859202
03-Jul-20,24.71,25.32,24.30,25.32,115915383
02-Jul-20,25.00,25.39,24.32,24.56,198753281
01-Jul-20,23.69,24.63,23.36,24.57,295521049
30-Jun-20,22.86,23.86,22.54,22.85,153944261
29-Jun-20,22.24,22.97,21.44,22.97,145948441
26-Jun-20,22.82,23.06,21.80,21.92,176144768
25-Jun-20,22.66,23.30,22.30,23.15,149056214
24-Jun-20,23.15,23.49,22.38,22.64,163484447
23-Jun-20,23.50,23.54,22.80,23.47,132546433
22-Jun-20,23.18,23.95,22.63,22.86,171410219
19-Jun-20,23.00,23.04,22.25,22.77,276019943
18-Jun-20,22.20,23.81,21.95,22.35,400974424
17-Jun-20,21.12,22.67,21.02,22.35,240750069
16-Jun-20,21.67,21.98,20.90,20.94,199144730
15-Jun-20,19.70,21.17,19.36,20.75,136072054
12-Jun-20,20.00,20.73,19.61,20.34,208267425
10-Jun-20,22.10,22.22,20.57,20.89,158633016
09-Jun-20,21.69,22.13,21.06,21.43,141414149
08-Jun-20,21.22,22.19,20.86,22.15,167662668
05-Jun-20,22.00,22.44,20.50,20.68,218586474
04-Jun-20,20.45,21.31,20.12,20.95,175490715
03-Jun-20,19.00,21.65,18.97,20.89,412486406
02-Jun-20,17.30,18.40,17.25,18.20,223779544
01-Jun-20,16.95,17.43,16.77,17.08,109370362
29-May-20,17.32,17.41,16.64,16.95,161212420
28-May-20,17.48,18.04,16.75,17.50,190304960
27-May-20,16.32,17.78,16.21,17.50,209763140
26-May-20,17.10,17.34,16.06,16.15,188584919
25-May-20,15.70,16.80,15.52,16.73,168023421
22-May-20,15.30,15.37,14.84,14.88,129883467
21-May-20,14.10,15.56,14.10,15.54,224327004
20-May-20,13.49,14.32,13.43,14.00,133515579
19-May-20,13.53,14.00,13.25,13.39,119176051
18-May-20,13.09,13.68,12.92,13.53,106708000
15-May-20,13.39,13.67,12.55,12.65,179115990
14-May-20,12.20,13.63,12.13,13.63,158538495
13-May-20,13.16,13.17,12.07,12.59,215199306
12-May-20,13.28,13.59,13.01,13.06,133652356
11-May-20,13.47,13.65,13.07,13.19,83363313
08-May-20,13.60,13.79,13.18,13.60,109231653
07-May-20,14.60,14.60,13.34,13.34,112807218
06-May-20,14.95,15.15,14.35,14.35,97671626
05-May-20,15.14,15.48,14.79,14.85,95162457
04-May-20,15.30,15.31,14.62,14.83,128701654
30-Apr-20,16.55,16.89,15.69,15.91,141067291
29-Apr-20,16.32,17.12,16.09,17.08,181699470
28-Apr-20,14.75,16.09,14.45,16.06,198700380
27-Apr-20,14.38,14.62,13.51,14.25,244585756
24-Apr-20,15.58,15.58,13.31,14.01,241446035
23-Apr-20,16.25,16.73,15.46,16.00,125927759
22-Apr-20,16.10,16.49,15.51,16.05,171713411
20-Apr-20,14.10,15.62,14.02,15.62,163218584
17-Apr-20,14.40,14.96,14.04,14.35,96702853
16-Apr-20,14.36,14.75,14.00,14.05,112178261
15-Apr-20,14.01,14.57,13.75,14.22,120862089
14-Apr-20,14.61,15.05,14.12,14.43,89560066
13-Apr-20,14.57,14.83,13.98,14.28,154048520
09-Apr-20,14.58,15.60,14.25,14.60,157012384
08-Apr-20,13.86,14.46,13.26,14.35,113223378
07-Apr-20,14.20,14.61,13.53,13.80,96692787
06-Apr-20,13.73,13.94,12.91,13.20,134886833
03-Apr-20,12.52,12.83,11.94,12.77,157909995
02-Apr-20,13.11,13.17,12.20,12.45,164995113
01-Apr-20,13.16,13.34,12.60,12.96,154961749
31-Mar-20,15.58,15.58,14.13,14.13,129287546
30-Mar-20,16.44,16.68,15.28,15.70,94606498
27-Mar-20,17.10,17.51,16.07,16.07,161569268
26-Mar-20,16.45,18.47,16.26,18.23,177487806
25-Mar-20,15.30,17.46,14.69,16.57,177661282
24-Mar-20,13.85,15.65,13.85,15.30,139203685
23-Mar-20,14.30,15.05,12.50,12.96,120449690
20-Mar-20,15.54,16.40,14.00,14.17,249434981
19-Mar-20,12.55,15.70,11.30,14.70,208546680
18-Mar-20,15.18,15.52,11.20,13.37,156639590
17-Mar-20,17.98,18.25,16.52,16.85,163771408
16-Mar-20,18.30,18.30,16.48,17.06,186177559
13-Mar-20,22.10,22.50,18.28,21.05,219906202
12-Mar-20,20.00,20.30,16.84,18.31,142645987
11-Mar-20,24.70,24.70,21.17,24.30,153113029
10-Mar-20,24.45,25.25,23.53,25.17,247009506
09-Mar-20,24.50,25.30,22.97,23.12,216141605
06-Mar-20,28.10,28.55,26.66,27.75,261953076
05-Mar-20,31.67,31.77,28.51,29.42,123106379
04-Mar-20,31.25,32.23,31.20,32.18,119945595
03-Mar-20,30.75,32.24,30.47,30.57,174638373
02-Mar-20,29.50,31.24,29.33,30.63,171760141
28-Feb-20,29.25,29.83,27.63,29.83,180747252
27-Feb-20,30.71,30.75,28.93,29.50,224425110
26-Feb-20,31.40,32.26,30.72,31.24,181255177
21-Feb-20,33.49,33.87,33.11,33.85,145296893
20-Feb-20,33.58,34.10,33.15,33.75,125395937
19-Feb-20,32.50,33.84,32.30,33.60,120200270
18-Feb-20,32.35,32.70,31.90,32.49,96947511
17-Feb-20,32.62,32.93,32.08,32.82,67724904
14-Feb-20,32.65,32.79,32.06,32.50,89282201
13-Feb-20,32.21,33.02,31.91,32.77,103735622
12-Feb-20,32.33,32.82,32.02,32.82,96305300
11-Feb-20,31.18,32.42,30.91,32.16,176360553
10-Feb-20,32.46,32.70,30.78,30.79,162161633
07-Feb-20,32.58,32.92,31.78,32.73,144451619
06-Feb-20,33.05,33.40,32.40,33.00,215499347
05-Feb-20,33.28,34.08,32.63,33.00,154400460
04-Feb-20,33.01,33.33,32.64,32.85,122855691
03-Feb-20,32.27,32.98,31.80,32.45,140931384
31-Jan-20,32.03,32.09,31.26,31.80,133359699
30-Jan-20,31.90,32.47,30.60,32.47,124936350
29-Jan-20,33.29,33.43,32.49,32.74,88227836
28-Jan-20,32.30,33.26,32.30,33.08,87171535
27-Jan-20,32.50,32.92,31.74,32.20,133355791
24-Jan-20,34.35,34.40,33.13,33.34,100641076
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CYRE3

cotações, gráficos e mais...