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
25/08/2026	3,30%	0,79	24,73	24,00	23,89	25,03	228M	26.358
24/08/2026	3,59%	0,83	23,94	22,97	22,79	24,09	233M	23.249
21/08/2026	2,39%	0,54	23,11	22,74	22,42	23,49	218M	23.989
20/08/2026	4,01%	0,87	22,57	21,40	21,25	22,60	204M	22.709
19/08/2026	3,09%	0,65	21,70	21,50	21,21	21,93	169M	20.267
18/08/2026	-1,96%	-0,42	21,05	21,49	20,98	21,80	143M	16.368
17/08/2026	0,66%	0,14	21,47	21,30	21,30	21,77	142M	14.844
14/08/2026	1,57%	0,33	21,33	21,01	20,95	21,40	242M	20.147
13/08/2026	2,44%	0,50	21,00	20,50	20,48	21,14	154M	13.172
12/08/2026	-0,19%	-0,04	20,50	20,58	20,07	20,84	117M	14.149
11/08/2026	-4,29%	-0,92	20,54	21,44	20,33	21,64	99M	12.076
10/08/2026	-0,97%	-0,21	21,46	21,60	21,09	21,70	129M	13.868
07/08/2026	-0,73%	-0,16	21,67	21,92	21,30	22,11	124M	19.785
06/08/2026	0,97%	0,21	21,83	22,69	21,72	22,75	254M	27.019
05/08/2026	1,26%	0,27	21,62	21,54	21,48	22,33	122M	16.769
04/08/2026	-0,70%	-0,15	21,35	21,90	21,23	22,04	79M	10.749
03/08/2026	0,61%	0,13	21,50	21,92	21,26	22,11	124M	12.820
31/07/2026	-0,74%	-0,16	21,37	21,80	21,37	21,81	75M	11.221
30/07/2026	3,66%	0,76	21,53	20,95	20,95	21,76	177M	19.571
29/07/2026	-2,58%	-0,55	20,77	21,27	20,52	21,39	184M	17.910
28/07/2026	0,52%	0,11	21,32	22,01	21,28	22,26	138M	17.656
27/07/2026	2,46%	0,51	21,21	20,89	20,89	21,32	95M	9.468
24/07/2026	0,19%	0,04	20,70	20,45	20,40	21,03	66M	8.054
23/07/2026	-2,91%	-0,62	20,66	21,15	20,56	21,15	100M	11.891
22/07/2026	0,47%	0,10	21,28	21,21	21,13	21,69	195M	16.691
21/07/2026	0,24%	0,05	21,18	21,11	20,83	21,32	117M	11.481
20/07/2026	-2,31%	-0,50	21,13	21,57	21,10	21,81	148M	12.112
17/07/2026	-0,73%	-0,16	21,63	21,75	21,42	21,92	183M	15.292
16/07/2026	-3,16%	-0,71	21,79	22,38	21,79	22,53	128M	13.106
15/07/2026	-2,00%	-0,46	22,50	22,91	22,38	23,02	126M	16.353
14/07/2026	2,32%	0,52	22,96	22,75	22,20	23,04	181M	20.547
13/07/2026	-2,69%	-0,62	22,44	22,83	22,36	23,02	90M	11.662
10/07/2026	4,01%	0,89	23,06	22,96	22,87	23,46	166M	21.222
09/07/2026	4,08%	0,87	22,17	21,36	21,24	22,33	99M	13.826
08/07/2026	-4,10%	-0,91	21,30	22,00	21,07	22,00	151M	17.521
07/07/2026	-1,68%	-0,38	22,21	22,73	22,15	22,82	111M	14.371
06/07/2026	-3,46%	-0,81	22,59	23,22	22,55	23,31	115M	12.796
03/07/2026	1,08%	0,25	23,40	23,37	23,26	23,70	69M	8.637
02/07/2026	1,36%	0,31	23,15	23,02	22,80	23,47	110M	14.474
01/07/2026	-0,78%	-0,18	22,84	22,58	22,49	22,97	82M	13.313
30/06/2026	-1,03%	-0,24	23,02	23,05	22,55	23,13	108M	15.685
29/06/2026	-0,30%	-0,07	23,26	23,31	23,14	23,48	76M	7.079
26/06/2026	1,70%	0,39	23,33	22,93	22,65	23,59	201M	18.383
25/06/2026	1,96%	0,44	22,94	22,69	22,38	23,27	187M	21.338
24/06/2026	4,17%	0,90	22,50	21,39	21,29	22,71	262M	35.447
23/06/2026	-0,28%	-0,06	21,60	21,49	21,17	21,69	139M	14.302
22/06/2026	-0,78%	-0,17	21,66	21,92	21,56	22,11	162M	20.204
19/06/2026	3,22%	0,68	21,83	21,21	21,11	22,19	193M	20.827
18/06/2026	1,39%	0,29	21,15	20,88	20,66	21,42	159M	22.654
17/06/2026	-3,34%	-0,72	20,86	21,80	20,84	21,99	140M	21.027
16/06/2026	-0,37%	-0,08	21,58	21,60	21,25	21,75	87M	12.094
15/06/2026	1,40%	0,30	21,66	21,95	21,54	22,55	175M	24.211
12/06/2026	1,23%	0,26	21,36	20,73	20,73	21,85	188M	19.785
11/06/2026	3,58%	0,73	21,10	20,40	20,15	21,40	157M	20.989
10/06/2026	-1,83%	-0,38	20,37	20,68	19,98	20,68	105M	13.692
09/06/2026	2,98%	0,60	20,75	20,37	20,37	21,00	154M	20.220
08/06/2026	1,61%	0,32	20,15	19,83	19,76	20,58	141M	16.624
05/06/2026	-4,94%	-1,03	19,83	20,65	19,83	20,90	132M	16.553
03/06/2026	-6,67%	-1,49	20,86	22,00	20,65	22,00	209M	22.218
02/06/2026	-0,13%	-0,03	22,35	22,49	22,34	22,85	142M	14.887
01/06/2026	-0,62%	-0,14	22,38	22,45	21,92	22,68	165M	17.088
29/05/2026	0,09%	0,02	22,52	22,59	22,08	22,68	168M	15.221
28/05/2026	1,35%	0,30	22,50	22,29	21,92	22,80	347M	13.427
27/05/2026	-0,36%	-0,08	22,20	22,70	22,02	22,80	195M	11.686
26/05/2026	-1,72%	-0,39	22,28	22,49	22,13	22,70	127M	14.230
25/05/2026	6,68%	1,42	22,67	21,45	21,45	22,74	140M	14.833
22/05/2026	-3,93%	-0,87	21,25	21,88	21,05	21,97	141M	12.858
21/05/2026	-0,09%	-0,02	22,12	21,92	21,60	22,40	93M	12.653
20/05/2026	3,46%	0,74	22,14	21,59	21,44	22,55	152M	20.310
19/05/2026	-1,56%	-0,34	21,40	21,26	21,16	21,73	104M	12.936
18/05/2026	-0,46%	-0,10	21,74	21,80	21,44	22,02	112M	15.511
15/05/2026	-0,18%	-0,04	21,84	20,89	20,20	21,95	281M	29.673
14/05/2026	0,37%	0,08	21,88	22,28	21,70	22,56	147M	21.343
13/05/2026	-1,89%	-0,42	21,80	22,12	21,59	22,88	294M	26.723
12/05/2026	1,69%	0,37	22,22	21,61	21,61	22,44	127M	17.155
11/05/2026	-2,15%	-0,48	21,85	22,16	21,70	22,44	167M	16.843
08/05/2026	-2,36%	-0,54	22,33	23,19	22,16	23,31	162M	20.834
07/05/2026	-1,42%	-0,33	22,87	23,25	22,62	23,25	91M	16.032
06/05/2026	1,84%	0,42	23,20	23,41	23,01	23,97	273M	29.822
05/05/2026	2,06%	0,46	22,78	22,24	22,12	22,99	220M	23.768
04/05/2026	-4,98%	-1,17	22,32	23,60	22,19	23,61	278M	33.895
30/04/2026	0,38%	0,09	23,49	23,73	23,25	23,75	182M	19.574
29/04/2026	-3,31%	-0,80	23,40	24,09	23,11	24,09	196M	32.945
28/04/2026	-3,43%	-0,86	24,20	24,59	23,95	24,72	287M	35.508
27/04/2026	-5,79%	-1,54	25,06	26,80	25,03	26,96	197M	23.861
24/04/2026	-1,66%	-0,45	26,60	27,05	26,45	27,42	131M	15.845
23/04/2026	-0,15%	-0,04	27,05	27,09	26,57	27,30	120M	17.441
22/04/2026	-2,45%	-0,68	27,09	27,52	26,95	27,64	146M	17.440
20/04/2026	0,18%	0,05	27,77	27,55	27,37	27,93	65M	9.558
17/04/2026	1,72%	0,47	27,72	28,07	27,52	28,36	144M	12.562
16/04/2026	-1,27%	-0,35	27,25	27,67	27,05	27,96	77M	13.361
15/04/2026	-1,43%	-0,40	27,60	27,85	27,04	28,11	195M	23.191
14/04/2026	0,00%	0,00	28,00	27,76	27,76	28,55	190M	21.508
13/04/2026	0,68%	0,19	28,00	27,54	27,10	28,20	131M	19.095
10/04/2026	-0,89%	-0,25	27,81	28,10	27,34	28,59	201M	17.948
09/04/2026	2,60%	0,71	28,06	27,50	26,86	28,35	199M	27.345
08/04/2026	6,50%	1,67	27,35	27,36	27,30	28,39	265M	26.939
07/04/2026	-4,50%	-1,21	25,68	26,68	25,30	26,73	215M	31.127
06/04/2026	-2,29%	-0,63	26,89	27,60	26,63	27,76	103M	14.371
02/04/2026	-3,51%	-1,00	27,52	27,04	26,65	27,86	121M	16.487
01/04/2026	4,39%	1,20	28,52	27,57	27,41	28,72	273M	19.185
31/03/2026	2,86%	0,76	27,32	27,15	26,38	27,88	245M	19.939
30/03/2026	2,43%	0,63	26,56	26,56	25,84	26,62	165M	25.377
27/03/2026	-5,54%	-1,52	25,93	27,27	25,83	27,33	233M	21.350
26/03/2026	-3,62%	-1,03	27,45	27,90	27,36	27,98	223M	27.591
25/03/2026	4,67%	1,27	28,48	27,90	27,70	28,72	228M	36.840
24/03/2026	-0,04%	-0,01	27,21	26,80	26,10	27,37	192M	30.796
23/03/2026	8,66%	2,17	27,22	25,64	25,64	27,22	198M	32.416
20/03/2026	-7,60%	-2,06	25,05	27,05	24,83	27,05	475M	43.647
19/03/2026	-0,70%	-0,19	27,11	26,51	26,27	27,61	192M	25.765
18/03/2026	-0,36%	-0,10	27,30	27,22	27,05	27,81	100M	18.475
17/03/2026	1,52%	0,41	27,40	27,08	26,90	27,65	96M	16.123
16/03/2026	1,54%	0,41	26,99	27,19	26,63	27,41	103M	16.652
13/03/2026	-3,42%	-0,94	26,58	27,59	26,33	27,92	113M	15.690
12/03/2026	-3,54%	-1,01	27,52	27,90	27,23	28,01	182M	30.528
11/03/2026	0,04%	0,01	28,53	28,20	28,10	29,15	119M	16.547
10/03/2026	2,59%	0,72	28,52	28,25	27,57	29,17	213M	23.381
09/03/2026	-0,75%	-0,21	27,80	28,15	26,68	28,15	233M	35.141
06/03/2026	-1,16%	-0,33	28,01	28,00	27,43	28,46	151M	21.459
05/03/2026	-4,61%	-1,37	28,34	29,50	28,10	29,63	194M	23.210
04/03/2026	1,61%	0,47	29,71	29,63	29,48	30,42	160M	17.781
03/03/2026	-4,60%	-1,41	29,24	29,38	28,53	29,64	241M	32.901
02/03/2026	-0,20%	-0,06	30,65	30,27	29,64	30,69	143M	14.102
27/02/2026	-2,82%	-0,89	30,71	31,38	30,49	31,38	161M	18.229
26/02/2026	-0,28%	-0,09	31,60	31,82	31,20	32,10	168M	21.601
25/02/2026	-0,13%	-0,04	31,69	31,77	30,98	32,07	196M	22.942
24/02/2026	0,83%	0,26	31,73	31,64	31,34	31,81	148M	18.358
23/02/2026	-1,50%	-0,48	31,47	31,72	31,24	31,94	149M	15.354
20/02/2026	0,85%	0,27	31,95	31,55	30,88	32,17	171M	16.030
19/02/2026	0,51%	0,16	31,68	31,61	31,21	31,76	105M	16.136
18/02/2026	2,87%	0,88	31,52	30,64	30,64	31,82	185M	22.276
13/02/2026	-0,62%	-0,19	30,64	30,46	30,06	30,89	115M	16.865
12/02/2026	-1,44%	-0,45	30,83	31,22	30,41	31,43	145M	23.432
11/02/2026	-	-	31,28	31,45	31,06	31,60	118M	16.805

Date,Open,High,Low,Close,Volume
25-Aug-26,24.00,25.03,23.89,24.73,228351449
24-Aug-26,22.97,24.09,22.79,23.94,232529635
21-Aug-26,22.74,23.49,22.42,23.11,218088542
20-Aug-26,21.40,22.60,21.25,22.57,203940708
19-Aug-26,21.50,21.93,21.21,21.70,169465936
18-Aug-26,21.49,21.80,20.98,21.05,143343081
17-Aug-26,21.30,21.77,21.30,21.47,142147751
14-Aug-26,21.01,21.40,20.95,21.33,242312105
13-Aug-26,20.50,21.14,20.48,21.00,153766064
12-Aug-26,20.58,20.84,20.07,20.50,116960711
11-Aug-26,21.44,21.64,20.33,20.54,99138867
10-Aug-26,21.60,21.70,21.09,21.46,128779154
07-Aug-26,21.92,22.11,21.30,21.67,123785529
06-Aug-26,22.69,22.75,21.72,21.83,253879013
05-Aug-26,21.54,22.33,21.48,21.62,122487935
04-Aug-26,21.90,22.04,21.23,21.35,79012327
03-Aug-26,21.92,22.11,21.26,21.50,123831695
31-Jul-26,21.80,21.81,21.37,21.37,74944294
30-Jul-26,20.95,21.76,20.95,21.53,177442582
29-Jul-26,21.27,21.39,20.52,20.77,184020698
28-Jul-26,22.01,22.26,21.28,21.32,137790047
27-Jul-26,20.89,21.32,20.89,21.21,95482912
24-Jul-26,20.45,21.03,20.40,20.70,66464514
23-Jul-26,21.15,21.15,20.56,20.66,99538977
22-Jul-26,21.21,21.69,21.13,21.28,194869007
21-Jul-26,21.11,21.32,20.83,21.18,116619745
20-Jul-26,21.57,21.81,21.10,21.13,147537233
17-Jul-26,21.75,21.92,21.42,21.63,182892868
16-Jul-26,22.38,22.53,21.79,21.79,128303122
15-Jul-26,22.91,23.02,22.38,22.50,125914386
14-Jul-26,22.75,23.04,22.20,22.96,181083897
13-Jul-26,22.83,23.02,22.36,22.44,89955019
10-Jul-26,22.96,23.46,22.87,23.06,165545139
09-Jul-26,21.36,22.33,21.24,22.17,99148270
08-Jul-26,22.00,22.00,21.07,21.30,150865144
07-Jul-26,22.73,22.82,22.15,22.21,111147159
06-Jul-26,23.22,23.31,22.55,22.59,114773794
03-Jul-26,23.37,23.70,23.26,23.40,68608364
02-Jul-26,23.02,23.47,22.80,23.15,109920996
01-Jul-26,22.58,22.97,22.49,22.84,82471787
30-Jun-26,23.05,23.13,22.55,23.02,107595997
29-Jun-26,23.31,23.48,23.14,23.26,76082472
26-Jun-26,22.93,23.59,22.65,23.33,201429916
25-Jun-26,22.69,23.27,22.38,22.94,186827330
24-Jun-26,21.39,22.71,21.29,22.50,262025335
23-Jun-26,21.49,21.69,21.17,21.60,139320812
22-Jun-26,21.92,22.11,21.56,21.66,161705784
19-Jun-26,21.21,22.19,21.11,21.83,192969470
18-Jun-26,20.88,21.42,20.66,21.15,159262905
17-Jun-26,21.80,21.99,20.84,20.86,140002355
16-Jun-26,21.60,21.75,21.25,21.58,86600666
15-Jun-26,21.95,22.55,21.54,21.66,174714822
12-Jun-26,20.73,21.85,20.73,21.36,188350026
11-Jun-26,20.40,21.40,20.15,21.10,156959500
10-Jun-26,20.68,20.68,19.98,20.37,105094971
09-Jun-26,20.37,21.00,20.37,20.75,153745830
08-Jun-26,19.83,20.58,19.76,20.15,140673639
05-Jun-26,20.65,20.90,19.83,19.83,131516759
03-Jun-26,22.00,22.00,20.65,20.86,209459867
02-Jun-26,22.49,22.85,22.34,22.35,142005394
01-Jun-26,22.45,22.68,21.92,22.38,165385555
29-May-26,22.59,22.68,22.08,22.52,167683144
28-May-26,22.29,22.80,21.92,22.50,346843506
27-May-26,22.70,22.80,22.02,22.20,194609717
26-May-26,22.49,22.70,22.13,22.28,127474857
25-May-26,21.45,22.74,21.45,22.67,140447732
22-May-26,21.88,21.97,21.05,21.25,141187362
21-May-26,21.92,22.40,21.60,22.12,92772773
20-May-26,21.59,22.55,21.44,22.14,152395789
19-May-26,21.26,21.73,21.16,21.40,103831214
18-May-26,21.80,22.02,21.44,21.74,111963618
15-May-26,20.89,21.95,20.20,21.84,281015560
14-May-26,22.28,22.56,21.70,21.88,146564017
13-May-26,22.12,22.88,21.59,21.80,293531944
12-May-26,21.61,22.44,21.61,22.22,127151377
11-May-26,22.16,22.44,21.70,21.85,166757852
08-May-26,23.19,23.31,22.16,22.33,161818946
07-May-26,23.25,23.25,22.62,22.87,91403953
06-May-26,23.41,23.97,23.01,23.20,273101382
05-May-26,22.24,22.99,22.12,22.78,220351633
04-May-26,23.60,23.61,22.19,22.32,278319825
30-Apr-26,23.73,23.75,23.25,23.49,181549685
29-Apr-26,24.09,24.09,23.11,23.40,195840607
28-Apr-26,24.59,24.72,23.95,24.20,287134805
27-Apr-26,26.80,26.96,25.03,25.06,197024032
24-Apr-26,27.05,27.42,26.45,26.60,130574162
23-Apr-26,27.09,27.30,26.57,27.05,120440105
22-Apr-26,27.52,27.64,26.95,27.09,146114863
20-Apr-26,27.55,27.93,27.37,27.77,65103354
17-Apr-26,28.07,28.36,27.52,27.72,144292346
16-Apr-26,27.67,27.96,27.05,27.25,77022499
15-Apr-26,27.85,28.11,27.04,27.60,195206382
14-Apr-26,27.76,28.55,27.76,28.00,190358578
13-Apr-26,27.54,28.20,27.10,28.00,130686303
10-Apr-26,28.10,28.59,27.34,27.81,200664390
09-Apr-26,27.50,28.35,26.86,28.06,198702860
08-Apr-26,27.36,28.39,27.30,27.35,265038719
07-Apr-26,26.68,26.73,25.30,25.68,214951836
06-Apr-26,27.60,27.76,26.63,26.89,102988780
02-Apr-26,27.04,27.86,26.65,27.52,120856036
01-Apr-26,27.57,28.72,27.41,28.52,272996190
31-Mar-26,27.15,27.88,26.38,27.32,244665408
30-Mar-26,26.56,26.62,25.84,26.56,165220368
27-Mar-26,27.27,27.33,25.83,25.93,233268375
26-Mar-26,27.90,27.98,27.36,27.45,222821988
25-Mar-26,27.90,28.72,27.70,28.48,227783382
24-Mar-26,26.80,27.37,26.10,27.21,191798454
23-Mar-26,25.64,27.22,25.64,27.22,197534572
20-Mar-26,27.05,27.05,24.83,25.05,475415753
19-Mar-26,26.51,27.61,26.27,27.11,191550644
18-Mar-26,27.22,27.81,27.05,27.30,100426944
17-Mar-26,27.08,27.65,26.90,27.40,95976449
16-Mar-26,27.19,27.41,26.63,26.99,102947519
13-Mar-26,27.59,27.92,26.33,26.58,113294623
12-Mar-26,27.90,28.01,27.23,27.52,181566437
11-Mar-26,28.20,29.15,28.10,28.53,118838079
10-Mar-26,28.25,29.17,27.57,28.52,212842990
09-Mar-26,28.15,28.15,26.68,27.80,233009032
06-Mar-26,28.00,28.46,27.43,28.01,151018656
05-Mar-26,29.50,29.63,28.10,28.34,193533056
04-Mar-26,29.63,30.42,29.48,29.71,159520481
03-Mar-26,29.38,29.64,28.53,29.24,241401924
02-Mar-26,30.27,30.69,29.64,30.65,142814968
27-Feb-26,31.38,31.38,30.49,30.71,160753402
26-Feb-26,31.82,32.10,31.20,31.60,167938937
25-Feb-26,31.77,32.07,30.98,31.69,195758980
24-Feb-26,31.64,31.81,31.34,31.73,147748941
23-Feb-26,31.72,31.94,31.24,31.47,148505650
20-Feb-26,31.55,32.17,30.88,31.95,171017467
19-Feb-26,31.61,31.76,31.21,31.68,104524232
18-Feb-26,30.64,31.82,30.64,31.52,185333642
13-Feb-26,30.46,30.89,30.06,30.64,115106171
12-Feb-26,31.22,31.43,30.41,30.83,144977506
11-Feb-26,31.45,31.60,31.06,31.28,118113236

*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