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
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	1,04%	0,31	30,16	29,85	29,65	30,16	11M	2.500
18/02/2026	2,54%	0,74	29,85	29,03	29,03	30,22	12M	2.686
13/02/2026	-1,52%	-0,45	29,11	29,12	28,55	29,36	11M	2.279
12/02/2026	-0,77%	-0,23	29,56	29,41	28,95	29,76	26M	4.385
11/02/2026	1,46%	0,43	29,79	29,87	29,38	29,90	8M	1.476
10/02/2026	0,62%	0,18	29,36	29,45	29,09	29,79	14M	3.226
09/02/2026	-1,29%	-0,38	29,18	29,99	28,86	29,99	18M	3.934
06/02/2026	-0,10%	-0,03	29,56	29,59	29,17	29,84	18M	3.067
05/02/2026	2,03%	0,59	29,59	29,05	29,05	29,87	18M	2.682
04/02/2026	-6,15%	-1,90	29,00	30,52	28,54	30,67	25M	4.496
03/02/2026	5,64%	1,65	30,90	29,53	29,48	30,90	24M	2.532
02/02/2026	3,91%	1,10	29,25	28,77	28,37	29,25	14M	3.328
30/01/2026	-0,21%	-0,06	28,15	27,84	27,84	28,53	22M	3.233
29/01/2026	-1,88%	-0,54	28,21	28,89	27,73	29,20	8M	1.719
28/01/2026	1,99%	0,56	28,75	28,19	28,17	28,98	25M	6.370
27/01/2026	4,83%	1,30	28,19	27,42	27,16	28,58	36M	3.629
26/01/2026	0,86%	0,23	26,89	26,51	26,25	26,94	15M	3.304
23/01/2026	3,45%	0,89	26,66	26,00	25,48	26,99	19M	4.298
22/01/2026	2,02%	0,51	25,77	25,43	25,16	26,29	14M	3.204
21/01/2026	4,99%	1,20	25,26	24,45	24,45	25,26	19M	3.432
20/01/2026	2,73%	0,64	24,06	23,20	23,20	24,16	6M	1.273
19/01/2026	-0,85%	-0,20	23,42	23,78	23,38	23,78	13M	2.123
16/01/2026	-1,25%	-0,30	23,62	23,67	23,05	23,67	43M	4.661
15/01/2026	0,08%	0,02	23,92	24,02	23,65	24,20	15M	1.872
14/01/2026	2,27%	0,53	23,90	23,48	23,17	23,90	15M	3.310
13/01/2026	-1,10%	-0,26	23,37	23,20	22,86	23,51	7M	2.059
12/01/2026	0,94%	0,22	23,63	23,30	23,07	23,63	29M	5.379
09/01/2026	0,17%	0,04	23,41	23,10	23,00	23,95	12M	2.720
08/01/2026	2,28%	0,52	23,37	22,79	22,72	23,55	35M	7.424
07/01/2026	-4,87%	-1,17	22,85	23,85	22,71	24,22	65M	8.408
06/01/2026	0,04%	0,01	24,02	24,02	24,02	25,25	53M	5.006
05/01/2026	-1,19%	-0,29	24,01	24,19	23,20	24,56	12M	1.701
02/01/2026	185,88%	15,80	24,30	26,00	23,03	29,83	8M	1.736
24/06/2005	6,25%	0,50	8,50	8,00	8,00	8,50	84K	4
23/06/2005	11,11%	0,80	8,00	7,90	7,90	8,00	99K	8
22/06/2005	2,86%	0,20	7,20	7,20	7,20	7,20	36K	1
20/06/2005	0,00%	0,00	7,00	7,00	7,00	7,00	29K	1
17/06/2005	16,67%	1,00	7,00	7,20	7,00	7,20	85K	7
15/06/2005	0,00%	0,00	6,00	6,00	6,00	6,00	600	1
14/06/2005	0,00%	0,00	6,00	6,00	6,00	6,00	18K	3
10/06/2005	0,00%	0,00	6,00	6,00	6,00	6,00	31K	5
09/06/2005	-7,55%	-0,49	6,00	6,10	6,00	6,10	27K	5
08/06/2005	8,17%	0,49	6,49	6,00	6,00	6,49	30K	7
07/06/2005	0,00%	0,00	6,00	6,00	6,00	6,00	6K	1
03/06/2005	1,69%	0,10	6,00	6,00	6,00	6,00	30K	6
02/06/2005	1,72%	0,10	5,90	5,80	5,80	6,20	61K	12
30/05/2005	5,45%	0,30	5,80	6,00	5,80	6,00	2K	3
27/05/2005	-3,51%	-0,20	5,50	5,50	5,50	5,50	550	1
23/05/2005	-5,00%	-0,30	5,70	5,80	5,70	5,80	8K	2
20/05/2005	5,26%	0,30	6,00	6,00	6,00	6,00	2K	1
17/05/2005	0,00%	0,00	5,70	5,70	5,70	5,70	6K	2
16/05/2005	-5,00%	-0,30	5,70	6,00	5,70	6,00	3K	2
11/05/2005	-3,23%	-0,20	6,00	6,00	6,00	6,00	6K	1
09/05/2005	3,33%	0,20	6,20	6,30	6,20	6,30	1K	2
06/05/2005	-4,76%	-0,30	6,00	6,10	6,00	6,10	235K	13
05/05/2005	3,28%	0,20	6,30	6,20	6,20	6,30	1K	2
04/05/2005	8,93%	0,50	6,10	5,85	5,85	6,10	42K	11
03/05/2005	0,00%	0,00	5,60	5,60	5,60	5,60	4K	2
02/05/2005	5,66%	0,30	5,60	5,30	5,30	5,60	25K	2
28/04/2005	-9,40%	-0,55	5,30	5,30	5,30	5,40	54K	10
25/04/2005	-4,88%	-0,30	5,85	5,85	5,85	5,85	2K	2
19/04/2005	4,24%	0,25	6,15	6,15	6,15	6,15	615	1
15/04/2005	-1,67%	-0,10	5,90	6,00	5,50	6,10	19K	6
14/04/2005	-14,29%	-1,00	6,00	6,10	6,00	6,10	5K	5
04/04/2005	-2,78%	-0,20	7,00	7,00	7,00	7,00	10K	2
31/03/2005	0,00%	0,00	7,20	7,20	7,20	7,20	720	1
30/03/2005	-2,70%	-0,20	7,20	7,20	7,20	7,20	14K	3
29/03/2005	2,78%	0,20	7,40	7,40	7,35	7,40	27K	6
28/03/2005	3,60%	0,25	7,20	7,20	7,20	7,20	7K	1
22/03/2005	-0,71%	-0,05	6,95	7,00	6,80	7,00	63K	4
21/03/2005	7,69%	0,50	7,00	7,00	7,00	7,00	302K	6
18/03/2005	-5,66%	-0,39	6,50	6,50	6,50	6,50	6K	1
17/03/2005	-0,14%	-0,01	6,89	6,89	6,89	6,89	689	1
16/03/2005	0,00%	0,00	6,90	6,90	6,90	6,90	7K	1
14/03/2005	0,00%	0,00	6,90	6,90	6,90	6,90	33K	2
11/03/2005	1,47%	0,10	6,90	6,50	6,50	6,90	14K	3
10/03/2005	13,33%	0,80	6,80	6,00	6,00	7,00	94K	13
09/03/2005	20,00%	1,00	6,00	6,00	6,00	6,00	6K	1
03/03/2005	0,20%	0,01	5,00	5,00	5,00	5,00	15K	2
02/03/2005	0,60%	0,03	4,99	4,99	4,99	4,99	13K	1
01/03/2005	1,64%	0,08	4,96	4,91	4,91	4,96	47K	3
28/02/2005	1,67%	0,08	4,88	4,83	4,83	4,88	72K	5
25/02/2005	0,00%	0,00	4,80	4,83	4,80	4,88	76K	3
24/02/2005	1,69%	0,08	4,80	4,75	4,75	4,80	72K	2
23/02/2005	1,72%	0,08	4,72	4,67	4,67	4,72	71K	2
22/02/2005	0,65%	0,03	4,64	4,64	4,64	4,64	23K	1
21/02/2005	0,66%	0,03	4,61	4,61	4,61	4,61	23K	1
18/02/2005	0,66%	0,03	4,58	4,58	4,58	4,58	23K	1
17/02/2005	1,79%	0,08	4,55	4,50	4,50	4,55	68K	2
16/02/2005	-0,45%	-0,02	4,47	4,52	4,47	4,57	114K	5
15/02/2005	0,67%	0,03	4,49	4,49	4,49	4,49	22K	1
14/02/2005	0,68%	0,03	4,46	4,46	4,46	4,46	22K	1
11/02/2005	0,68%	0,03	4,43	4,43	4,43	4,43	22K	1
09/02/2005	-	-	4,40	4,40	4,40	4,40	22K	1

Date,Open,High,Low,Close,Volume
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
18-Feb-26,29.03,30.22,29.03,29.85,12111272
13-Feb-26,29.12,29.36,28.55,29.11,10593234
12-Feb-26,29.41,29.76,28.95,29.56,25504154
11-Feb-26,29.87,29.90,29.38,29.79,8093944
10-Feb-26,29.45,29.79,29.09,29.36,14425318
09-Feb-26,29.99,29.99,28.86,29.18,18358170
06-Feb-26,29.59,29.84,29.17,29.56,18165719
05-Feb-26,29.05,29.87,29.05,29.59,17548719
04-Feb-26,30.52,30.67,28.54,29.00,25460627
03-Feb-26,29.53,30.90,29.48,30.90,24252011
02-Feb-26,28.77,29.25,28.37,29.25,13863941
30-Jan-26,27.84,28.53,27.84,28.15,22352638
29-Jan-26,28.89,29.20,27.73,28.21,8389866
28-Jan-26,28.19,28.98,28.17,28.75,24995543
27-Jan-26,27.42,28.58,27.16,28.19,36424293
26-Jan-26,26.51,26.94,26.25,26.89,15443698
23-Jan-26,26.00,26.99,25.48,26.66,19333882
22-Jan-26,25.43,26.29,25.16,25.77,13786249
21-Jan-26,24.45,25.26,24.45,25.26,19033932
20-Jan-26,23.20,24.16,23.20,24.06,5954058
19-Jan-26,23.78,23.78,23.38,23.42,13126161
16-Jan-26,23.67,23.67,23.05,23.62,43073283
15-Jan-26,24.02,24.20,23.65,23.92,14523156
14-Jan-26,23.48,23.90,23.17,23.90,14810034
13-Jan-26,23.20,23.51,22.86,23.37,7416626
12-Jan-26,23.30,23.63,23.07,23.63,29301293
09-Jan-26,23.10,23.95,23.00,23.41,12448820
08-Jan-26,22.79,23.55,22.72,23.37,34605731
07-Jan-26,23.85,24.22,22.71,22.85,65065621
06-Jan-26,24.02,25.25,24.02,24.02,52607152
05-Jan-26,24.19,24.56,23.20,24.01,12428453
02-Jan-26,26.00,29.83,23.03,24.30,8198060
24-Jun-05,8.00,8.50,8.00,8.50,83950
23-Jun-05,7.90,8.00,7.90,8.00,99140
22-Jun-05,7.20,7.20,7.20,7.20,36000
20-Jun-05,7.00,7.00,7.00,7.00,28700
17-Jun-05,7.20,7.20,7.00,7.00,85210
15-Jun-05,6.00,6.00,6.00,6.00,600
14-Jun-05,6.00,6.00,6.00,6.00,18000
10-Jun-05,6.00,6.00,6.00,6.00,30600
09-Jun-05,6.10,6.10,6.00,6.00,27200
08-Jun-05,6.00,6.49,6.00,6.49,30490
07-Jun-05,6.00,6.00,6.00,6.00,6000
03-Jun-05,6.00,6.00,6.00,6.00,30000
02-Jun-05,5.80,6.20,5.80,5.90,61320
30-May-05,6.00,6.00,5.80,5.80,1770
27-May-05,5.50,5.50,5.50,5.50,550
23-May-05,5.80,5.80,5.70,5.70,7990
20-May-05,6.00,6.00,6.00,6.00,1800
17-May-05,5.70,5.70,5.70,5.70,5700
16-May-05,6.00,6.00,5.70,5.70,2880
11-May-05,6.00,6.00,6.00,6.00,6000
09-May-05,6.30,6.30,6.20,6.20,1250
06-May-05,6.10,6.10,6.00,6.00,235212
05-May-05,6.20,6.30,6.20,6.30,1250
04-May-05,5.85,6.10,5.85,6.10,42274
03-May-05,5.60,5.60,5.60,5.60,3920
02-May-05,5.30,5.60,5.30,5.60,25210
28-Apr-05,5.30,5.40,5.30,5.30,53540
25-Apr-05,5.85,5.85,5.85,5.85,1755
19-Apr-05,6.15,6.15,6.15,6.15,615
15-Apr-05,6.00,6.10,5.50,5.90,19080
14-Apr-05,6.10,6.10,6.00,6.00,4840
04-Apr-05,7.00,7.00,7.00,7.00,10500
31-Mar-05,7.20,7.20,7.20,7.20,720
30-Mar-05,7.20,7.20,7.20,7.20,13680
29-Mar-05,7.40,7.40,7.35,7.40,26585
28-Mar-05,7.20,7.20,7.20,7.20,7200
22-Mar-05,7.00,7.00,6.80,6.95,62730
21-Mar-05,7.00,7.00,7.00,7.00,301700
18-Mar-05,6.50,6.50,6.50,6.50,6500
17-Mar-05,6.89,6.89,6.89,6.89,689
16-Mar-05,6.90,6.90,6.90,6.90,6900
14-Mar-05,6.90,6.90,6.90,6.90,33120
11-Mar-05,6.50,6.90,6.50,6.90,13690
10-Mar-05,6.00,7.00,6.00,6.80,94030
09-Mar-05,6.00,6.00,6.00,6.00,6000
03-Mar-05,5.00,5.00,5.00,5.00,15000
02-Mar-05,4.99,4.99,4.99,4.99,13473
01-Mar-05,4.91,4.96,4.91,4.96,47010
28-Feb-05,4.83,4.88,4.83,4.88,72462
25-Feb-05,4.83,4.88,4.80,4.80,75830
24-Feb-05,4.75,4.80,4.75,4.80,71750
23-Feb-05,4.67,4.72,4.67,4.72,70550
22-Feb-05,4.64,4.64,4.64,4.64,23200
21-Feb-05,4.61,4.61,4.61,4.61,23050
18-Feb-05,4.58,4.58,4.58,4.58,22900
17-Feb-05,4.50,4.55,4.50,4.55,68000
16-Feb-05,4.52,4.57,4.47,4.47,113560
15-Feb-05,4.49,4.49,4.49,4.49,22450
14-Feb-05,4.46,4.46,4.46,4.46,22300
11-Feb-05,4.43,4.43,4.43,4.43,22150
09-Feb-05,4.40,4.40,4.40,4.40,22000

*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