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
15/10/2026	-1,10%	-0,34	30,69	30,30	29,69	31,13	8M	1.189
14/10/2026	-3,06%	-0,98	31,03	31,36	30,02	31,36	12M	2.135
13/10/2026	-4,56%	-1,53	32,01	32,99	32,01	32,99	5M	672
09/10/2026	7,16%	2,24	33,54	31,11	31,11	33,81	9M	1.225
08/10/2026	-0,73%	-0,23	31,30	31,24	31,12	32,07	12M	986
07/10/2026	-2,98%	-0,97	31,53	32,30	31,38	32,99	13M	1.190
06/10/2026	2,36%	0,75	32,50	31,37	31,27	33,12	12M	1.301
05/10/2026	19,81%	5,25	31,75	26,93	26,93	32,48	41M	5.874
02/10/2026	2,36%	0,61	26,50	25,98	25,55	26,50	16M	1.622
01/10/2026	1,05%	0,27	25,89	25,67	25,34	25,97	7M	1.295
30/09/2026	-0,23%	-0,06	25,62	25,94	25,45	26,32	7M	1.447
29/09/2026	3,30%	0,82	25,68	25,03	24,91	25,79	6M	941
28/09/2026	-2,70%	-0,69	24,86	25,79	24,86	25,79	7M	1.274
25/09/2026	1,39%	0,35	25,55	24,92	24,92	25,62	8M	1.279
24/09/2026	-0,94%	-0,24	25,20	25,16	24,92	25,65	3M	345
23/09/2026	-1,01%	-0,26	25,44	25,26	25,25	26,13	3M	420
22/09/2026	-0,81%	-0,21	25,70	25,74	25,41	25,92	9M	1.253
21/09/2026	3,52%	0,88	25,91	25,03	25,03	26,35	7M	900
18/09/2026	2,58%	0,63	25,03	24,30	23,84	25,06	6M	797
17/09/2026	-3,86%	-0,98	24,40	25,38	24,32	25,38	7M	991
16/09/2026	2,38%	0,59	25,38	24,99	24,54	25,68	10M	2.010
15/09/2026	-0,68%	-0,17	24,79	24,85	24,23	24,89	4M	834
14/09/2026	0,65%	0,16	24,96	24,29	23,33	24,96	9M	1.543
11/09/2026	0,53%	0,13	24,80	24,70	24,28	24,80	19M	2.255
10/09/2026	3,52%	0,84	24,67	23,50	23,28	24,67	14M	2.027
09/09/2026	-1,12%	-0,27	23,83	23,75	23,54	23,88	3M	377
08/09/2026	-0,04%	-0,01	24,10	23,51	23,51	24,58	4M	535
04/09/2026	1,90%	0,45	24,11	23,40	23,27	24,21	4M	411
03/09/2026	-1,13%	-0,27	23,66	24,19	23,66	24,50	6M	964
02/09/2026	2,62%	0,61	23,93	23,13	23,13	24,46	12M	1.206
01/09/2026	2,60%	0,59	23,32	22,57	22,53	23,54	7M	994
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	-	-	24,80	25,66	24,62	25,67	7M	1.362

Date,Open,High,Low,Close,Volume
15-Oct-26,30.30,31.13,29.69,30.69,7968412
14-Oct-26,31.36,31.36,30.02,31.03,11553782
13-Oct-26,32.99,32.99,32.01,32.01,4776323
09-Oct-26,31.11,33.81,31.11,33.54,8996214
08-Oct-26,31.24,32.07,31.12,31.30,12458698
07-Oct-26,32.30,32.99,31.38,31.53,12837738
06-Oct-26,31.37,33.12,31.27,32.50,12132212
05-Oct-26,26.93,32.48,26.93,31.75,40763990
02-Oct-26,25.98,26.50,25.55,26.50,16131287
01-Oct-26,25.67,25.97,25.34,25.89,6885069
30-Sep-26,25.94,26.32,25.45,25.62,7396064
29-Sep-26,25.03,25.79,24.91,25.68,6310521
28-Sep-26,25.79,25.79,24.86,24.86,7344002
25-Sep-26,24.92,25.62,24.92,25.55,8087125
24-Sep-26,25.16,25.65,24.92,25.20,2530558
23-Sep-26,25.26,26.13,25.25,25.44,2901666
22-Sep-26,25.74,25.92,25.41,25.70,8866861
21-Sep-26,25.03,26.35,25.03,25.91,7364484
18-Sep-26,24.30,25.06,23.84,25.03,6231099
17-Sep-26,25.38,25.38,24.32,24.40,7396823
16-Sep-26,24.99,25.68,24.54,25.38,10277604
15-Sep-26,24.85,24.89,24.23,24.79,3885831
14-Sep-26,24.29,24.96,23.33,24.96,8946796
11-Sep-26,24.70,24.80,24.28,24.80,19471415
10-Sep-26,23.50,24.67,23.28,24.67,13983174
09-Sep-26,23.75,23.88,23.54,23.83,3382717
08-Sep-26,23.51,24.58,23.51,24.10,3703475
04-Sep-26,23.40,24.21,23.27,24.11,4397409
03-Sep-26,24.19,24.50,23.66,23.66,6113141
02-Sep-26,23.13,24.46,23.13,23.93,12410860
01-Sep-26,22.57,23.54,22.53,23.32,6685131
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

*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