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
14/06/2021	0,86%	0,21	24,74	24,67	24,48	25,03	146M	24.836
11/06/2021	-1,68%	-0,42	24,53	24,81	24,16	24,89	150M	20.751
10/06/2021	-2,42%	-0,62	24,95	25,63	24,52	25,74	239M	27.831
09/06/2021	-2,33%	-0,61	25,57	26,13	25,31	26,15	217M	23.553
08/06/2021	0,73%	0,19	26,18	25,95	25,81	26,54	196M	23.435
07/06/2021	-0,80%	-0,21	25,99	26,20	25,88	26,33	174M	21.634
04/06/2021	1,16%	0,30	26,20	25,95	25,77	26,33	191M	20.319
02/06/2021	1,69%	0,43	25,90	25,41	25,19	26,20	318M	41.535
01/06/2021	6,57%	1,57	25,47	24,10	24,02	25,67	340M	50.794
31/05/2021	0,84%	0,20	23,90	23,63	23,49	24,07	82M	12.422
28/05/2021	1,89%	0,44	23,70	23,34	23,22	23,83	121M	20.718

27/05/2021	-0,09%	-0,02	23,26	23,23	22,90	23,37	121M	14.408
26/05/2021	2,83%	0,64	23,28	22,83	22,81	23,32	229M	27.894
25/05/2021	2,12%	0,47	22,64	22,39	22,28	22,87	166M	26.422
24/05/2021	1,00%	0,22	22,17	22,05	21,57	22,24	198M	28.067
21/05/2021	-5,39%	-1,25	21,95	23,27	21,84	23,28	377M	43.481
20/05/2021	0,43%	0,10	23,20	23,23	23,02	23,45	121M	21.496
19/05/2021	-4,03%	-0,97	23,10	23,81	23,06	24,40	188M	25.256
18/05/2021	-1,35%	-0,33	24,07	24,32	23,82	24,39	88M	15.062
17/05/2021	2,87%	0,68	24,40	23,71	23,64	24,49	98M	15.258
14/05/2021	1,72%	0,40	23,72	23,66	22,91	24,40	261M	31.874
13/05/2021	2,60%	0,59	23,32	22,88	22,73	23,45	100M	20.784
12/05/2021	-2,49%	-0,58	22,73	23,18	22,56	23,30	137M	27.151
11/05/2021	-1,52%	-0,36	23,31	23,39	23,15	23,72	134M	16.589
10/05/2021	-1,82%	-0,44	23,67	24,01	23,49	24,08	90M	17.237
07/05/2021	2,12%	0,50	24,11	23,67	23,67	24,18	86M	14.028
06/05/2021	1,29%	0,30	23,61	23,32	23,29	23,86	92M	17.061
05/05/2021	0,04%	0,01	23,31	23,44	23,08	23,88	183M	26.485
04/05/2021	-0,89%	-0,21	23,30	23,56	23,29	23,67	132M	23.090
03/05/2021	-0,08%	-0,02	23,51	23,63	23,41	24,09	110M	18.980
30/04/2021	-2,28%	-0,55	23,53	24,00	23,52	24,28	174M	28.419
29/04/2021	-1,59%	-0,39	24,08	24,49	23,94	24,76	108M	17.961
28/04/2021	0,53%	0,13	24,47	24,36	23,72	24,53	110M	17.564
27/04/2021	-0,86%	-0,21	24,34	24,46	24,20	24,69	70M	13.937
26/04/2021	-3,69%	-0,94	24,55	24,58	24,31	25,08	100M	18.290
23/04/2021	1,19%	0,30	25,49	25,25	25,14	25,70	79M	17.754
22/04/2021	-0,40%	-0,10	25,19	25,44	24,98	25,97	137M	22.663
20/04/2021	0,76%	0,19	25,29	25,15	25,02	25,47	111M	19.325
19/04/2021	-2,03%	-0,52	25,10	25,75	25,10	26,23	223M	28.933
16/04/2021	1,43%	0,36	25,62	25,28	25,24	25,91	92M	18.618
15/04/2021	-1,29%	-0,33	25,26	25,85	25,26	25,98	139M	20.815
14/04/2021	0,31%	0,08	25,59	25,66	25,39	26,05	138M	22.593
13/04/2021	-0,47%	-0,12	25,51	25,65	25,28	26,03	136M	20.009
12/04/2021	0,08%	0,02	25,63	25,71	25,02	25,99	117M	19.657
09/04/2021	1,67%	0,42	25,61	24,84	24,75	25,92	140M	21.469
08/04/2021	1,65%	0,41	25,19	24,83	24,73	25,35	92M	15.192
07/04/2021	-1,27%	-0,32	24,78	25,10	24,50	25,40	83M	14.811
06/04/2021	0,97%	0,24	25,10	24,89	24,76	25,65	105M	15.976
05/04/2021	3,03%	0,73	24,86	24,44	24,32	25,10	99M	17.788
01/04/2021	-2,11%	-0,52	24,13	24,74	24,13	24,85	94M	17.422
31/03/2021	0,49%	0,12	24,65	24,53	24,06	25,07	168M	27.536
30/03/2021	6,33%	1,46	24,53	23,05	23,00	24,64	137M	24.887
29/03/2021	-2,58%	-0,61	23,07	23,54	22,78	23,78	181M	27.903
26/03/2021	-2,11%	-0,51	23,68	24,20	23,33	24,36	99M	17.646
25/03/2021	3,02%	0,71	24,19	23,35	22,90	24,44	201M	29.627
24/03/2021	-4,71%	-1,16	23,48	24,81	23,41	24,85	116M	19.017
23/03/2021	-1,64%	-0,41	24,64	24,85	24,38	25,42	130M	17.973
22/03/2021	0,52%	0,13	25,05	24,56	24,54	25,66	197M	31.817
19/03/2021	2,55%	0,62	24,92	24,41	24,30	25,26	167M	24.727
18/03/2021	-4,14%	-1,05	24,30	25,09	23,98	25,13	144M	24.908
17/03/2021	6,07%	1,45	25,35	23,73	23,47	25,45	140M	21.780
16/03/2021	-3,63%	-0,90	23,90	24,90	23,52	25,00	106M	20.423
15/03/2021	1,72%	0,42	24,80	24,30	23,89	25,24	143M	22.951
12/03/2021	1,84%	0,44	24,38	23,72	23,41	24,38	158M	23.754
11/03/2021	5,18%	1,18	23,94	23,00	22,82	24,14	417M	44.271
10/03/2021	2,75%	0,61	22,76	22,33	21,83	22,94	253M	32.892
09/03/2021	-3,61%	-0,83	22,15	23,09	21,88	23,22	394M	43.009
08/03/2021	-7,64%	-1,90	22,98	24,49	22,65	24,49	196M	34.020
05/03/2021	4,27%	1,02	24,88	23,86	23,44	24,89	164M	28.862
04/03/2021	0,68%	0,16	23,86	23,86	23,46	24,88	256M	32.385
03/03/2021	-4,09%	-1,01	23,70	24,50	23,03	24,52	259M	40.839
02/03/2021	0,90%	0,22	24,71	24,18	22,82	25,00	247M	40.633
01/03/2021	-1,25%	-0,31	24,49	25,01	24,29	25,42	197M	44.865
26/02/2021	-1,39%	-0,35	24,80	25,07	24,43	25,63	186M	27.275
25/02/2021	-2,18%	-0,56	25,15	25,67	24,91	26,04	182M	31.486
24/02/2021	-1,00%	-0,26	25,71	26,10	25,30	26,14	134M	21.112
23/02/2021	0,12%	0,03	25,97	26,13	25,50	26,21	213M	23.013
22/02/2021	-5,95%	-1,64	25,94	27,05	25,24	27,05	412M	50.363
19/02/2021	-1,08%	-0,30	27,58	27,92	27,29	27,95	119M	23.533
18/02/2021	-1,17%	-0,33	27,88	28,20	27,62	28,65	232M	27.109
17/02/2021	-0,49%	-0,14	28,21	28,30	27,92	28,37	71M	10.346
12/02/2021	1,14%	0,32	28,35	27,89	27,76	28,45	82M	12.948
11/02/2021	1,37%	0,38	28,03	27,86	27,65	28,31	75M	13.499
10/02/2021	-1,53%	-0,43	27,65	28,10	27,26	28,29	96M	14.663
09/02/2021	-2,33%	-0,67	28,08	28,57	27,70	28,70	147M	16.825
08/02/2021	4,77%	1,31	28,75	27,49	27,22	28,75	184M	22.897
05/02/2021	-1,51%	-0,42	27,44	27,90	27,22	28,01	128M	13.657
04/02/2021	-1,00%	-0,28	27,86	28,14	27,55	28,48	125M	22.237
03/02/2021	3,84%	1,04	28,14	27,13	26,93	28,25	255M	28.778
02/02/2021	2,57%	0,68	27,10	26,90	26,56	27,38	142M	26.634
01/02/2021	3,08%	0,79	26,42	26,00	25,64	26,60	114M	19.944
29/01/2021	-3,83%	-1,02	25,63	26,29	25,43	26,78	147M	25.200
28/01/2021	3,33%	0,86	26,65	25,82	25,53	26,72	111M	18.374
27/01/2021	0,98%	0,25	25,79	25,61	25,16	26,17	145M	24.962
26/01/2021	-1,77%	-0,46	25,54	26,01	25,45	26,62	146M	18.823
22/01/2021	-3,35%	-0,90	26,00	26,51	25,65	26,91	279M	26.862
21/01/2021	-5,35%	-1,52	26,90	28,40	26,76	28,48	191M	22.522
20/01/2021	0,57%	0,16	28,42	28,39	27,96	28,78	80M	12.615
19/01/2021	-1,02%	-0,29	28,26	29,50	27,78	29,50	168M	23.425
18/01/2021	-0,10%	-0,03	28,55	28,73	28,24	29,06	67M	9.788
15/01/2021	-4,03%	-1,20	28,58	29,35	28,42	29,67	153M	21.168
14/01/2021	3,47%	1,00	29,78	28,86	28,75	30,22	176M	24.424
13/01/2021	-0,62%	-0,18	28,78	29,10	28,38	29,25	179M	20.664
12/01/2021	4,93%	1,36	28,96	27,91	27,37	29,08	163M	23.482
11/01/2021	-3,87%	-1,11	27,60	28,57	27,51	28,62	132M	21.799
08/01/2021	4,78%	1,31	28,71	27,46	27,31	28,90	148M	24.786
07/01/2021	1,03%	0,28	27,40	27,02	26,51	27,66	208M	32.256
06/01/2021	-2,97%	-0,83	27,12	28,17	27,09	28,17	143M	23.948
05/01/2021	-1,93%	-0,55	27,95	28,25	27,40	28,43	127M	22.835
04/01/2021	-3,32%	-0,98	28,50	29,49	28,05	29,56	141M	21.961
30/12/2020	1,06%	0,31	29,48	29,14	28,77	29,54	151M	14.295
29/12/2020	0,48%	0,14	29,17	29,04	28,63	29,30	78M	14.702
28/12/2020	0,80%	0,23	29,03	28,81	28,22	29,10	60M	10.818
23/12/2020	0,35%	0,10	28,80	28,79	28,50	29,14	74M	9.875
22/12/2020	-0,03%	-0,01	28,70	28,79	28,17	28,98	110M	18.174
21/12/2020	-0,59%	-0,17	28,71	28,18	27,79	29,16	158M	26.585
18/12/2020	-1,26%	-0,37	28,88	29,18	28,72	29,67	132M	21.610
17/12/2020	-1,94%	-0,58	29,25	29,58	29,19	29,98	110M	16.345
16/12/2020	-5,93%	-1,88	29,83	30,24	29,13	30,25	213M	29.673
15/12/2020	2,13%	0,66	31,71	31,50	31,07	31,89	209M	27.485
14/12/2020	0,81%	0,25	31,05	31,19	31,00	31,90	272M	29.493
11/12/2020	1,82%	0,55	30,80	30,27	30,01	31,03	220M	29.540
10/12/2020	2,65%	0,78	30,25	29,59	28,84	30,46	215M	27.347
09/12/2020	-1,90%	-0,57	29,47	30,14	29,17	31,08	316M	33.023
08/12/2020	1,25%	0,37	30,04	29,68	29,32	30,12	90M	15.135
07/12/2020	0,85%	0,25	29,67	29,25	29,20	29,99	102M	15.495
04/12/2020	-3,60%	-1,10	29,42	30,77	28,95	30,80	246M	34.207
03/12/2020	2,73%	0,81	30,52	29,76	29,36	31,08	366M	43.117
02/12/2020	3,20%	0,92	29,71	28,85	28,47	29,71	233M	31.810
01/12/2020	6,39%	1,73	28,79	27,72	27,20	29,04	448M	49.958
30/11/2020	-0,99%	-0,27	27,06	27,49	26,86	28,44	333M	44.484
27/11/2020	3,52%	0,93	27,33	26,50	26,49	27,72	197M	27.143
26/11/2020	-1,64%	-0,44	26,40	26,85	25,97	26,98	139M	14.748
25/11/2020	-	-	26,84	26,37	26,33	27,12	122M	20.723

Date,Open,High,Low,Close,Volume
14-Jun-21,24.67,25.03,24.48,24.74,145992546
11-Jun-21,24.81,24.89,24.16,24.53,150429910
10-Jun-21,25.63,25.74,24.52,24.95,238567913
09-Jun-21,26.13,26.15,25.31,25.57,216542263
08-Jun-21,25.95,26.54,25.81,26.18,195767032
07-Jun-21,26.20,26.33,25.88,25.99,173663694
04-Jun-21,25.95,26.33,25.77,26.20,191272335
02-Jun-21,25.41,26.20,25.19,25.90,317822854
01-Jun-21,24.10,25.67,24.02,25.47,340122501
31-May-21,23.63,24.07,23.49,23.90,81971930
28-May-21,23.34,23.83,23.22,23.70,121138493
27-May-21,23.23,23.37,22.90,23.26,121432241
26-May-21,22.83,23.32,22.81,23.28,228801071
25-May-21,22.39,22.87,22.28,22.64,166470098
24-May-21,22.05,22.24,21.57,22.17,197719434
21-May-21,23.27,23.28,21.84,21.95,377157449
20-May-21,23.23,23.45,23.02,23.20,121229558
19-May-21,23.81,24.40,23.06,23.10,188479046
18-May-21,24.32,24.39,23.82,24.07,88208446
17-May-21,23.71,24.49,23.64,24.40,97639987
14-May-21,23.66,24.40,22.91,23.72,261432466
13-May-21,22.88,23.45,22.73,23.32,100289681
12-May-21,23.18,23.30,22.56,22.73,137248313
11-May-21,23.39,23.72,23.15,23.31,133525472
10-May-21,24.01,24.08,23.49,23.67,90414859
07-May-21,23.67,24.18,23.67,24.11,86158142
06-May-21,23.32,23.86,23.29,23.61,92433034
05-May-21,23.44,23.88,23.08,23.31,182641244
04-May-21,23.56,23.67,23.29,23.30,132380448
03-May-21,23.63,24.09,23.41,23.51,110028273
30-Apr-21,24.00,24.28,23.52,23.53,173714868
29-Apr-21,24.49,24.76,23.94,24.08,107638212
28-Apr-21,24.36,24.53,23.72,24.47,109918262
27-Apr-21,24.46,24.69,24.20,24.34,69875452
26-Apr-21,24.58,25.08,24.31,24.55,99745469
23-Apr-21,25.25,25.70,25.14,25.49,78840533
22-Apr-21,25.44,25.97,24.98,25.19,137307455
20-Apr-21,25.15,25.47,25.02,25.29,111039810
19-Apr-21,25.75,26.23,25.10,25.10,223436976
16-Apr-21,25.28,25.91,25.24,25.62,92121605
15-Apr-21,25.85,25.98,25.26,25.26,138991044
14-Apr-21,25.66,26.05,25.39,25.59,138059070
13-Apr-21,25.65,26.03,25.28,25.51,136322096
12-Apr-21,25.71,25.99,25.02,25.63,116873238
09-Apr-21,24.84,25.92,24.75,25.61,139948699
08-Apr-21,24.83,25.35,24.73,25.19,92323972
07-Apr-21,25.10,25.40,24.50,24.78,83409516
06-Apr-21,24.89,25.65,24.76,25.10,105341979
05-Apr-21,24.44,25.10,24.32,24.86,98712740
01-Apr-21,24.74,24.85,24.13,24.13,94213052
31-Mar-21,24.53,25.07,24.06,24.65,167764471
30-Mar-21,23.05,24.64,23.00,24.53,137206702
29-Mar-21,23.54,23.78,22.78,23.07,181078967
26-Mar-21,24.20,24.36,23.33,23.68,99458883
25-Mar-21,23.35,24.44,22.90,24.19,200999349
24-Mar-21,24.81,24.85,23.41,23.48,116273759
23-Mar-21,24.85,25.42,24.38,24.64,130397895
22-Mar-21,24.56,25.66,24.54,25.05,196551705
19-Mar-21,24.41,25.26,24.30,24.92,167410163
18-Mar-21,25.09,25.13,23.98,24.30,144322822
17-Mar-21,23.73,25.45,23.47,25.35,140097174
16-Mar-21,24.90,25.00,23.52,23.90,105536237
15-Mar-21,24.30,25.24,23.89,24.80,142509231
12-Mar-21,23.72,24.38,23.41,24.38,158126373
11-Mar-21,23.00,24.14,22.82,23.94,417004889
10-Mar-21,22.33,22.94,21.83,22.76,252763118
09-Mar-21,23.09,23.22,21.88,22.15,393773993
08-Mar-21,24.49,24.49,22.65,22.98,195790789
05-Mar-21,23.86,24.89,23.44,24.88,164303823
04-Mar-21,23.86,24.88,23.46,23.86,256105423
03-Mar-21,24.50,24.52,23.03,23.70,259462417
02-Mar-21,24.18,25.00,22.82,24.71,247343734
01-Mar-21,25.01,25.42,24.29,24.49,197342349
26-Feb-21,25.07,25.63,24.43,24.80,186286566
25-Feb-21,25.67,26.04,24.91,25.15,181701917
24-Feb-21,26.10,26.14,25.30,25.71,134139289
23-Feb-21,26.13,26.21,25.50,25.97,212601779
22-Feb-21,27.05,27.05,25.24,25.94,411700402
19-Feb-21,27.92,27.95,27.29,27.58,119111671
18-Feb-21,28.20,28.65,27.62,27.88,231615497
17-Feb-21,28.30,28.37,27.92,28.21,70746148
12-Feb-21,27.89,28.45,27.76,28.35,81850288
11-Feb-21,27.86,28.31,27.65,28.03,74967766
10-Feb-21,28.10,28.29,27.26,27.65,96414600
09-Feb-21,28.57,28.70,27.70,28.08,146861012
08-Feb-21,27.49,28.75,27.22,28.75,183546779
05-Feb-21,27.90,28.01,27.22,27.44,127576241
04-Feb-21,28.14,28.48,27.55,27.86,124872042
03-Feb-21,27.13,28.25,26.93,28.14,255485163
02-Feb-21,26.90,27.38,26.56,27.10,142348594
01-Feb-21,26.00,26.60,25.64,26.42,113981080
29-Jan-21,26.29,26.78,25.43,25.63,146761871
28-Jan-21,25.82,26.72,25.53,26.65,110824009
27-Jan-21,25.61,26.17,25.16,25.79,144789510
26-Jan-21,26.01,26.62,25.45,25.54,146388016
22-Jan-21,26.51,26.91,25.65,26.00,278882353
21-Jan-21,28.40,28.48,26.76,26.90,191124261
20-Jan-21,28.39,28.78,27.96,28.42,80446338
19-Jan-21,29.50,29.50,27.78,28.26,167568819
18-Jan-21,28.73,29.06,28.24,28.55,66965821
15-Jan-21,29.35,29.67,28.42,28.58,152868143
14-Jan-21,28.86,30.22,28.75,29.78,176329142
13-Jan-21,29.10,29.25,28.38,28.78,179187238
12-Jan-21,27.91,29.08,27.37,28.96,162856686
11-Jan-21,28.57,28.62,27.51,27.60,131819574
08-Jan-21,27.46,28.90,27.31,28.71,147570329
07-Jan-21,27.02,27.66,26.51,27.40,207736398
06-Jan-21,28.17,28.17,27.09,27.12,143315925
05-Jan-21,28.25,28.43,27.40,27.95,126863573
04-Jan-21,29.49,29.56,28.05,28.50,140783760
30-Dec-20,29.14,29.54,28.77,29.48,150728754
29-Dec-20,29.04,29.30,28.63,29.17,77788328
28-Dec-20,28.81,29.10,28.22,29.03,60339291
23-Dec-20,28.79,29.14,28.50,28.80,74109714
22-Dec-20,28.79,28.98,28.17,28.70,109686659
21-Dec-20,28.18,29.16,27.79,28.71,157937701
18-Dec-20,29.18,29.67,28.72,28.88,132183744
17-Dec-20,29.58,29.98,29.19,29.25,110003593
16-Dec-20,30.24,30.25,29.13,29.83,212619477
15-Dec-20,31.50,31.89,31.07,31.71,208820282
14-Dec-20,31.19,31.90,31.00,31.05,271603105
11-Dec-20,30.27,31.03,30.01,30.80,219659957
10-Dec-20,29.59,30.46,28.84,30.25,214799636
09-Dec-20,30.14,31.08,29.17,29.47,315515520
08-Dec-20,29.68,30.12,29.32,30.04,90089831
07-Dec-20,29.25,29.99,29.20,29.67,101518111
04-Dec-20,30.77,30.80,28.95,29.42,246028380
03-Dec-20,29.76,31.08,29.36,30.52,365891018
02-Dec-20,28.85,29.71,28.47,29.71,233271275
01-Dec-20,27.72,29.04,27.20,28.79,448282483
30-Nov-20,27.49,28.44,26.86,27.06,332507682
27-Nov-20,26.50,27.72,26.49,27.33,196960728
26-Nov-20,26.85,26.98,25.97,26.40,139162572
25-Nov-20,26.37,27.12,26.33,26.84,121759969

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CYRE3

cotações, gráficos e mais...