Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CYCR11 - FII CYRELA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,65 | 8,62 | +0,23% | 8,50 | 8,69 | 8,60 | 8,59 | 8,62 | 979 | 42.123.787 |
| 16/4/2025 | 8,55 | 8,60 | +0,58% | 8,53 | 8,67 | 8,59 | 8,57 | 8,62 | 2.754 | 40.839.752 |
| 15/4/2025 | 8,56 | 8,55 | -0,35% | 8,51 | 8,59 | 8,54 | 8,54 | 8,55 | 491 | 52.265.956 |
| 14/4/2025 | 8,55 | 8,58 | +0,59% | 8,53 | 8,61 | 8,55 | 8,55 | 8,57 | 575 | 37.368.426 |
| 11/4/2025 | 8,58 | 8,53 | -0,47% | 8,49 | 8,58 | 8,53 | 8,52 | 8,53 | 2.005 | 17.422.335 |
| 10/4/2025 | 8,61 | 8,57 | -0,81% | 8,41 | 8,63 | 8,49 | 8,53 | 8,57 | 4.063 | 75.778.441 |
| 9/4/2025 | 8,58 | 8,64 | +0,58% | 8,39 | 8,64 | 8,50 | 8,55 | 8,64 | 924 | 69.802.680 |
| 8/4/2025 | 8,59 | 8,59 | 0,00% | 8,52 | 8,62 | 8,58 | 8,58 | 8,59 | 618 | 31.954.769 |
| 7/4/2025 | 8,71 | 8,59 | -1,38% | 8,46 | 8,78 | 8,59 | 8,59 | 8,68 | 1.871 | 51.921.964 |
| 4/4/2025 | 8,68 | 8,71 | +1,04% | 8,58 | 8,83 | 8,68 | 8,71 | 8,74 | 580 | 39.118.803 |
| 3/4/2025 | 8,64 | 8,62 | -1,49% | 8,53 | 8,72 | 8,61 | 8,62 | 8,66 | 940 | 39.625.209 |
| 2/4/2025 | 8,63 | 8,75 | +1,63% | 8,61 | 8,75 | 8,71 | 8,65 | 8,76 | 569 | 48.568.235 |
| 1/4/2025 | 8,53 | 8,61 | -0,58% | 8,53 | 8,67 | 8,60 | 8,61 | 8,64 | 316 | 8.899.214 |
| 31/3/2025 | 8,73 | 8,66 | -0,57% | 8,66 | 8,85 | 8,78 | 8,70 | 8,77 | 523 | 43.525.126 |
| 28/3/2025 | 8,75 | 8,71 | -0,46% | 8,68 | 8,79 | 8,72 | 8,70 | 8,71 | 985 | 46.816.993 |
| 27/3/2025 | 8,74 | 8,75 | +0,23% | 8,67 | 8,75 | 8,71 | 8,73 | 8,75 | 400 | 37.024.499 |
| 26/3/2025 | 8,75 | 8,73 | -0,11% | 8,71 | 8,75 | 8,73 | 8,71 | 8,73 | 278 | 24.267.420 |
| 25/3/2025 | 8,75 | 8,74 | -0,11% | 8,71 | 8,84 | 8,76 | 8,74 | 8,75 | 1.417 | 47.168.817 |
| 24/3/2025 | 8,81 | 8,75 | -0,68% | 8,72 | 8,84 | 8,75 | 8,73 | 8,75 | 423 | 35.731.611 |
| 21/3/2025 | 8,76 | 8,81 | +1,03% | 8,73 | 8,87 | 8,81 | 8,78 | 8,81 | 2.585 | 58.635.464 |
| 20/3/2025 | 8,68 | 8,72 | +0,35% | 8,67 | 8,81 | 8,76 | 8,72 | 8,76 | 726 | 39.307.205 |
| 19/3/2025 | 8,79 | 8,69 | -1,14% | 8,56 | 8,86 | 8,70 | 8,69 | 8,72 | 2.902 | 97.183.645 |
| 18/3/2025 | 8,69 | 8,79 | +2,21% | 8,67 | 8,95 | 8,81 | 8,74 | 8,79 | 6.593 | 97.257.548 |
| 17/3/2025 | 8,72 | 8,60 | -1,38% | 8,60 | 8,82 | 8,72 | 8,60 | 8,68 | 1.851 | 47.640.907 |
| 14/3/2025 | 8,83 | 8,72 | -0,91% | 8,60 | 8,86 | 8,79 | 8,72 | 8,73 | 3.437 | 112.187.577 |
| 13/3/2025 | 8,83 | 8,80 | 0,00% | 8,64 | 8,85 | 8,79 | 8,75 | 8,80 | 1.434 | 57.393.287 |
| 12/3/2025 | 8,76 | 8,80 | +0,46% | 8,58 | 8,80 | 8,73 | 8,73 | 8,80 | 3.108 | 66.723.349 |
| 11/3/2025 | 8,64 | 8,76 | +2,46% | 8,60 | 8,86 | 8,75 | 8,70 | 8,76 | 6.653 | 92.106.308 |
| 10/3/2025 | 8,64 | 8,55 | +0,35% | 8,53 | 8,75 | 8,64 | 8,55 | 8,61 | 3.379 | 68.502.047 |
| 7/3/2025 | 8,55 | 8,52 | -0,47% | 8,50 | 8,89 | 8,59 | 8,52 | 8,63 | 1.370 | 52.435.424 |
| 6/3/2025 | 8,45 | 8,56 | +1,30% | 8,44 | 8,56 | 8,51 | 8,50 | 8,56 | 7.527 | 45.258.521 |
| 5/3/2025 | 8,50 | 8,45 | -0,47% | 8,34 | 8,53 | 8,44 | 8,41 | 8,45 | 987 | 36.910.893 |
| 28/2/2025 | 8,35 | 8,49 | +1,92% | 8,33 | 8,59 | 8,52 | 8,49 | 8,54 | 3.161 | 98.025.408 |
| 27/2/2025 | 8,32 | 8,33 | +0,73% | 8,29 | 8,38 | 8,32 | 8,29 | 8,33 | 3.795 | 100.464.331 |
| 26/2/2025 | 8,46 | 8,27 | -1,19% | 8,25 | 8,55 | 8,39 | 8,27 | 8,30 | 35.974 | 162.534.064 |
| 25/2/2025 | 8,35 | 8,37 | +0,48% | 8,35 | 8,60 | 8,49 | 8,37 | 8,42 | 32.227 | 183.501.670 |
| 24/2/2025 | 8,47 | 8,33 | -1,65% | 8,33 | 8,60 | 8,43 | 8,33 | 8,41 | 23.062 | 91.658.201 |
| 21/2/2025 | 8,53 | 8,47 | -0,94% | 8,31 | 8,58 | 8,43 | 8,40 | 8,47 | 13.300 | 100.900.178 |
| 20/2/2025 | 8,58 | 8,55 | -0,35% | 8,43 | 8,70 | 8,56 | 8,55 | 8,68 | 4.598 | 111.352.638 |
| 19/2/2025 | 8,33 | 8,58 | +1,30% | 8,33 | 8,69 | 8,58 | 8,58 | 8,67 | 7.292 | 76.366.900 |
| 18/2/2025 | 8,21 | 8,47 | +4,31% | 8,09 | 8,63 | 8,38 | 8,34 | 8,47 | 4.712 | 87.450.715 |
| 17/2/2025 | 8,12 | 8,12 | +0,62% | 7,96 | 8,30 | 8,08 | 8,12 | 8,24 | 2.493 | 109.694.165 |
| 14/2/2025 | 8,03 | 8,07 | +0,50% | 7,90 | 8,09 | 8,00 | 7,97 | 8,07 | 3.357 | 67.714.334 |
| 13/2/2025 | 7,82 | 8,03 | +1,26% | 7,82 | 8,05 | 7,96 | 7,95 | 8,03 | 1.071 | 45.702.803 |
| 12/2/2025 | 7,93 | 7,93 | +0,38% | 7,77 | 8,08 | 7,89 | 7,77 | 7,93 | 1.504 | 109.306.768 |
| 11/2/2025 | 7,78 | 7,90 | +1,41% | 7,76 | 7,92 | 7,83 | 7,88 | 7,91 | 899 | 43.835.098 |
| 10/2/2025 | 7,85 | 7,79 | +0,26% | 7,77 | 7,97 | 7,88 | 7,79 | 7,85 | 551 | 65.386.499 |
| 7/2/2025 | 7,79 | 7,77 | +0,39% | 7,72 | 7,90 | 7,78 | 7,77 | 7,84 | 1.310 | 38.912.444 |
| 6/2/2025 | 7,78 | 7,74 | +0,39% | 7,71 | 7,83 | 7,76 | 7,74 | 7,78 | 1.122 | 75.014.646 |
| 5/2/2025 | 7,66 | 7,71 | +0,13% | 7,66 | 7,77 | 7,70 | 7,71 | 7,74 | 1.910 | 71.520.191 |
| 4/2/2025 | 7,65 | 7,70 | 0,00% | 7,64 | 7,79 | 7,69 | 7,70 | 7,72 | 527 | 86.007.456 |
| 3/2/2025 | 7,74 | 7,70 | -1,03% | 7,55 | 7,80 | 7,64 | 7,62 | 7,70 | 1.991 | 37.627.053 |
| 31/1/2025 | 7,73 | 7,78 | +0,26% | 7,73 | 7,79 | 7,76 | 7,78 | 7,79 | 1.342 | 59.147.972 |
| 30/1/2025 | 7,74 | 7,76 | +1,31% | 7,60 | 7,78 | 7,69 | 7,75 | 7,76 | 4.458 | 67.010.378 |
| 29/1/2025 | 7,71 | 7,66 | -0,26% | 7,65 | 7,79 | 7,73 | 7,66 | 7,70 | 2.369 | 42.093.797 |
| 28/1/2025 | 7,87 | 7,68 | -2,41% | 7,67 | 8,00 | 7,74 | 7,68 | 7,72 | 958 | 82.880.089 |
| 27/1/2025 | 7,91 | 7,87 | +0,13% | 7,75 | 7,92 | 7,79 | 7,82 | 7,87 | 549 | 45.571.093 |
| 24/1/2025 | 7,94 | 7,86 | -0,25% | 7,80 | 7,95 | 7,83 | 7,81 | 7,86 | 1.720 | 67.211.982 |
| 23/1/2025 | 7,88 | 7,88 | 0,00% | 7,83 | 8,00 | 7,90 | 7,88 | 7,91 | 1.472 | 45.319.250 |
| 22/1/2025 | 7,99 | 7,88 | -0,88% | 7,84 | 8,18 | 8,04 | 7,88 | 7,92 | 1.504 | 67.498.226 |
| 21/1/2025 | 8,08 | 7,95 | -1,61% | 7,85 | 8,14 | 7,94 | 7,88 | 7,95 | 1.408 | 79.849.234 |
| 20/1/2025 | 8,08 | 8,08 | 0,00% | 8,02 | 8,12 | 8,05 | 8,08 | 8,13 | 660 | 43.555.600 |
| 17/1/2025 | 8,17 | 8,08 | -1,22% | 8,00 | 8,17 | 8,08 | 8,02 | 8,08 | 1.277 | 41.822.019 |
| 16/1/2025 | 8,21 | 8,18 | -0,49% | 8,08 | 8,43 | 8,21 | 8,14 | 8,19 | 2.451 | 118.101.765 |
| 15/1/2025 | 8,15 | 8,22 | +1,86% | 8,08 | 8,24 | 8,16 | 8,21 | 8,22 | 1.520 | 37.333.402 |
| 14/1/2025 | 8,28 | 8,07 | -2,65% | 8,05 | 8,31 | 8,14 | 8,07 | 8,12 | 3.028 | 78.515.361 |
| 13/1/2025 | 8,11 | 8,29 | +2,22% | 8,06 | 8,45 | 8,20 | 8,25 | 8,29 | 4.630 | 60.053.731 |
| 10/1/2025 | 8,19 | 8,11 | -0,61% | 8,00 | 8,19 | 8,11 | 8,01 | 8,11 | 662 | 50.016.132 |
| 9/1/2025 | 7,99 | 8,16 | +2,38% | 7,98 | 8,19 | 8,09 | 8,09 | 8,16 | 2.444 | 46.301.412 |
| 8/1/2025 | 8,07 | 7,97 | -1,24% | 7,91 | 8,17 | 7,99 | 7,97 | 8,01 | 942 | 78.155.157 |
| 7/1/2025 | 8,00 | 8,07 | +0,88% | 7,94 | 8,11 | 8,01 | 8,02 | 8,07 | 497 | 32.973.422 |
| 6/1/2025 | 8,16 | 8,00 | -0,50% | 7,78 | 8,24 | 7,97 | 7,96 | 8,00 | 1.675 | 79.686.987 |
| 3/1/2025 | 8,30 | 8,04 | -3,13% | 8,03 | 8,38 | 8,14 | 8,04 | 8,12 | 1.106 | 56.597.489 |
| 2/1/2025 | 8,66 | 8,30 | -2,12% | 8,24 | 8,66 | 8,37 | 8,30 | 8,39 | 714 | 19.138.984 |
| 30/12/2024 | 8,49 | 8,48 | -0,12% | 8,43 | 8,64 | 8,47 | 8,46 | 8,50 | 727 | 21.620.736 |
| 27/12/2024 | 8,49 | 8,49 | 0,00% | 8,40 | 8,63 | 8,49 | 8,42 | 8,50 | 483 | 8.249.398 |
| 26/12/2024 | 8,16 | 8,49 | +3,54% | 8,11 | 8,49 | 8,25 | 8,43 | 8,49 | 985 | 29.927.666 |
| 23/12/2024 | 8,03 | 8,20 | +2,24% | 8,00 | 8,25 | 8,13 | 8,17 | 8,20 | 1.561 | 46.924.775 |
| 20/12/2024 | 7,81 | 8,02 | +2,04% | 7,79 | 8,02 | 7,95 | 7,98 | 8,02 | 7.245 | 109.053.741 |
| 19/12/2024 | 7,80 | 7,86 | +0,77% | 7,72 | 8,02 | 7,92 | 7,81 | 7,86 | 1.948 | 91.263.412 |
| 18/12/2024 | 7,96 | 7,80 | -1,27% | 7,45 | 8,10 | 7,90 | 7,80 | 7,89 | 9.409 | 114.103.552 |
| 17/12/2024 | 8,04 | 7,90 | -2,11% | 7,74 | 8,17 | 7,94 | 7,90 | 7,91 | 4.512 | 122.471.279 |
| 16/12/2024 | 8,17 | 8,07 | -1,34% | 8,04 | 8,18 | 8,13 | 8,07 | 8,13 | 2.527 | 64.427.209 |
| 13/12/2024 | 8,10 | 8,18 | +2,12% | 8,03 | 8,18 | 8,13 | 8,05 | 8,18 | 1.831 | 111.580.956 |
| 12/12/2024 | 8,29 | 8,01 | -2,67% | 8,00 | 8,34 | 8,12 | 8,01 | 8,08 | 2.728 | 138.774.161 |
| 11/12/2024 | 8,34 | 8,23 | -1,44% | 8,22 | 8,60 | 8,40 | 8,23 | 8,37 | 2.768 | 89.151.092 |
| 10/12/2024 | 8,34 | 8,35 | -0,24% | 8,23 | 8,48 | 8,33 | 8,26 | 8,36 | 1.685 | 87.172.804 |
| 9/12/2024 | 8,30 | 8,37 | +1,70% | 8,24 | 8,53 | 8,42 | 8,32 | 8,37 | 2.163 | 85.322.084 |
| 6/12/2024 | 8,34 | 8,23 | -2,95% | 8,18 | 8,66 | 8,41 | 8,23 | 8,35 | 3.360 | 84.054.718 |
| 5/12/2024 | 8,30 | 8,48 | +0,59% | 8,00 | 8,51 | 8,27 | 8,30 | 8,40 | 2.610 | 82.570.439 |
| 4/12/2024 | 8,40 | 8,43 | +0,48% | 8,23 | 8,48 | 8,35 | 8,37 | 8,43 | 576 | 57.957.026 |
| 3/12/2024 | 8,44 | 8,39 | -0,24% | 8,33 | 8,50 | 8,41 | 8,39 | 8,46 | 2.737 | 65.692.359 |
| 2/12/2024 | 8,40 | 8,41 | -1,98% | 8,40 | 8,63 | 8,52 | 8,41 | 8,50 | 2.090 | 60.072.712 |
| 29/11/2024 | 8,58 | 8,58 | -0,23% | 8,29 | 8,79 | 8,49 | 8,58 | 8,65 | 3.805 | 188.704.422 |
| 28/11/2024 | 8,84 | 8,60 | -2,93% | 8,58 | 8,90 | 8,74 | 8,60 | 8,63 | 3.978 | 88.095.160 |
| 27/11/2024 | 8,89 | 8,86 | +0,11% | 8,85 | 8,95 | 8,90 | 8,86 | 8,90 | 1.683 | 46.487.307 |
| 26/11/2024 | 8,90 | 8,85 | +0,45% | 8,82 | 8,92 | 8,87 | 8,82 | 8,85 | 2.136 | 75.465.109 |
| 25/11/2024 | 8,73 | 8,81 | -0,11% | 8,72 | 8,95 | 8,86 | 8,81 | 8,84 | 5.359 | 111.301.523 |
| 22/11/2024 | 8,76 | 8,82 | 0,00% | 8,74 | 8,91 | 8,83 | 8,82 | 8,85 | 2.272 | 94.377.839 |
| 21/11/2024 | 8,70 | 8,82 | +1,50% | 8,70 | 8,82 | 8,80 | 8,80 | 8,82 | 7.869 | 84.128.084 |
| 19/11/2024 | 8,53 | 8,69 | +1,16% | 8,53 | 8,82 | 8,73 | 8,69 | 8,71 | 3.798 | 106.340.970 |
| 18/11/2024 | 8,57 | 8,59 | +0,23% | 8,50 | 8,67 | 8,60 | 8,54 | 8,59 | 2.145 | 68.181.763 |
| 14/11/2024 | 8,50 | 8,57 | +0,82% | 8,50 | 8,69 | 8,63 | 8,57 | 8,60 | 3.323 | 39.440.879 |
| 13/11/2024 | 8,53 | 8,50 | -0,82% | 8,47 | 8,70 | 8,59 | 8,49 | 8,53 | 1.765 | 63.150.506 |
| 12/11/2024 | 8,66 | 8,57 | -2,17% | 8,53 | 8,77 | 8,61 | 8,57 | 8,59 | 2.065 | 71.715.950 |
| 11/11/2024 | 8,77 | 8,76 | -0,11% | 8,63 | 8,96 | 8,77 | 8,68 | 8,76 | 1.239 | 73.434.226 |
| 8/11/2024 | 8,61 | 8,77 | +0,69% | 8,56 | 8,86 | 8,73 | 8,77 | 8,87 | 817 | 36.830.854 |
| 7/11/2024 | 8,62 | 8,71 | -0,46% | 8,51 | 8,78 | 8,69 | 8,70 | 8,71 | 7.281 | 62.942.660 |
| 6/11/2024 | 8,69 | 8,75 | +0,57% | 8,48 | 8,79 | 8,64 | 8,71 | 8,75 | 1.175 | 65.977.861 |
| 5/11/2024 | 8,64 | 8,70 | +1,52% | 8,46 | 8,73 | 8,55 | 8,65 | 8,70 | 1.971 | 44.773.161 |
| 4/11/2024 | 8,74 | 8,57 | -1,95% | 8,50 | 8,89 | 8,68 | 8,57 | 8,65 | 943 | 56.058.413 |
| 1/11/2024 | 8,64 | 8,74 | +0,46% | 8,51 | 8,74 | 8,62 | 8,70 | 8,74 | 699 | 57.496.454 |
| 31/10/2024 | 8,68 | 8,70 | +0,58% | 8,64 | 8,76 | 8,68 | 8,67 | 8,70 | 1.633 | 66.701.576 |
| 30/10/2024 | 8,50 | 8,65 | +1,05% | 8,50 | 8,65 | 8,58 | 8,64 | 8,65 | 2.033 | 29.984.914 |
| 29/10/2024 | 8,51 | 8,56 | +0,82% | 8,50 | 8,63 | 8,53 | 8,50 | 8,56 | 986 | 42.851.445 |
| 28/10/2024 | 8,33 | 8,49 | +1,92% | 8,30 | 8,60 | 8,44 | 8,49 | 8,57 | 1.433 | 70.501.167 |
| 25/10/2024 | 8,48 | 8,33 | -1,42% | 8,30 | 8,53 | 8,35 | 8,33 | 8,36 | 3.144 | 96.779.171 |
| 24/10/2024 | 8,47 | 8,45 | -0,24% | 8,37 | 8,60 | 8,41 | 8,42 | 8,46 | 1.050 | 82.765.967 |
| 23/10/2024 | 8,63 | 8,47 | -1,85% | 8,43 | 8,72 | 8,55 | 8,46 | 8,47 | 694 | 56.929.955 |
| 22/10/2024 | 8,78 | 8,63 | -1,71% | 8,52 | 8,82 | 8,61 | 8,60 | 8,63 | 3.051 | 141.170.515 |
| 21/10/2024 | 8,90 | 8,78 | -1,46% | 8,60 | 8,94 | 8,72 | 8,78 | 8,79 | 3.818 | 118.693.299 |