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 |
| 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 |
| 24/05/2019 | -0,73% | -0,12 | 16,38 | 16,60 | 16,38 | 16,67 | 26M | 8.973 |
| 23/05/2019 | -1,67% | -0,28 | 16,50 | 16,80 | 16,50 | 16,85 | 39M | 7.856 |
| 22/05/2019 | 0,24% | 0,04 | 16,78 | 16,82 | 16,55 | 17,08 | 62M | 11.843 |
| 21/05/2019 | 2,64% | 0,43 | 16,74 | 16,27 | 16,27 | 16,92 | 45M | 11.831 |
| 20/05/2019 | 6,88% | 1,05 | 16,31 | 15,34 | 15,33 | 16,47 | 58M | 12.575 |
| 17/05/2019 | -1,80% | -0,28 | 15,26 | 15,50 | 15,26 | 15,81 | 64M | 12.482 |
| 16/05/2019 | -2,57% | -0,41 | 15,54 | 15,88 | 15,54 | 15,93 | 42M | 14.280 |
| 15/05/2019 | -3,92% | -0,65 | 15,95 | 16,31 | 15,52 | 16,36 | 93M | 17.930 |
| 14/05/2019 | -0,60% | -0,10 | 16,60 | 16,80 | 16,48 | 16,80 | 37M | 9.475 |
| 13/05/2019 | -2,62% | -0,45 | 16,70 | 16,80 | 16,55 | 17,05 | 54M | 16.606 |
| 10/05/2019 | -0,58% | -0,10 | 17,15 | 17,40 | 16,99 | 17,54 | 65M | 12.404 |
| 09/05/2019 | 0,82% | 0,14 | 17,25 | 16,91 | 16,84 | 17,43 | 50M | 9.409 |
| 08/05/2019 | 0,77% | 0,13 | 17,11 | 17,01 | 16,94 | 17,24 | 39M | 8.556 |
| 07/05/2019 | 1,01% | 0,17 | 16,98 | 16,67 | 16,58 | 17,10 | 48M | 14.552 |
| 06/05/2019 | 0,18% | 0,03 | 16,81 | 16,49 | 16,30 | 16,84 | 38M | 11.470 |
| 03/05/2019 | -1,76% | -0,30 | 16,78 | 17,10 | 16,78 | 17,14 | 40M | 8.120 |
| 02/05/2019 | -3,94% | -0,70 | 17,08 | 17,57 | 17,08 | 17,63 | 64M | 16.272 |
| 30/04/2019 | 3,31% | 0,57 | 17,78 | 17,22 | 17,00 | 17,78 | 55M | 15.810 |
| 29/04/2019 | 1,59% | 0,27 | 17,21 | 17,00 | 16,92 | 17,21 | 32M | 8.543 |
| 26/04/2019 | 0,65% | 0,11 | 16,94 | 16,83 | 16,69 | 17,13 | 24M | 7.078 |
| 25/04/2019 | 3,06% | 0,50 | 16,83 | 16,35 | 16,10 | 16,83 | 47M | 10.334 |
| 24/04/2019 | -1,69% | -0,28 | 16,33 | 16,49 | 16,24 | 16,68 | 35M | 10.799 |
| 23/04/2019 | 3,68% | 0,59 | 16,61 | 16,12 | 16,02 | 16,82 | 106M | 14.249 |
| 22/04/2019 | 0,69% | 0,11 | 16,02 | 15,82 | 15,72 | 16,14 | 36M | 8.845 |
| 18/04/2019 | 1,99% | 0,31 | 15,91 | 15,65 | 15,49 | 15,99 | 32M | 8.941 |
| 17/04/2019 | -0,32% | -0,05 | 15,60 | 15,82 | 15,42 | 16,10 | 68M | 17.504 |
| 16/04/2019 | -0,89% | -0,14 | 15,65 | 15,71 | 15,59 | 16,18 | 33M | 11.141 |
| 15/04/2019 | 0,19% | 0,03 | 15,79 | 15,80 | 15,56 | 15,90 | 28M | 8.647 |
| 12/04/2019 | -1,01% | -0,16 | 15,76 | 15,89 | 15,63 | 16,15 | 30M | 10.559 |
| 11/04/2019 | -3,22% | -0,53 | 15,92 | 16,30 | 15,88 | 16,42 | 52M | 14.670 |
| 10/04/2019 | 1,92% | 0,31 | 16,45 | 16,30 | 15,97 | 16,46 | 36M | 9.163 |
| 09/04/2019 | -0,37% | -0,06 | 16,14 | 16,02 | 15,81 | 16,26 | 46M | 16.250 |
| 08/04/2019 | -1,10% | -0,18 | 16,20 | 16,26 | 16,00 | 16,45 | 29M | 8.966 |
| 05/04/2019 | 1,30% | 0,21 | 16,38 | 16,00 | 16,00 | 16,72 | 48M | 11.490 |
| 04/04/2019 | 2,80% | 0,44 | 16,17 | 15,87 | 15,59 | 16,17 | 61M | 13.559 |
| 03/04/2019 | -1,99% | -0,32 | 15,73 | 16,10 | 15,57 | 16,16 | 41M | 11.747 |
| 02/04/2019 | -0,43% | -0,07 | 16,05 | 16,13 | 15,65 | 16,13 | 36M | 8.412 |
| 01/04/2019 | -0,92% | -0,15 | 16,12 | 16,40 | 15,94 | 16,40 | 30M | 9.038 |
| 29/03/2019 | 1,43% | 0,23 | 16,27 | 16,19 | 15,84 | 16,28 | 59M | 15.741 |
| 28/03/2019 | 3,55% | 0,55 | 16,04 | 15,29 | 15,19 | 16,19 | 59M | 21.084 |
| 27/03/2019 | -4,68% | -0,76 | 15,49 | 15,95 | 15,35 | 16,08 | 64M | 19.435 |
| 26/03/2019 | 2,07% | 0,33 | 16,25 | 15,92 | 15,68 | 16,42 | 77M | 22.777 |
| 25/03/2019 | -1,97% | -0,32 | 15,92 | 16,24 | 15,64 | 16,36 | 77M | 14.896 |
| 22/03/2019 | -5,58% | -0,96 | 16,24 | 17,20 | 15,64 | 17,20 | 143M | 27.168 |
| 21/03/2019 | -3,75% | -0,67 | 17,20 | 17,86 | 16,91 | 17,89 | 68M | 14.178 |
| 20/03/2019 | -0,72% | -0,13 | 17,87 | 18,20 | 17,73 | 18,28 | 47M | 11.202 |
| 19/03/2019 | 4,17% | 0,72 | 18,00 | 17,32 | 17,24 | 18,20 | 67M | 11.722 |
| 18/03/2019 | 0,76% | 0,13 | 17,28 | 17,34 | 17,03 | 17,34 | 17M | 4.275 |
| 15/03/2019 | -0,58% | -0,10 | 17,15 | 17,27 | 16,97 | 17,31 | 23M | 5.925 |
| 14/03/2019 | -0,17% | -0,03 | 17,25 | 17,28 | 17,08 | 17,50 | 32M | 10.084 |
| 13/03/2019 | 2,55% | 0,43 | 17,28 | 16,88 | 16,68 | 17,28 | 32M | 7.409 |
| 12/03/2019 | -2,88% | -0,50 | 16,85 | 17,40 | 16,82 | 17,41 | 57M | 9.594 |
| 11/03/2019 | 0,64% | 0,11 | 17,35 | 17,24 | 17,11 | 17,45 | 33M | 8.081 |
| 08/03/2019 | 1,65% | 0,28 | 17,24 | 16,94 | 16,56 | 17,29 | 45M | 13.272 |
| 07/03/2019 | 1,44% | 0,24 | 16,96 | 16,70 | 16,53 | 16,96 | 21M | 8.338 |
| 06/03/2019 | -1,36% | -0,23 | 16,72 | 17,10 | 16,72 | 17,10 | 33M | 8.440 |
| 01/03/2019 | -0,88% | -0,15 | 16,95 | 17,20 | 16,78 | 17,23 | 38M | 10.334 |
| 28/02/2019 | -2,06% | -0,36 | 17,10 | 17,47 | 16,93 | 17,57 | 37M | 9.771 |
| 27/02/2019 | 2,65% | 0,45 | 17,46 | 17,00 | 16,91 | 17,48 | 52M | 11.870 |
| 26/02/2019 | -0,29% | -0,05 | 17,01 | 17,07 | 16,81 | 17,15 | 102M | 8.711 |
| 25/02/2019 | 0,65% | 0,11 | 17,06 | 17,04 | 16,83 | 17,15 | 89M | 10.996 |
| 22/02/2019 | 2,98% | 0,49 | 16,95 | 16,58 | 16,40 | 17,10 | 32M | 10.052 |
| 21/02/2019 | -1,02% | -0,17 | 16,46 | 16,62 | 16,17 | 16,72 | 50M | 12.175 |
| 20/02/2019 | 0,00% | 0,00 | 16,63 | 16,65 | 16,48 | 16,79 | 32M | 10.927 |
| 19/02/2019 | -1,01% | -0,17 | 16,63 | 16,80 | 16,62 | 16,99 | 27M | 9.091 |
| 18/02/2019 | 1,82% | 0,30 | 16,80 | 16,42 | 16,32 | 16,88 | 19M | 5.023 |
| 15/02/2019 | -1,26% | -0,21 | 16,50 | 16,60 | 16,41 | 16,74 | 20M | 5.805 |
| 14/02/2019 | 2,33% | 0,38 | 16,71 | 16,30 | 15,95 | 16,74 | 41M | 11.733 |
| 13/02/2019 | -0,67% | -0,11 | 16,33 | 16,53 | 16,32 | 16,62 | 35M | 10.668 |
| 12/02/2019 | -1,50% | -0,25 | 16,44 | 16,89 | 16,28 | 16,89 | 61M | 11.087 |
| 11/02/2019 | 0,36% | 0,06 | 16,69 | 16,76 | 16,47 | 16,85 | 43M | 12.168 |
| 08/02/2019 | 1,77% | 0,29 | 16,63 | 16,30 | 16,09 | 16,64 | 44M | 11.101 |
| 07/02/2019 | -3,14% | -0,53 | 16,34 | 16,85 | 16,21 | 16,93 | 66M | 15.616 |
| 06/02/2019 | -1,63% | -0,28 | 16,87 | 16,97 | 16,43 | 17,08 | 42M | 10.878 |
| 05/02/2019 | 0,00% | 0,00 | 17,15 | 17,14 | 16,69 | 17,15 | 37M | 10.173 |
| 04/02/2019 | 2,51% | 0,42 | 17,15 | 16,73 | 16,55 | 17,15 | 48M | 11.491 |
| 01/02/2019 | -1,65% | -0,28 | 16,73 | 16,95 | 16,63 | 17,13 | 50M | 12.610 |
| 31/01/2019 | -0,64% | -0,11 | 17,01 | 17,14 | 16,70 | 17,14 | 90M | 17.899 |
| 30/01/2019 | 0,29% | 0,05 | 17,12 | 17,07 | 16,85 | 17,16 | 45M | 9.578 |
| 29/01/2019 | -0,70% | -0,12 | 17,07 | 17,30 | 17,00 | 17,30 | 41M | 8.647 |
Date,Open,High,Low,Close,Volume
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-19,16.60,16.67,16.38,16.38,25681490
23-May-19,16.80,16.85,16.50,16.50,39431397
22-May-19,16.82,17.08,16.55,16.78,61644875
21-May-19,16.27,16.92,16.27,16.74,45477679
20-May-19,15.34,16.47,15.33,16.31,57871205
17-May-19,15.50,15.81,15.26,15.26,64057898
16-May-19,15.88,15.93,15.54,15.54,41878200
15-May-19,16.31,16.36,15.52,15.95,93383750
14-May-19,16.80,16.80,16.48,16.60,36957370
13-May-19,16.80,17.05,16.55,16.70,53700590
10-May-19,17.40,17.54,16.99,17.15,65144112
09-May-19,16.91,17.43,16.84,17.25,50243765
08-May-19,17.01,17.24,16.94,17.11,38952576
07-May-19,16.67,17.10,16.58,16.98,48202741
06-May-19,16.49,16.84,16.30,16.81,37527594
03-May-19,17.10,17.14,16.78,16.78,40081176
02-May-19,17.57,17.63,17.08,17.08,63928648
30-Apr-19,17.22,17.78,17.00,17.78,55323330
29-Apr-19,17.00,17.21,16.92,17.21,31644733
26-Apr-19,16.83,17.13,16.69,16.94,24280527
25-Apr-19,16.35,16.83,16.10,16.83,46584236
24-Apr-19,16.49,16.68,16.24,16.33,35369416
23-Apr-19,16.12,16.82,16.02,16.61,105775296
22-Apr-19,15.82,16.14,15.72,16.02,36417456
18-Apr-19,15.65,15.99,15.49,15.91,32359780
17-Apr-19,15.82,16.10,15.42,15.60,67538313
16-Apr-19,15.71,16.18,15.59,15.65,32710570
15-Apr-19,15.80,15.90,15.56,15.79,27578882
12-Apr-19,15.89,16.15,15.63,15.76,29672065
11-Apr-19,16.30,16.42,15.88,15.92,52304974
10-Apr-19,16.30,16.46,15.97,16.45,35511655
09-Apr-19,16.02,16.26,15.81,16.14,46286616
08-Apr-19,16.26,16.45,16.00,16.20,29253340
05-Apr-19,16.00,16.72,16.00,16.38,47924928
04-Apr-19,15.87,16.17,15.59,16.17,60823136
03-Apr-19,16.10,16.16,15.57,15.73,40890431
02-Apr-19,16.13,16.13,15.65,16.05,36211204
01-Apr-19,16.40,16.40,15.94,16.12,30485539
29-Mar-19,16.19,16.28,15.84,16.27,58681971
28-Mar-19,15.29,16.19,15.19,16.04,59299571
27-Mar-19,15.95,16.08,15.35,15.49,63984110
26-Mar-19,15.92,16.42,15.68,16.25,77494989
25-Mar-19,16.24,16.36,15.64,15.92,76807838
22-Mar-19,17.20,17.20,15.64,16.24,142743399
21-Mar-19,17.86,17.89,16.91,17.20,68138560
20-Mar-19,18.20,18.28,17.73,17.87,46584144
19-Mar-19,17.32,18.20,17.24,18.00,67320366
18-Mar-19,17.34,17.34,17.03,17.28,16614548
15-Mar-19,17.27,17.31,16.97,17.15,23084147
14-Mar-19,17.28,17.50,17.08,17.25,32262620
13-Mar-19,16.88,17.28,16.68,17.28,31689230
12-Mar-19,17.40,17.41,16.82,16.85,56906494
11-Mar-19,17.24,17.45,17.11,17.35,33129630
08-Mar-19,16.94,17.29,16.56,17.24,45295173
07-Mar-19,16.70,16.96,16.53,16.96,20965903
06-Mar-19,17.10,17.10,16.72,16.72,33321746
01-Mar-19,17.20,17.23,16.78,16.95,37804117
28-Feb-19,17.47,17.57,16.93,17.10,37404932
27-Feb-19,17.00,17.48,16.91,17.46,52317645
26-Feb-19,17.07,17.15,16.81,17.01,101818748
25-Feb-19,17.04,17.15,16.83,17.06,89326546
22-Feb-19,16.58,17.10,16.40,16.95,31899258
21-Feb-19,16.62,16.72,16.17,16.46,49860374
20-Feb-19,16.65,16.79,16.48,16.63,32103347
19-Feb-19,16.80,16.99,16.62,16.63,27434412
18-Feb-19,16.42,16.88,16.32,16.80,18965764
15-Feb-19,16.60,16.74,16.41,16.50,20342648
14-Feb-19,16.30,16.74,15.95,16.71,40501148
13-Feb-19,16.53,16.62,16.32,16.33,35241860
12-Feb-19,16.89,16.89,16.28,16.44,61046225
11-Feb-19,16.76,16.85,16.47,16.69,43129546
08-Feb-19,16.30,16.64,16.09,16.63,44452582
07-Feb-19,16.85,16.93,16.21,16.34,66211624
06-Feb-19,16.97,17.08,16.43,16.87,41530744
05-Feb-19,17.14,17.15,16.69,17.15,36811412
04-Feb-19,16.73,17.15,16.55,17.15,47768750
01-Feb-19,16.95,17.13,16.63,16.73,49791191
31-Jan-19,17.14,17.14,16.70,17.01,90044478
30-Jan-19,17.07,17.16,16.85,17.12,45088058
29-Jan-19,17.30,17.30,17.00,17.07,41446114
28-Jan-19,17.30,17.30,16.94,17.19,41446114
24-Jan-19,17.15,17.35,17.05,17.35,41446114
23-Jan-19,17.20,17.34,16.87,17.16,41446114
22-Jan-19,17.05,17.27,16.67,17.04,41446114
21-Jan-19,17.15,17.19,16.79,17.19,41446114
18-Jan-19,17.21,17.47,16.79,17.06,41446114
17-Jan-19,16.28,17.18,16.28,17.05,41446114
16-Jan-19,16.50,16.64,16.22,16.35,41446114
15-Jan-19,16.86,17.10,16.40,16.50,41446114
14-Jan-19,16.83,16.92,16.48,16.85,41446114
11-Jan-19,16.18,16.74,16.11,16.55,41446114
10-Jan-19,15.89,16.35,15.71,16.10,41446114
09-Jan-19,15.74,16.07,15.71,15.85,41446114
08-Jan-19,15.98,16.01,15.70,15.79,41446114
07-Jan-19,16.00,16.09,15.73,15.90,41446114
04-Jan-19,16.12,16.12,15.73,15.99,41446114
03-Jan-19,15.80,16.22,15.61,16.13,41446114
02-Jan-19,15.70,15.89,15.30,15.87,41446114
28-Dec-18,15.00,15.60,14.87,15.47,41446114
27-Dec-18,14.68,15.04,14.60,15.04,41446114
26-Dec-18,14.71,15.00,14.69,14.83,41446114
21-Dec-18,14.90,15.17,14.60,14.91,41446114
20-Dec-18,15.05,15.39,14.70,14.91,41446114
19-Dec-18,15.09,15.41,14.80,14.96,41446114
18-Dec-18,15.32,15.63,15.20,15.50,41446114
17-Dec-18,15.53,15.73,15.13,15.18,41446114
14-Dec-18,15.34,15.53,15.14,15.46,41446114
13-Dec-18,14.99,15.39,14.87,15.21,41446114
12-Dec-18,15.25,15.48,14.87,14.87,41446114
11-Dec-18,15.07,15.26,14.92,15.25,41446114
10-Dec-18,14.76,15.11,14.72,15.00,41446114
07-Dec-18,14.70,14.77,14.52,14.75,41446114
06-Dec-18,14.29,14.72,14.19,14.70,41446114
*exoneração de responsabilidade