Cotação atual, histórico e gráfico do papel: CYRE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -2,80% | -0,64 | 22,20 | 22,93 | 22,10 | 22,93 | 73M | 12.697 |
| 11/07/2019 | -4,27% | -1,02 | 22,84 | 23,15 | 22,50 | 23,20 | 80M | 10.355 |
| 10/07/2019 | 3,29% | 0,76 | 23,86 | 23,52 | 23,41 | 24,10 | 135M | 21.778 |
| 08/07/2019 | 1,05% | 0,24 | 23,10 | 23,32 | 23,05 | 23,43 | 83M | 11.520 |
| 05/07/2019 | 1,60% | 0,36 | 22,86 | 22,64 | 22,33 | 22,99 | 78M | 12.400 |
| 04/07/2019 | 2,23% | 0,49 | 22,50 | 22,10 | 22,10 | 22,84 | 98M | 18.859 |
| 03/07/2019 | 4,31% | 0,91 | 22,01 | 21,05 | 21,01 | 22,01 | 77M | 10.877 |
| 02/07/2019 | 0,81% | 0,17 | 21,10 | 21,15 | 20,71 | 21,26 | 61M | 12.271 |
| 01/07/2019 | 0,62% | 0,13 | 20,93 | 20,90 | 20,58 | 21,07 | 61M | 11.759 |
| 28/06/2019 | 3,74% | 0,75 | 20,80 | 20,29 | 20,11 | 20,83 | 93M | 12.807 |
| 27/06/2019 | 1,83% | 0,36 | 20,05 | 19,50 | 19,46 | 20,34 | 67M | 12.393 |
| 26/06/2019 | 1,49% | 0,29 | 19,69 | 19,57 | 19,40 | 19,95 | 88M | 17.237 |
| 25/06/2019 | -3,00% | -0,60 | 19,40 | 19,90 | 19,19 | 20,00 | 48M | 10.947 |
| 24/06/2019 | 0,76% | 0,15 | 20,00 | 19,94 | 19,82 | 20,22 | 59M | 12.259 |
| 21/06/2019 | 0,76% | 0,15 | 19,85 | 19,61 | 19,61 | 20,13 | 84M | 16.283 |
| 19/06/2019 | 1,29% | 0,25 | 19,70 | 19,41 | 19,10 | 19,74 | 53M | 11.375 |
| 18/06/2019 | 2,64% | 0,50 | 19,45 | 19,13 | 18,97 | 19,49 | 64M | 10.029 |
| 17/06/2019 | -0,26% | -0,05 | 18,95 | 19,10 | 18,85 | 19,15 | 66M | 10.364 |
| 14/06/2019 | 0,05% | 0,01 | 19,00 | 18,91 | 18,79 | 19,34 | 56M | 12.173 |
| 13/06/2019 | 1,50% | 0,28 | 18,99 | 18,76 | 18,68 | 19,24 | 55M | 11.607 |
| 12/06/2019 | -1,27% | -0,24 | 18,71 | 18,90 | 18,38 | 19,39 | 71M | 15.522 |
| 11/06/2019 | 2,16% | 0,40 | 18,95 | 18,44 | 18,44 | 18,96 | 69M | 13.157 |
| 10/06/2019 | -1,22% | -0,23 | 18,55 | 18,65 | 18,42 | 18,76 | 49M | 10.032 |
| 07/06/2019 | 4,04% | 0,73 | 18,78 | 18,07 | 18,07 | 19,00 | 87M | 21.075 |
| 06/06/2019 | 1,01% | 0,18 | 18,05 | 18,07 | 17,74 | 18,19 | 44M | 11.888 |
| 05/06/2019 | 0,22% | 0,04 | 17,87 | 17,89 | 17,77 | 18,03 | 82M | 16.401 |
| 04/06/2019 | 1,89% | 0,33 | 17,83 | 17,66 | 17,52 | 17,85 | 51M | 8.776 |
| 03/06/2019 | 0,34% | 0,06 | 17,50 | 17,58 | 17,30 | 17,66 | 49M | 11.406 |
| 31/05/2019 | 1,57% | 0,27 | 17,44 | 17,16 | 16,96 | 17,55 | 108M | 10.754 |
| 30/05/2019 | 1,54% | 0,26 | 17,17 | 16,92 | 16,91 | 17,67 | 55M | 12.973 |
| 29/05/2019 | 1,20% | 0,20 | 16,91 | 16,71 | 16,55 | 17,08 | 33M | 10.438 |
| 28/05/2019 | -0,42% | -0,07 | 16,71 | 16,90 | 16,58 | 16,91 | 39M | 10.973 |
| 27/05/2019 | 2,44% | 0,40 | 16,78 | 16,31 | 16,31 | 16,78 | 17M | 5.794 |
Date,Open,High,Low,Close,Volume
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
11-Jul-19,23.15,23.20,22.50,22.84,80157615
10-Jul-19,23.52,24.10,23.41,23.86,135341462
08-Jul-19,23.32,23.43,23.05,23.10,82704553
05-Jul-19,22.64,22.99,22.33,22.86,78401448
04-Jul-19,22.10,22.84,22.10,22.50,97959328
03-Jul-19,21.05,22.01,21.01,22.01,76648472
02-Jul-19,21.15,21.26,20.71,21.10,60849829
01-Jul-19,20.90,21.07,20.58,20.93,60749016
28-Jun-19,20.29,20.83,20.11,20.80,93457169
27-Jun-19,19.50,20.34,19.46,20.05,66973452
26-Jun-19,19.57,19.95,19.40,19.69,87632088
25-Jun-19,19.90,20.00,19.19,19.40,47825316
24-Jun-19,19.94,20.22,19.82,20.00,59407158
21-Jun-19,19.61,20.13,19.61,19.85,83884861
19-Jun-19,19.41,19.74,19.10,19.70,53365404
18-Jun-19,19.13,19.49,18.97,19.45,63625628
17-Jun-19,19.10,19.15,18.85,18.95,66468237
14-Jun-19,18.91,19.34,18.79,19.00,56440200
13-Jun-19,18.76,19.24,18.68,18.99,54562216
12-Jun-19,18.90,19.39,18.38,18.71,71190188
11-Jun-19,18.44,18.96,18.44,18.95,68858286
10-Jun-19,18.65,18.76,18.42,18.55,48571940
07-Jun-19,18.07,19.00,18.07,18.78,86732400
06-Jun-19,18.07,18.19,17.74,18.05,44120378
05-Jun-19,17.89,18.03,17.77,17.87,82344290
04-Jun-19,17.66,17.85,17.52,17.83,50631612
03-Jun-19,17.58,17.66,17.30,17.50,48699235
31-May-19,17.16,17.55,16.96,17.44,107621390
30-May-19,16.92,17.67,16.91,17.17,55157920
29-May-19,16.71,17.08,16.55,16.91,32995212
28-May-19,16.90,16.91,16.58,16.71,38881356
27-May-19,16.31,16.78,16.31,16.78,16771724
24-May-19,16.60,16.67,16.38,16.38,16771724
23-May-19,16.80,16.85,16.50,16.50,16771724
22-May-19,16.82,17.08,16.55,16.78,16771724
21-May-19,16.27,16.92,16.27,16.74,16771724
20-May-19,15.34,16.47,15.33,16.31,16771724
17-May-19,15.50,15.81,15.26,15.26,16771724
16-May-19,15.88,15.93,15.54,15.54,16771724
15-May-19,16.31,16.36,15.52,15.95,16771724
14-May-19,16.80,16.80,16.48,16.60,16771724
13-May-19,16.80,17.05,16.55,16.70,16771724
10-May-19,17.40,17.54,16.99,17.15,16771724
09-May-19,16.91,17.43,16.84,17.25,16771724
08-May-19,17.01,17.24,16.94,17.11,16771724
07-May-19,16.67,17.10,16.58,16.98,16771724
06-May-19,16.49,16.84,16.30,16.81,16771724
03-May-19,17.10,17.14,16.78,16.78,16771724
02-May-19,17.57,17.63,17.08,17.08,16771724
30-Apr-19,17.22,17.78,17.00,17.78,16771724
29-Apr-19,17.00,17.21,16.92,17.21,16771724
26-Apr-19,16.83,17.13,16.69,16.94,16771724
25-Apr-19,16.35,16.83,16.10,16.83,16771724
24-Apr-19,16.49,16.68,16.24,16.33,16771724
23-Apr-19,16.12,16.82,16.02,16.61,16771724
22-Apr-19,15.82,16.14,15.72,16.02,16771724
18-Apr-19,15.65,15.99,15.49,15.91,16771724
17-Apr-19,15.82,16.10,15.42,15.60,16771724
16-Apr-19,15.71,16.18,15.59,15.65,16771724
15-Apr-19,15.80,15.90,15.56,15.79,16771724
12-Apr-19,15.89,16.15,15.63,15.76,16771724
11-Apr-19,16.30,16.42,15.88,15.92,16771724
10-Apr-19,16.30,16.46,15.97,16.45,16771724
09-Apr-19,16.02,16.26,15.81,16.14,16771724
08-Apr-19,16.26,16.45,16.00,16.20,16771724
*exoneração de responsabilidade