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
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	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	-	-	23,35	23,20	23,07	24,13	133M	20.951

Date,Open,High,Low,Close,Volume
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
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CYRE3