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 |
| 16/08/2019 | 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,16.60,16.67,16.38,16.38,25681490
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-19,17.20,17.20,15.64,16.24,76807838
21-Mar-19,17.86,17.89,16.91,17.20,76807838
20-Mar-19,18.20,18.28,17.73,17.87,76807838
19-Mar-19,17.32,18.20,17.24,18.00,76807838
18-Mar-19,17.34,17.34,17.03,17.28,76807838
15-Mar-19,17.27,17.31,16.97,17.15,76807838
14-Mar-19,17.28,17.50,17.08,17.25,76807838
13-Mar-19,16.88,17.28,16.68,17.28,76807838
12-Mar-19,17.40,17.41,16.82,16.85,76807838
11-Mar-19,17.24,17.45,17.11,17.35,76807838
08-Mar-19,16.94,17.29,16.56,17.24,76807838
07-Mar-19,16.70,16.96,16.53,16.96,76807838
06-Mar-19,17.10,17.10,16.72,16.72,76807838
01-Mar-19,17.20,17.23,16.78,16.95,76807838
28-Feb-19,17.47,17.57,16.93,17.10,76807838
27-Feb-19,17.00,17.48,16.91,17.46,76807838
26-Feb-19,17.07,17.15,16.81,17.01,76807838
25-Feb-19,17.04,17.15,16.83,17.06,76807838
22-Feb-19,16.58,17.10,16.40,16.95,76807838
21-Feb-19,16.62,16.72,16.17,16.46,76807838
20-Feb-19,16.65,16.79,16.48,16.63,76807838
19-Feb-19,16.80,16.99,16.62,16.63,76807838
18-Feb-19,16.42,16.88,16.32,16.80,76807838
15-Feb-19,16.60,16.74,16.41,16.50,76807838
14-Feb-19,16.30,16.74,15.95,16.71,76807838
13-Feb-19,16.53,16.62,16.32,16.33,76807838
12-Feb-19,16.89,16.89,16.28,16.44,76807838
11-Feb-19,16.76,16.85,16.47,16.69,76807838
08-Feb-19,16.30,16.64,16.09,16.63,76807838
07-Feb-19,16.85,16.93,16.21,16.34,76807838
06-Feb-19,16.97,17.08,16.43,16.87,76807838
05-Feb-19,17.14,17.15,16.69,17.15,76807838
04-Feb-19,16.73,17.15,16.55,17.15,76807838
*exoneração de responsabilidade