Cotação atual, histórico e gráfico do papel: CYRE4

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 CYRE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2026	4,94%	1,07	22,73	21,67	21,66	22,76	5M	1.306
28/08/2026	-3,73%	-0,84	21,66	22,16	21,30	23,14	11M	2.222
27/08/2026	-1,53%	-0,35	22,50	22,53	22,10	23,12	6M	1.493
26/08/2026	-3,67%	-0,87	22,85	23,97	22,85	23,99	8M	2.032
25/08/2026	4,63%	1,05	23,72	22,92	22,92	23,72	8M	1.992
24/08/2026	2,77%	0,61	22,67	21,42	21,42	22,86	9M	1.203
21/08/2026	1,71%	0,37	22,06	21,65	21,40	22,19	18M	2.990
20/08/2026	4,23%	0,88	21,69	20,40	20,20	21,69	12M	3.087
19/08/2026	3,48%	0,70	20,81	20,44	20,31	20,81	25M	2.589
18/08/2026	-4,42%	-0,93	20,11	20,75	20,02	21,04	29M	5.013
17/08/2026	1,25%	0,26	21,04	20,20	20,20	21,12	4M	1.528
14/08/2026	1,81%	0,37	20,78	20,41	20,27	21,08	23M	1.276
13/08/2026	1,74%	0,35	20,41	20,00	19,88	20,46	3M	911
12/08/2026	1,83%	0,36	20,06	19,70	19,33	20,06	4M	664
11/08/2026	-4,55%	-0,94	19,70	20,40	19,60	20,67	5M	1.284
10/08/2026	-1,71%	-0,36	20,64	20,51	20,25	20,81	1M	424
07/08/2026	-0,52%	-0,11	21,00	21,15	20,47	21,19	5M	1.616
06/08/2026	2,88%	0,59	21,11	20,70	20,69	21,65	11M	2.887
05/08/2026	0,39%	0,08	20,52	20,76	20,50	21,18	2M	421
04/08/2026	0,00%	0,00	20,44	20,02	20,02	20,90	3M	1.263
03/08/2026	0,34%	0,07	20,44	20,70	20,26	20,83	46M	1.299
31/07/2026	0,10%	0,02	20,37	19,96	19,61	20,52	6M	1.483
30/07/2026	5,01%	0,97	20,35	19,66	19,66	20,59	16M	3.708
29/07/2026	-3,00%	-0,60	19,38	19,93	19,31	20,00	3M	775
28/07/2026	0,00%	0,00	19,98	20,48	19,98	20,67	3M	735
27/07/2026	1,68%	0,33	19,98	19,64	19,64	20,05	5M	496
24/07/2026	1,29%	0,25	19,65	19,41	19,29	19,75	3M	784
23/07/2026	-3,48%	-0,70	19,40	19,78	19,27	19,78	3M	917
22/07/2026	1,16%	0,23	20,10	19,98	19,96	20,45	2M	678
21/07/2026	0,25%	0,05	19,87	19,77	19,70	20,03	3M	721
20/07/2026	-3,22%	-0,66	19,82	20,01	19,82	20,50	4M	1.095
17/07/2026	-0,39%	-0,08	20,48	20,32	20,15	20,62	3M	641
16/07/2026	-2,61%	-0,55	20,56	20,62	20,55	21,15	10M	1.684
15/07/2026	-1,36%	-0,29	21,11	21,22	20,95	21,33	3M	662
14/07/2026	2,44%	0,51	21,40	21,28	20,71	21,48	2M	399
13/07/2026	-2,93%	-0,63	20,89	21,21	20,89	21,39	8M	1.187
10/07/2026	3,81%	0,79	21,52	21,07	21,06	21,88	4M	886
09/07/2026	4,33%	0,86	20,73	20,01	19,78	20,85	3M	805
08/07/2026	-4,75%	-0,99	19,87	20,65	19,74	20,65	30M	1.592
07/07/2026	-0,90%	-0,19	20,86	21,19	20,63	21,20	3M	804
06/07/2026	-3,79%	-0,83	21,05	21,86	21,03	21,86	3M	561
03/07/2026	2,05%	0,44	21,88	21,84	21,65	22,02	3M	768
02/07/2026	-0,33%	-0,07	21,44	21,52	21,21	22,00	23M	2.410
01/07/2026	0,19%	0,04	21,51	21,20	20,93	21,58	11M	2.226
30/06/2026	0,14%	0,03	21,47	21,45	20,74	21,52	25M	3.895
29/06/2026	-1,88%	-0,41	21,44	21,84	21,38	21,84	1M	240
26/06/2026	4,15%	0,87	21,85	20,55	20,55	22,00	7M	1.831
25/06/2026	-0,19%	-0,04	20,98	21,02	20,60	21,53	30M	4.148
24/06/2026	5,89%	1,17	21,02	19,63	19,63	21,02	19M	1.973
23/06/2026	-0,70%	-0,14	19,85	19,49	19,49	19,99	3M	787
22/06/2026	-0,10%	-0,02	19,99	20,01	19,73	20,28	6M	1.339
19/06/2026	2,67%	0,52	20,01	19,35	19,35	20,34	4M	905
18/06/2026	1,19%	0,23	19,49	19,38	19,00	19,67	2M	660
17/06/2026	-2,78%	-0,55	19,26	19,99	19,18	20,07	4M	1.028
16/06/2026	0,61%	0,12	19,81	19,94	19,53	19,94	7M	1.886
15/06/2026	0,97%	0,19	19,69	19,70	19,69	20,66	5M	1.559
12/06/2026	1,51%	0,29	19,50	19,09	19,09	19,89	21M	3.598
11/06/2026	2,51%	0,47	19,21	19,06	18,62	19,55	30M	4.582
10/06/2026	-2,85%	-0,55	18,74	18,96	18,59	19,02	21M	3.709
09/06/2026	3,99%	0,74	19,29	18,92	18,82	19,29	11M	3.510
08/06/2026	2,26%	0,41	18,55	18,45	18,43	18,94	15M	4.079
05/06/2026	-4,63%	-0,88	18,14	19,23	18,14	19,40	5M	1.516
03/06/2026	-8,25%	-1,71	19,02	20,11	19,02	20,20	10M	2.295
02/06/2026	1,47%	0,30	20,73	20,49	20,39	20,80	6M	1.380
01/06/2026	-0,29%	-0,06	20,43	20,03	20,03	20,84	12M	1.899
29/05/2026	-1,25%	-0,26	20,49	20,58	20,28	20,79	8M	2.185
28/05/2026	2,17%	0,44	20,75	20,37	20,07	20,85	6M	1.404
27/05/2026	-1,31%	-0,27	20,31	20,26	20,17	20,89	8M	2.361
26/05/2026	-2,09%	-0,44	20,58	20,62	20,34	20,85	9M	2.779
25/05/2026	8,07%	1,57	21,02	19,68	19,68	21,02	6M	1.423
22/05/2026	-4,42%	-0,90	19,45	20,28	19,36	20,28	4M	1.474
21/05/2026	0,35%	0,07	20,35	20,02	19,79	20,45	7M	1.614
20/05/2026	3,00%	0,59	20,28	19,86	19,85	20,57	14M	2.670
19/05/2026	-1,99%	-0,40	19,69	20,09	19,47	20,09	15M	1.847
18/05/2026	-0,69%	-0,14	20,09	20,29	19,74	20,29	19M	2.553
15/05/2026	-0,98%	-0,20	20,23	20,15	19,04	20,30	14M	2.998
14/05/2026	2,00%	0,40	20,43	20,20	19,79	20,60	11M	2.833
13/05/2026	-1,04%	-0,21	20,03	20,02	19,77	21,00	8M	2.203
12/05/2026	1,50%	0,30	20,24	19,95	19,78	20,47	9M	1.886
11/05/2026	-2,64%	-0,54	19,94	20,29	19,83	20,51	12M	2.348
08/05/2026	-2,71%	-0,57	20,48	21,20	20,33	21,34	4M	1.208
07/05/2026	-0,75%	-0,16	21,05	21,11	20,70	21,22	11M	3.601
06/05/2026	3,06%	0,63	21,21	20,59	20,59	21,62	13M	3.636
05/05/2026	1,98%	0,40	20,58	20,21	20,18	20,81	10M	2.790
04/05/2026	-5,44%	-1,16	20,18	20,83	20,08	21,23	19M	5.353
30/04/2026	1,28%	0,27	21,34	21,33	20,92	21,68	48M	4.231
29/04/2026	-3,57%	-0,78	21,07	21,85	20,84	22,06	31M	6.173
28/04/2026	-3,57%	-0,81	21,85	22,35	21,69	22,54	18M	3.051
27/04/2026	-6,44%	-1,56	22,66	24,16	22,63	24,16	14M	2.383
24/04/2026	-0,70%	-0,17	24,22	24,80	23,88	24,80	12M	2.802
23/04/2026	-1,37%	-0,34	24,39	24,63	24,15	24,77	10M	1.834
22/04/2026	-2,25%	-0,57	24,73	25,01	24,56	25,11	15M	2.198
20/04/2026	0,00%	0,00	25,30	25,03	24,96	25,33	8M	1.523
17/04/2026	1,98%	0,49	25,30	25,70	25,05	25,89	10M	2.239
16/04/2026	-0,52%	-0,13	24,81	25,18	24,53	25,35	5M	1.258
15/04/2026	-2,20%	-0,56	24,94	25,49	24,58	25,49	21M	3.105
14/04/2026	1,35%	0,34	25,50	25,50	25,35	25,97	18M	4.174
13/04/2026	-0,94%	-0,24	25,16	24,90	24,68	25,48	25M	4.862
10/04/2026	-0,12%	-0,03	25,40	25,75	24,80	25,85	36M	3.022
09/04/2026	1,44%	0,36	25,43	25,01	24,67	25,91	29M	5.387
08/04/2026	7,14%	1,67	25,07	25,17	25,00	25,96	33M	3.068
07/04/2026	-5,65%	-1,40	23,40	24,80	23,30	24,80	15M	2.435
06/04/2026	-3,05%	-0,78	24,80	25,66	24,62	25,67	7M	1.362
02/04/2026	-3,44%	-0,91	25,58	25,47	24,73	26,16	10M	2.515
01/04/2026	4,74%	1,20	26,49	25,42	25,42	26,49	10M	2.064
31/03/2026	4,76%	1,15	25,29	24,50	24,16	25,53	20M	2.576
30/03/2026	2,72%	0,64	24,14	23,76	23,60	24,36	12M	2.123
27/03/2026	-6,56%	-1,65	23,50	24,95	23,44	24,95	41M	5.039
26/03/2026	-5,06%	-1,34	25,15	26,34	25,00	26,34	60M	6.542
25/03/2026	3,52%	0,90	26,49	26,18	25,82	26,82	37M	3.856
24/03/2026	0,51%	0,13	25,59	25,46	24,50	25,59	20M	2.979
23/03/2026	9,51%	2,21	25,46	24,00	23,99	25,52	37M	5.681
20/03/2026	-8,93%	-2,28	23,25	25,21	23,25	25,21	58M	3.349
19/03/2026	-0,82%	-0,21	25,53	24,98	24,79	26,09	11M	2.636
18/03/2026	-0,89%	-0,23	25,74	25,61	25,41	26,23	7M	1.988
17/03/2026	2,00%	0,51	25,97	25,20	25,20	26,13	7M	1.433
16/03/2026	2,25%	0,56	25,46	25,10	25,10	25,86	12M	2.395
13/03/2026	-3,49%	-0,90	24,90	25,80	24,90	26,41	11M	1.452
12/03/2026	-3,77%	-1,01	25,80	25,40	25,40	26,41	42M	9.937
11/03/2026	-1,11%	-0,30	26,81	26,72	26,62	27,62	14M	2.036
10/03/2026	3,47%	0,91	27,11	26,49	26,15	27,72	18M	2.722
09/03/2026	-0,53%	-0,14	26,20	26,33	25,25	26,40	22M	4.407
06/03/2026	-1,05%	-0,28	26,34	26,50	25,87	26,70	16M	3.760
05/03/2026	-5,13%	-1,44	26,62	28,00	26,48	28,06	11M	2.230
04/03/2026	1,52%	0,42	28,06	28,25	28,02	28,61	11M	1.786
03/03/2026	-4,72%	-1,37	27,64	28,16	27,00	28,16	23M	4.259
02/03/2026	-0,48%	-0,14	29,01	28,96	28,10	29,01	8M	1.731
27/02/2026	-2,02%	-0,60	29,15	30,00	28,85	30,00	8M	1.426
26/02/2026	-0,87%	-0,26	29,75	29,97	29,75	30,41	18M	3.709
25/02/2026	-0,46%	-0,14	30,01	30,16	29,71	30,28	8M	1.586
24/02/2026	0,57%	0,17	30,15	30,27	29,88	30,42	8M	1.981
23/02/2026	-0,50%	-0,15	29,98	30,01	29,76	30,41	13M	2.703
20/02/2026	-0,10%	-0,03	30,13	30,27	29,34	30,60	12M	1.934
19/02/2026	-	-	30,16	29,85	29,65	30,16	11M	2.500

Date,Open,High,Low,Close,Volume
31-Aug-26,21.67,22.76,21.66,22.73,5070552
28-Aug-26,22.16,23.14,21.30,21.66,11072935
27-Aug-26,22.53,23.12,22.10,22.50,5864245
26-Aug-26,23.97,23.99,22.85,22.85,8099522
25-Aug-26,22.92,23.72,22.92,23.72,7600746
24-Aug-26,21.42,22.86,21.42,22.67,8548310
21-Aug-26,21.65,22.19,21.40,22.06,18423976
20-Aug-26,20.40,21.69,20.20,21.69,12244993
19-Aug-26,20.44,20.81,20.31,20.81,24695350
18-Aug-26,20.75,21.04,20.02,20.11,28627393
17-Aug-26,20.20,21.12,20.20,21.04,3558409
14-Aug-26,20.41,21.08,20.27,20.78,22721963
13-Aug-26,20.00,20.46,19.88,20.41,3176068
12-Aug-26,19.70,20.06,19.33,20.06,3548780
11-Aug-26,20.40,20.67,19.60,19.70,4501547
10-Aug-26,20.51,20.81,20.25,20.64,1149413
07-Aug-26,21.15,21.19,20.47,21.00,4838509
06-Aug-26,20.70,21.65,20.69,21.11,10874386
05-Aug-26,20.76,21.18,20.50,20.52,2459037
04-Aug-26,20.02,20.90,20.02,20.44,3086787
03-Aug-26,20.70,20.83,20.26,20.44,45801924
31-Jul-26,19.96,20.52,19.61,20.37,6404823
30-Jul-26,19.66,20.59,19.66,20.35,16317096
29-Jul-26,19.93,20.00,19.31,19.38,2507329
28-Jul-26,20.48,20.67,19.98,19.98,3101482
27-Jul-26,19.64,20.05,19.64,19.98,5124329
24-Jul-26,19.41,19.75,19.29,19.65,2591010
23-Jul-26,19.78,19.78,19.27,19.40,3319338
22-Jul-26,19.98,20.45,19.96,20.10,2109633
21-Jul-26,19.77,20.03,19.70,19.87,2874537
20-Jul-26,20.01,20.50,19.82,19.82,3983879
17-Jul-26,20.32,20.62,20.15,20.48,3013050
16-Jul-26,20.62,21.15,20.55,20.56,9991315
15-Jul-26,21.22,21.33,20.95,21.11,2527786
14-Jul-26,21.28,21.48,20.71,21.40,1779238
13-Jul-26,21.21,21.39,20.89,20.89,7727633
10-Jul-26,21.07,21.88,21.06,21.52,4132882
09-Jul-26,20.01,20.85,19.78,20.73,3332079
08-Jul-26,20.65,20.65,19.74,19.87,29628472
07-Jul-26,21.19,21.20,20.63,20.86,3111013
06-Jul-26,21.86,21.86,21.03,21.05,2979812
03-Jul-26,21.84,22.02,21.65,21.88,2707949
02-Jul-26,21.52,22.00,21.21,21.44,22691843
01-Jul-26,21.20,21.58,20.93,21.51,11151729
30-Jun-26,21.45,21.52,20.74,21.47,24913462
29-Jun-26,21.84,21.84,21.38,21.44,1275757
26-Jun-26,20.55,22.00,20.55,21.85,6561015
25-Jun-26,21.02,21.53,20.60,20.98,29643524
24-Jun-26,19.63,21.02,19.63,21.02,18849550
23-Jun-26,19.49,19.99,19.49,19.85,3389210
22-Jun-26,20.01,20.28,19.73,19.99,6175747
19-Jun-26,19.35,20.34,19.35,20.01,3571302
18-Jun-26,19.38,19.67,19.00,19.49,2047793
17-Jun-26,19.99,20.07,19.18,19.26,3696932
16-Jun-26,19.94,19.94,19.53,19.81,6908987
15-Jun-26,19.70,20.66,19.69,19.69,5088160
12-Jun-26,19.09,19.89,19.09,19.50,20916224
11-Jun-26,19.06,19.55,18.62,19.21,29809997
10-Jun-26,18.96,19.02,18.59,18.74,21366688
09-Jun-26,18.92,19.29,18.82,19.29,10606479
08-Jun-26,18.45,18.94,18.43,18.55,14856287
05-Jun-26,19.23,19.40,18.14,18.14,4941837
03-Jun-26,20.11,20.20,19.02,19.02,10271635
02-Jun-26,20.49,20.80,20.39,20.73,5854665
01-Jun-26,20.03,20.84,20.03,20.43,11710412
29-May-26,20.58,20.79,20.28,20.49,7944733
28-May-26,20.37,20.85,20.07,20.75,5740465
27-May-26,20.26,20.89,20.17,20.31,7624935
26-May-26,20.62,20.85,20.34,20.58,9038490
25-May-26,19.68,21.02,19.68,21.02,5889312
22-May-26,20.28,20.28,19.36,19.45,4171023
21-May-26,20.02,20.45,19.79,20.35,7161360
20-May-26,19.86,20.57,19.85,20.28,13951210
19-May-26,20.09,20.09,19.47,19.69,15420589
18-May-26,20.29,20.29,19.74,20.09,18552753
15-May-26,20.15,20.30,19.04,20.23,14460892
14-May-26,20.20,20.60,19.79,20.43,10772899
13-May-26,20.02,21.00,19.77,20.03,7536681
12-May-26,19.95,20.47,19.78,20.24,8605841
11-May-26,20.29,20.51,19.83,19.94,12131792
08-May-26,21.20,21.34,20.33,20.48,4424608
07-May-26,21.11,21.22,20.70,21.05,10865003
06-May-26,20.59,21.62,20.59,21.21,12639049
05-May-26,20.21,20.81,20.18,20.58,9828990
04-May-26,20.83,21.23,20.08,20.18,19302044
30-Apr-26,21.33,21.68,20.92,21.34,48358577
29-Apr-26,21.85,22.06,20.84,21.07,31037466
28-Apr-26,22.35,22.54,21.69,21.85,17871273
27-Apr-26,24.16,24.16,22.63,22.66,14424598
24-Apr-26,24.80,24.80,23.88,24.22,12461171
23-Apr-26,24.63,24.77,24.15,24.39,9914467
22-Apr-26,25.01,25.11,24.56,24.73,15356944
20-Apr-26,25.03,25.33,24.96,25.30,7850810
17-Apr-26,25.70,25.89,25.05,25.30,10030881
16-Apr-26,25.18,25.35,24.53,24.81,5144022
15-Apr-26,25.49,25.49,24.58,24.94,21438627
14-Apr-26,25.50,25.97,25.35,25.50,17795855
13-Apr-26,24.90,25.48,24.68,25.16,24930483
10-Apr-26,25.75,25.85,24.80,25.40,36398584
09-Apr-26,25.01,25.91,24.67,25.43,29178888
08-Apr-26,25.17,25.96,25.00,25.07,32636616
07-Apr-26,24.80,24.80,23.30,23.40,15183328
06-Apr-26,25.66,25.67,24.62,24.80,6975408
02-Apr-26,25.47,26.16,24.73,25.58,9805678
01-Apr-26,25.42,26.49,25.42,26.49,10035119
31-Mar-26,24.50,25.53,24.16,25.29,19597644
30-Mar-26,23.76,24.36,23.60,24.14,12387988
27-Mar-26,24.95,24.95,23.44,23.50,41108795
26-Mar-26,26.34,26.34,25.00,25.15,60277035
25-Mar-26,26.18,26.82,25.82,26.49,36893169
24-Mar-26,25.46,25.59,24.50,25.59,19611646
23-Mar-26,24.00,25.52,23.99,25.46,36987842
20-Mar-26,25.21,25.21,23.25,23.25,57589710
19-Mar-26,24.98,26.09,24.79,25.53,10574325
18-Mar-26,25.61,26.23,25.41,25.74,6516847
17-Mar-26,25.20,26.13,25.20,25.97,6779059
16-Mar-26,25.10,25.86,25.10,25.46,11749198
13-Mar-26,25.80,26.41,24.90,24.90,11037099
12-Mar-26,25.40,26.41,25.40,25.80,42469947
11-Mar-26,26.72,27.62,26.62,26.81,13809277
10-Mar-26,26.49,27.72,26.15,27.11,18334195
09-Mar-26,26.33,26.40,25.25,26.20,22470917
06-Mar-26,26.50,26.70,25.87,26.34,16326542
05-Mar-26,28.00,28.06,26.48,26.62,11486064
04-Mar-26,28.25,28.61,28.02,28.06,10739680
03-Mar-26,28.16,28.16,27.00,27.64,22829267
02-Mar-26,28.96,29.01,28.10,29.01,8208173
27-Feb-26,30.00,30.00,28.85,29.15,8361773
26-Feb-26,29.97,30.41,29.75,29.75,18310793
25-Feb-26,30.16,30.28,29.71,30.01,7701310
24-Feb-26,30.27,30.42,29.88,30.15,7988003
23-Feb-26,30.01,30.41,29.76,29.98,13232585
20-Feb-26,30.27,30.60,29.34,30.13,12150871
19-Feb-26,29.85,30.16,29.65,30.16,10640446

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CYRE4