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
20/01/2022	3,25%	0,48	15,23	14,75	14,71	15,37	158M	24.469
19/01/2022	7,59%	1,04	14,75	13,86	13,85	14,84	157M	26.389
18/01/2022	-3,04%	-0,43	13,71	14,01	13,69	14,24	90M	19.572
17/01/2022	-0,35%	-0,05	14,14	14,23	13,65	14,48	85M	24.995
14/01/2022	0,00%	0,00	14,19	14,07	13,82	14,32	139M	22.947
13/01/2022	-0,07%	-0,01	14,19	14,12	13,84	14,32	73M	12.339
12/01/2022	2,97%	0,41	14,20	13,83	13,73	14,28	89M	15.197
11/01/2022	0,80%	0,11	13,79	13,65	13,59	13,94	60M	15.394
10/01/2022	-2,01%	-0,28	13,68	13,72	13,56	13,97	83M	19.397
07/01/2022	1,38%	0,19	13,96	13,72	13,39	14,27	114M	24.030
06/01/2022	-0,86%	-0,12	13,77	13,92	13,60	14,10	126M	22.815

05/01/2022	-2,59%	-0,37	13,89	14,22	13,68	14,49	109M	16.281
04/01/2022	-1,79%	-0,26	14,26	14,70	14,12	14,71	146M	24.687
03/01/2022	-7,98%	-1,26	14,52	15,92	14,52	15,92	157M	26.723
30/12/2021	2,40%	0,37	15,78	15,48	15,40	15,96	122M	19.286
29/12/2021	0,20%	0,03	15,41	15,39	14,99	15,65	119M	16.442
28/12/2021	0,07%	0,01	15,38	15,36	15,27	15,62	68M	11.983
27/12/2021	1,72%	0,26	15,37	15,23	15,18	15,85	80M	15.739
23/12/2021	-0,20%	-0,03	15,11	15,19	14,77	15,28	46M	9.700
22/12/2021	-0,20%	-0,03	15,14	15,21	14,97	15,45	42M	11.202
21/12/2021	-1,04%	-0,16	15,17	15,44	14,80	15,45	61M	14.264
20/12/2021	-1,16%	-0,18	15,33	15,20	15,01	15,50	59M	12.829
17/12/2021	0,06%	0,01	15,51	15,26	15,14	15,78	99M	21.993
16/12/2021	-0,39%	-0,06	15,50	15,86	15,36	16,09	88M	19.629
15/12/2021	1,30%	0,20	15,56	15,50	15,04	15,69	99M	23.138
14/12/2021	-2,97%	-0,47	15,36	15,95	15,12	16,08	138M	26.806
13/12/2021	-3,59%	-0,59	15,83	16,41	15,82	16,45	95M	17.277
10/12/2021	5,87%	0,91	16,42	15,82	15,82	16,66	223M	40.479
09/12/2021	-3,00%	-0,48	15,51	15,67	15,33	15,88	97M	17.985
08/12/2021	5,27%	0,80	15,99	15,16	15,07	16,21	168M	25.039
07/12/2021	-1,36%	-0,21	15,19	15,43	15,11	15,84	98M	19.194
06/12/2021	3,15%	0,47	15,40	15,07	14,89	15,75	155M	27.923
03/12/2021	7,41%	1,03	14,93	13,89	13,89	15,14	220M	35.608
02/12/2021	5,54%	0,73	13,90	13,49	13,44	13,98	105M	25.024
01/12/2021	-3,16%	-0,43	13,17	13,76	13,16	14,21	160M	35.814
30/11/2021	-3,13%	-0,44	13,60	13,90	13,20	14,05	193M	39.304
29/11/2021	-3,70%	-0,54	14,04	14,79	14,01	14,81	178M	22.414
26/11/2021	-4,14%	-0,63	14,58	14,80	14,18	14,85	100M	21.520
25/11/2021	4,90%	0,71	15,21	14,56	14,55	15,32	96M	20.417
24/11/2021	0,55%	0,08	14,50	14,33	14,02	14,73	88M	24.692
23/11/2021	0,14%	0,02	14,42	14,59	14,01	14,59	74M	19.550
22/11/2021	-4,76%	-0,72	14,40	15,10	14,38	15,34	79M	15.738
19/11/2021	4,06%	0,59	15,12	14,52	14,52	15,34	90M	17.710
18/11/2021	-0,41%	-0,06	14,53	14,56	14,27	15,16	123M	21.229
17/11/2021	-2,60%	-0,39	14,59	15,15	14,39	15,37	127M	31.234
16/11/2021	-5,85%	-0,93	14,98	16,03	14,96	16,10	133M	28.074
12/11/2021	-3,98%	-0,66	15,91	16,34	15,78	16,87	91M	19.089
11/11/2021	2,41%	0,39	16,57	16,34	16,24	17,03	129M	21.948
10/11/2021	3,65%	0,57	16,18	15,64	15,47	16,67	166M	30.881
09/11/2021	4,55%	0,68	15,61	14,98	14,92	15,90	98M	19.556
08/11/2021	-4,36%	-0,68	14,93	15,54	14,85	15,56	91M	21.591
05/11/2021	5,62%	0,83	15,61	14,91	14,91	15,73	109M	19.950
04/11/2021	-2,18%	-0,33	14,78	14,97	14,58	15,28	71M	17.270
03/11/2021	3,99%	0,58	15,11	14,44	14,35	15,49	167M	36.472
01/11/2021	3,12%	0,44	14,53	14,30	14,17	14,82	64M	13.694
29/10/2021	-2,15%	-0,31	14,09	14,60	14,02	14,64	106M	22.594
28/10/2021	-5,26%	-0,80	14,40	14,92	14,32	15,32	119M	22.794
27/10/2021	4,04%	0,59	15,20	14,70	14,70	15,52	156M	24.769
26/10/2021	-5,07%	-0,78	14,61	15,19	14,36	15,25	156M	24.300
25/10/2021	1,38%	0,21	15,39	15,28	14,92	15,70	143M	33.297
22/10/2021	-2,63%	-0,41	15,18	15,30	14,30	15,48	277M	51.465
21/10/2021	-6,20%	-1,03	15,59	16,30	15,21	16,50	294M	40.709
20/10/2021	-1,66%	-0,28	16,62	17,07	16,58	17,20	128M	24.293
19/10/2021	-7,19%	-1,31	16,90	17,98	16,75	17,99	238M	40.620
18/10/2021	0,17%	0,03	18,21	17,91	17,52	18,39	99M	16.875
15/10/2021	2,25%	0,40	18,18	17,78	17,71	18,30	144M	22.963
14/10/2021	-2,25%	-0,41	17,78	18,44	17,55	18,58	144M	25.257
13/10/2021	2,65%	0,47	18,19	17,76	17,67	18,33	151M	30.883
11/10/2021	-1,06%	-0,19	17,72	17,90	17,61	18,14	95M	17.458
08/10/2021	4,31%	0,74	17,91	17,46	17,44	18,24	241M	30.395
07/10/2021	-1,83%	-0,32	17,17	17,60	17,13	17,90	134M	21.589
06/10/2021	-0,11%	-0,02	17,49	17,11	16,88	17,52	204M	30.925
05/10/2021	-2,45%	-0,44	17,51	18,12	17,48	18,13	104M	19.121
04/10/2021	-3,80%	-0,71	17,95	18,54	17,79	18,61	74M	14.271
01/10/2021	3,67%	0,66	18,66	18,01	17,90	18,94	136M	25.094
30/09/2021	1,12%	0,20	18,00	17,89	17,80	18,63	144M	26.913
29/09/2021	-1,33%	-0,24	17,80	18,24	17,77	18,44	124M	22.215
28/09/2021	-5,89%	-1,13	18,04	19,04	17,86	19,04	224M	31.782
27/09/2021	-1,34%	-0,26	19,17	19,50	18,75	19,50	95M	15.910
24/09/2021	0,00%	0,00	19,43	19,29	18,83	19,64	122M	29.189
23/09/2021	-4,33%	-0,88	19,43	20,57	19,28	20,57	224M	26.742
22/09/2021	1,80%	0,36	20,31	20,32	20,02	20,59	153M	21.400
21/09/2021	2,89%	0,56	19,95	19,53	19,27	20,19	128M	20.266
20/09/2021	-1,42%	-0,28	19,39	19,17	18,90	19,50	87M	12.543
17/09/2021	-0,10%	-0,02	19,67	19,51	19,23	19,80	109M	16.151
16/09/2021	0,20%	0,04	19,69	19,44	19,29	19,98	112M	18.749
15/09/2021	-0,66%	-0,13	19,65	19,76	19,20	19,91	129M	20.578
14/09/2021	-0,35%	-0,07	19,78	20,00	19,64	20,47	183M	21.903
13/09/2021	4,92%	0,93	19,85	19,36	19,19	20,12	144M	20.743
10/09/2021	2,10%	0,39	18,92	18,98	18,84	19,57	313M	34.020
09/09/2021	1,87%	0,34	18,53	18,20	17,71	18,80	187M	26.311
08/09/2021	-6,29%	-1,22	18,19	19,36	18,15	19,36	167M	21.951
06/09/2021	2,75%	0,52	19,41	18,89	18,82	19,41	54M	8.730
03/09/2021	-2,02%	-0,39	18,89	19,45	18,88	19,52	115M	14.065
02/09/2021	-3,36%	-0,67	19,28	19,96	19,19	20,03	122M	18.721
01/09/2021	-1,34%	-0,27	19,95	20,41	19,95	20,53	106M	18.037
31/08/2021	-1,12%	-0,23	20,22	20,50	20,01	21,09	183M	23.200
30/08/2021	-4,04%	-0,86	20,45	21,28	20,35	21,28	123M	16.907
27/08/2021	6,87%	1,37	21,31	19,98	19,98	21,31	155M	17.578
26/08/2021	-5,94%	-1,26	19,94	21,05	19,94	21,06	194M	27.834
25/08/2021	3,87%	0,79	21,20	20,19	20,11	21,40	436M	39.386
24/08/2021	12,33%	2,24	20,41	18,55	18,43	20,51	379M	37.258
23/08/2021	-2,00%	-0,37	18,17	18,59	18,06	18,80	95M	18.901
20/08/2021	0,76%	0,14	18,54	18,20	18,15	18,84	127M	18.587
19/08/2021	0,49%	0,09	18,40	17,97	17,90	18,51	113M	20.974
18/08/2021	-0,05%	-0,01	18,31	18,46	18,11	18,77	223M	28.902
17/08/2021	-3,93%	-0,75	18,32	18,96	18,05	18,96	134M	27.198
16/08/2021	0,16%	0,03	19,07	18,92	18,49	19,29	155M	29.709
13/08/2021	-1,50%	-0,29	19,04	19,56	18,97	20,06	161M	24.254
12/08/2021	-1,88%	-0,37	19,33	19,65	19,31	19,72	89M	14.948
11/08/2021	-1,75%	-0,35	19,70	20,06	19,57	20,12	113M	16.450
10/08/2021	-1,47%	-0,30	20,05	20,41	19,96	20,48	104M	15.588
09/08/2021	1,34%	0,27	20,35	20,05	19,95	20,61	126M	19.250
06/08/2021	2,29%	0,45	20,08	19,67	19,60	20,23	110M	19.253
05/08/2021	-2,92%	-0,59	19,63	20,32	19,57	20,48	143M	20.112
04/08/2021	-1,51%	-0,31	20,22	20,51	20,10	20,81	96M	13.791
03/08/2021	-1,77%	-0,37	20,53	20,90	19,85	20,90	181M	30.118
02/08/2021	0,24%	0,05	20,90	21,15	20,87	21,49	114M	18.329
30/07/2021	-2,20%	-0,47	20,85	21,15	20,71	21,29	93M	15.613
29/07/2021	-1,93%	-0,42	21,32	21,90	21,26	22,11	106M	14.565
28/07/2021	1,59%	0,34	21,74	21,53	21,23	21,82	87M	12.596
27/07/2021	-0,74%	-0,16	21,40	21,50	20,99	21,52	153M	18.711
26/07/2021	-1,55%	-0,34	21,56	21,86	21,40	21,96	106M	16.799
23/07/2021	-2,19%	-0,49	21,90	22,34	21,68	22,44	140M	18.730
22/07/2021	0,31%	0,07	22,39	22,36	22,22	22,58	78M	10.913
21/07/2021	-0,53%	-0,12	22,32	22,49	22,06	22,54	100M	15.067
20/07/2021	-0,88%	-0,20	22,44	22,63	22,19	22,63	79M	12.289
19/07/2021	-0,70%	-0,16	22,64	22,35	22,06	22,67	105M	18.728
16/07/2021	-1,68%	-0,39	22,80	23,36	22,67	23,52	109M	13.036
15/07/2021	-1,65%	-0,39	23,19	23,56	22,96	23,72	116M	15.911
14/07/2021	0,86%	0,20	23,58	23,67	23,44	23,91	123M	18.032
13/07/2021	-0,34%	-0,08	23,38	23,75	23,17	23,75	166M	22.037
12/07/2021	3,39%	0,77	23,46	22,92	22,79	23,69	144M	20.033
08/07/2021	-	-	22,69	22,80	22,46	22,98	251M	22.936

Date,Open,High,Low,Close,Volume
20-Jan-22,14.75,15.37,14.71,15.23,157651287
19-Jan-22,13.86,14.84,13.85,14.75,157012694
18-Jan-22,14.01,14.24,13.69,13.71,89878521
17-Jan-22,14.23,14.48,13.65,14.14,84936319
14-Jan-22,14.07,14.32,13.82,14.19,138960872
13-Jan-22,14.12,14.32,13.84,14.19,73183898
12-Jan-22,13.83,14.28,13.73,14.20,89013523
11-Jan-22,13.65,13.94,13.59,13.79,59820245
10-Jan-22,13.72,13.97,13.56,13.68,83236863
07-Jan-22,13.72,14.27,13.39,13.96,114116788
06-Jan-22,13.92,14.10,13.60,13.77,126051151
05-Jan-22,14.22,14.49,13.68,13.89,108977924
04-Jan-22,14.70,14.71,14.12,14.26,146317305
03-Jan-22,15.92,15.92,14.52,14.52,156786661
30-Dec-21,15.48,15.96,15.40,15.78,122285739
29-Dec-21,15.39,15.65,14.99,15.41,118700369
28-Dec-21,15.36,15.62,15.27,15.38,68378458
27-Dec-21,15.23,15.85,15.18,15.37,80398133
23-Dec-21,15.19,15.28,14.77,15.11,46242306
22-Dec-21,15.21,15.45,14.97,15.14,42111463
21-Dec-21,15.44,15.45,14.80,15.17,61248211
20-Dec-21,15.20,15.50,15.01,15.33,58871392
17-Dec-21,15.26,15.78,15.14,15.51,98861741
16-Dec-21,15.86,16.09,15.36,15.50,88383825
15-Dec-21,15.50,15.69,15.04,15.56,99159986
14-Dec-21,15.95,16.08,15.12,15.36,137835394
13-Dec-21,16.41,16.45,15.82,15.83,95318820
10-Dec-21,15.82,16.66,15.82,16.42,223316927
09-Dec-21,15.67,15.88,15.33,15.51,96982668
08-Dec-21,15.16,16.21,15.07,15.99,168228619
07-Dec-21,15.43,15.84,15.11,15.19,97955311
06-Dec-21,15.07,15.75,14.89,15.40,154605426
03-Dec-21,13.89,15.14,13.89,14.93,219914402
02-Dec-21,13.49,13.98,13.44,13.90,105335582
01-Dec-21,13.76,14.21,13.16,13.17,159939469
30-Nov-21,13.90,14.05,13.20,13.60,192536814
29-Nov-21,14.79,14.81,14.01,14.04,178447787
26-Nov-21,14.80,14.85,14.18,14.58,99881472
25-Nov-21,14.56,15.32,14.55,15.21,96159998
24-Nov-21,14.33,14.73,14.02,14.50,87997777
23-Nov-21,14.59,14.59,14.01,14.42,73724494
22-Nov-21,15.10,15.34,14.38,14.40,78924390
19-Nov-21,14.52,15.34,14.52,15.12,90247556
18-Nov-21,14.56,15.16,14.27,14.53,123341871
17-Nov-21,15.15,15.37,14.39,14.59,127021845
16-Nov-21,16.03,16.10,14.96,14.98,132723942
12-Nov-21,16.34,16.87,15.78,15.91,91099287
11-Nov-21,16.34,17.03,16.24,16.57,129067198
10-Nov-21,15.64,16.67,15.47,16.18,166114627
09-Nov-21,14.98,15.90,14.92,15.61,98401479
08-Nov-21,15.54,15.56,14.85,14.93,90728441
05-Nov-21,14.91,15.73,14.91,15.61,109214760
04-Nov-21,14.97,15.28,14.58,14.78,71061067
03-Nov-21,14.44,15.49,14.35,15.11,166611807
01-Nov-21,14.30,14.82,14.17,14.53,63816220
29-Oct-21,14.60,14.64,14.02,14.09,105865544
28-Oct-21,14.92,15.32,14.32,14.40,119296500
27-Oct-21,14.70,15.52,14.70,15.20,155998437
26-Oct-21,15.19,15.25,14.36,14.61,155729522
25-Oct-21,15.28,15.70,14.92,15.39,142933849
22-Oct-21,15.30,15.48,14.30,15.18,277455081
21-Oct-21,16.30,16.50,15.21,15.59,293614364
20-Oct-21,17.07,17.20,16.58,16.62,128149711
19-Oct-21,17.98,17.99,16.75,16.90,238047273
18-Oct-21,17.91,18.39,17.52,18.21,98936624
15-Oct-21,17.78,18.30,17.71,18.18,144193055
14-Oct-21,18.44,18.58,17.55,17.78,144265294
13-Oct-21,17.76,18.33,17.67,18.19,151389034
11-Oct-21,17.90,18.14,17.61,17.72,95049368
08-Oct-21,17.46,18.24,17.44,17.91,240837438
07-Oct-21,17.60,17.90,17.13,17.17,134054745
06-Oct-21,17.11,17.52,16.88,17.49,203976833
05-Oct-21,18.12,18.13,17.48,17.51,104016697
04-Oct-21,18.54,18.61,17.79,17.95,73566136
01-Oct-21,18.01,18.94,17.90,18.66,136257383
30-Sep-21,17.89,18.63,17.80,18.00,143555892
29-Sep-21,18.24,18.44,17.77,17.80,123952058
28-Sep-21,19.04,19.04,17.86,18.04,223870228
27-Sep-21,19.50,19.50,18.75,19.17,94703790
24-Sep-21,19.29,19.64,18.83,19.43,122204229
23-Sep-21,20.57,20.57,19.28,19.43,223934834
22-Sep-21,20.32,20.59,20.02,20.31,153001224
21-Sep-21,19.53,20.19,19.27,19.95,127940200
20-Sep-21,19.17,19.50,18.90,19.39,86718133
17-Sep-21,19.51,19.80,19.23,19.67,108588470
16-Sep-21,19.44,19.98,19.29,19.69,112431461
15-Sep-21,19.76,19.91,19.20,19.65,129093083
14-Sep-21,20.00,20.47,19.64,19.78,183013835
13-Sep-21,19.36,20.12,19.19,19.85,143895300
10-Sep-21,18.98,19.57,18.84,18.92,312515893
09-Sep-21,18.20,18.80,17.71,18.53,186544623
08-Sep-21,19.36,19.36,18.15,18.19,167219877
06-Sep-21,18.89,19.41,18.82,19.41,53955532
03-Sep-21,19.45,19.52,18.88,18.89,115042527
02-Sep-21,19.96,20.03,19.19,19.28,121810114
01-Sep-21,20.41,20.53,19.95,19.95,105721769
31-Aug-21,20.50,21.09,20.01,20.22,183058160
30-Aug-21,21.28,21.28,20.35,20.45,123266310
27-Aug-21,19.98,21.31,19.98,21.31,154727207
26-Aug-21,21.05,21.06,19.94,19.94,193949500
25-Aug-21,20.19,21.40,20.11,21.20,436197122
24-Aug-21,18.55,20.51,18.43,20.41,379430124
23-Aug-21,18.59,18.80,18.06,18.17,95476085
20-Aug-21,18.20,18.84,18.15,18.54,126576238
19-Aug-21,17.97,18.51,17.90,18.40,112896909
18-Aug-21,18.46,18.77,18.11,18.31,223484665
17-Aug-21,18.96,18.96,18.05,18.32,134165002
16-Aug-21,18.92,19.29,18.49,19.07,154911377
13-Aug-21,19.56,20.06,18.97,19.04,161135380
12-Aug-21,19.65,19.72,19.31,19.33,89002343
11-Aug-21,20.06,20.12,19.57,19.70,113496916
10-Aug-21,20.41,20.48,19.96,20.05,103619825
09-Aug-21,20.05,20.61,19.95,20.35,126127125
06-Aug-21,19.67,20.23,19.60,20.08,109516666
05-Aug-21,20.32,20.48,19.57,19.63,143400806
04-Aug-21,20.51,20.81,20.10,20.22,95792865
03-Aug-21,20.90,20.90,19.85,20.53,181139374
02-Aug-21,21.15,21.49,20.87,20.90,114397728
30-Jul-21,21.15,21.29,20.71,20.85,93491096
29-Jul-21,21.90,22.11,21.26,21.32,105795009
28-Jul-21,21.53,21.82,21.23,21.74,87209192
27-Jul-21,21.50,21.52,20.99,21.40,152663402
26-Jul-21,21.86,21.96,21.40,21.56,105804484
23-Jul-21,22.34,22.44,21.68,21.90,139520614
22-Jul-21,22.36,22.58,22.22,22.39,78138946
21-Jul-21,22.49,22.54,22.06,22.32,99571497
20-Jul-21,22.63,22.63,22.19,22.44,79218967
19-Jul-21,22.35,22.67,22.06,22.64,105268147
16-Jul-21,23.36,23.52,22.67,22.80,108673501
15-Jul-21,23.56,23.72,22.96,23.19,116043695
14-Jul-21,23.67,23.91,23.44,23.58,122692741
13-Jul-21,23.75,23.75,23.17,23.38,165502383
12-Jul-21,22.92,23.69,22.79,23.46,143587473
08-Jul-21,22.80,22.98,22.46,22.69,251467499

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CYRE3

cotações, gráficos e mais...