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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 9,00 | 8,91 | -1,33% | 8,90 | 9,07 | 8,96 | 8,91 | 8,95 | 1.812 | 36.713.166 |
| 17/10/2024 | 9,02 | 9,03 | -0,33% | 8,97 | 9,20 | 9,05 | 9,00 | 9,03 | 1.620 | 15.795.636 |
| 16/10/2024 | 9,16 | 9,06 | -1,20% | 8,95 | 9,17 | 9,05 | 9,06 | 9,15 | 3.074 | 70.185.399 |
| 15/10/2024 | 9,02 | 9,17 | +0,77% | 9,02 | 9,34 | 9,23 | 9,16 | 9,20 | 481 | 11.009.777 |
| 14/10/2024 | 9,05 | 9,10 | +0,44% | 8,98 | 9,21 | 9,07 | 9,10 | 9,11 | 1.084 | 16.434.582 |
| 11/10/2024 | 9,34 | 9,06 | -2,05% | 8,93 | 9,34 | 9,18 | 9,06 | 9,09 | 4.710 | 33.445.552 |
| 10/10/2024 | 9,30 | 9,25 | -0,43% | 9,25 | 9,40 | 9,29 | 9,25 | 9,26 | 494 | 12.617.142 |
| 9/10/2024 | 9,44 | 9,29 | -1,59% | 9,29 | 9,47 | 9,34 | 9,28 | 9,29 | 895 | 24.169.843 |
| 8/10/2024 | 9,48 | 9,44 | +0,11% | 9,40 | 9,53 | 9,43 | 9,43 | 9,44 | 256 | 8.850.885 |
| 7/10/2024 | 9,58 | 9,43 | -1,46% | 9,39 | 9,58 | 9,46 | 9,43 | 9,48 | 1.177 | 23.122.301 |
| 4/10/2024 | 9,46 | 9,57 | +1,81% | 9,46 | 9,57 | 9,53 | 9,56 | 9,57 | 1.037 | 18.430.208 |
| 3/10/2024 | 9,35 | 9,40 | 0,00% | 9,29 | 9,44 | 9,37 | 9,40 | 9,42 | 354 | 17.102.606 |
| 2/10/2024 | 9,48 | 9,40 | -0,74% | 9,25 | 9,48 | 9,35 | 9,40 | 9,43 | 3.007 | 70.812.328 |
| 1/10/2024 | 9,64 | 9,47 | -3,47% | 9,46 | 9,65 | 9,51 | 9,47 | 9,48 | 2.716 | 45.879.185 |
| 30/9/2024 | 9,82 | 9,81 | +0,41% | 9,77 | 9,83 | 9,79 | 9,79 | 9,81 | 434 | 23.775.572 |
| 26/9/2024 | 9,78 | 9,77 | +0,21% | 9,72 | 9,79 | 9,75 | 9,76 | 9,77 | 1.057 | 46.060.208 |
| 25/9/2024 | 9,75 | 9,75 | +0,10% | 9,74 | 9,79 | 9,75 | 9,75 | 9,77 | 271 | 23.375.799 |
| 24/9/2024 | 9,79 | 9,74 | -0,51% | 9,73 | 9,88 | 9,76 | 9,74 | 9,79 | 807 | 31.447.988 |
| 23/9/2024 | 9,90 | 9,79 | -0,31% | 9,75 | 9,90 | 9,81 | 9,79 | 9,80 | 396 | 36.712.492 |
| 20/9/2024 | 9,80 | 9,82 | +0,20% | 9,73 | 9,90 | 9,83 | 9,82 | 9,89 | 426 | 33.002.030 |
| 19/9/2024 | 9,82 | 9,80 | -0,20% | 9,77 | 9,90 | 9,81 | 9,77 | 9,80 | 6.676 | 29.815.368 |
| 18/9/2024 | 9,72 | 9,82 | +1,03% | 9,72 | 9,85 | 9,78 | 9,80 | 9,82 | 886 | 46.747.291 |
| 17/9/2024 | 9,83 | 9,72 | -0,92% | 9,70 | 9,85 | 9,76 | 9,72 | 9,75 | 2.048 | 62.775.810 |
| 16/9/2024 | 9,83 | 9,81 | +0,31% | 9,74 | 9,84 | 9,79 | 9,80 | 9,81 | 638 | 17.224.236 |
| 13/9/2024 | 9,77 | 9,78 | +0,10% | 9,77 | 9,79 | 9,78 | 9,78 | 9,79 | 1.632 | 21.386.743 |
| 12/9/2024 | 9,82 | 9,77 | -0,10% | 9,76 | 9,82 | 9,77 | 9,76 | 9,78 | 273 | 20.356.731 |
| 11/9/2024 | 9,91 | 9,78 | -0,81% | 9,78 | 9,93 | 9,84 | 9,78 | 9,82 | 6.573 | 40.124.358 |
| 10/9/2024 | 9,83 | 9,86 | +0,41% | 9,82 | 9,89 | 9,85 | 9,86 | 9,90 | 6.379 | 19.174.123 |
| 9/9/2024 | 9,82 | 9,82 | 0,00% | 9,79 | 9,85 | 9,81 | 9,82 | 9,83 | 380 | 17.846.332 |
| 6/9/2024 | 9,82 | 9,82 | 0,00% | 9,80 | 9,86 | 9,81 | 9,80 | 9,82 | 603 | 20.018.101 |
| 5/9/2024 | 9,85 | 9,82 | -0,20% | 9,80 | 9,88 | 9,82 | 9,83 | 9,88 | 5.672 | 27.168.205 |
| 4/9/2024 | 9,83 | 9,84 | +0,10% | 9,78 | 9,85 | 9,81 | 9,84 | 9,85 | 2.533 | 29.478.235 |
| 3/9/2024 | 9,87 | 9,83 | +0,51% | 9,76 | 9,87 | 9,80 | 9,82 | 9,83 | 476 | 33.246.642 |
| 2/9/2024 | 9,86 | 9,78 | -1,81% | 9,72 | 9,93 | 9,79 | 9,78 | 9,80 | 1.191 | 67.465.087 |
| 30/8/2024 | 9,87 | 9,96 | +0,40% | 9,87 | 9,96 | 9,91 | 9,94 | 9,96 | 8.384 | 73.263.536 |
| 29/8/2024 | 9,89 | 9,92 | +0,71% | 9,81 | 9,95 | 9,85 | 9,88 | 9,92 | 4.246 | 71.062.799 |
| 28/8/2024 | 9,85 | 9,85 | 0,00% | 9,83 | 9,94 | 9,88 | 9,85 | 9,87 | 883 | 64.252.511 |
| 27/8/2024 | 9,83 | 9,85 | +0,20% | 9,79 | 9,86 | 9,82 | 9,85 | 9,86 | 404 | 26.323.363 |
| 26/8/2024 | 9,86 | 9,83 | -0,71% | 9,78 | 9,86 | 9,80 | 9,81 | 9,83 | 3.653 | 82.793.763 |
| 23/8/2024 | 9,80 | 9,90 | +1,23% | 9,79 | 9,93 | 9,86 | 9,89 | 9,90 | 788 | 59.103.909 |
| 22/8/2024 | 9,84 | 9,78 | -0,61% | 9,77 | 9,84 | 9,81 | 9,78 | 9,81 | 2.154 | 46.243.909 |
| 21/8/2024 | 9,84 | 9,84 | 0,00% | 9,76 | 9,99 | 9,84 | 9,77 | 9,84 | 3.461 | 95.988.604 |
| 20/8/2024 | 9,84 | 9,84 | 0,00% | 9,80 | 9,84 | 9,82 | 9,81 | 9,84 | 396 | 65.685.976 |
| 19/8/2024 | 9,81 | 9,84 | +0,51% | 9,76 | 9,85 | 9,82 | 9,83 | 9,84 | 1.193 | 55.108.302 |
| 16/8/2024 | 9,80 | 9,79 | 0,00% | 9,76 | 9,80 | 9,78 | 9,78 | 9,80 | 3.570 | 127.531.413 |
| 15/8/2024 | 9,80 | 9,79 | +0,10% | 9,76 | 9,80 | 9,78 | 9,77 | 9,79 | 427 | 100.613.062 |
| 14/8/2024 | 9,80 | 9,78 | -0,10% | 9,70 | 9,80 | 9,76 | 9,76 | 9,78 | 714 | 23.245.605 |
| 13/8/2024 | 9,76 | 9,79 | +0,10% | 9,75 | 9,79 | 9,78 | 9,78 | 9,79 | 714 | 23.091.763 |
| 12/8/2024 | 9,78 | 9,78 | -0,10% | 9,74 | 9,79 | 9,77 | 9,77 | 9,78 | 1.967 | 41.254.953 |
| 9/8/2024 | 9,76 | 9,79 | +0,31% | 9,73 | 9,79 | 9,77 | 9,77 | 9,79 | 2.296 | 21.627.799 |
| 8/8/2024 | 9,75 | 9,76 | +0,10% | 9,70 | 9,79 | 9,74 | 9,72 | 9,77 | 481 | 36.881.285 |
| 7/8/2024 | 9,75 | 9,75 | 0,00% | 9,71 | 9,75 | 9,73 | 9,71 | 9,75 | 855 | 24.812.559 |
| 6/8/2024 | 9,77 | 9,75 | -0,31% | 9,72 | 9,78 | 9,75 | 9,72 | 9,75 | 376 | 22.117.312 |
| 5/8/2024 | 9,70 | 9,78 | 0,00% | 9,65 | 9,78 | 9,70 | 9,71 | 9,78 | 1.808 | 25.665.800 |
| 2/8/2024 | 9,76 | 9,78 | +0,31% | 9,60 | 9,79 | 9,70 | 9,70 | 9,78 | 2.516 | 71.013.337 |
| 1/8/2024 | 9,74 | 9,75 | -0,41% | 9,68 | 9,77 | 9,72 | 9,75 | 9,76 | 1.143 | 67.427.808 |
| 31/7/2024 | 9,79 | 9,79 | 0,00% | 9,66 | 9,79 | 9,74 | 9,76 | 9,79 | 2.987 | 70.468.079 |
| 30/7/2024 | 9,77 | 9,79 | +0,10% | 9,72 | 9,79 | 9,78 | 9,78 | 9,79 | 2.051 | 60.810.319 |
| 29/7/2024 | 9,71 | 9,78 | +0,72% | 9,70 | 9,78 | 9,74 | 9,72 | 9,78 | 1.150 | 29.342.321 |
| 26/7/2024 | 9,72 | 9,71 | +0,10% | 9,67 | 9,72 | 9,69 | 9,70 | 9,71 | 3.128 | 147.772.422 |
| 25/7/2024 | 9,70 | 9,70 | +0,21% | 9,68 | 9,71 | 9,69 | 9,70 | 9,71 | 876 | 132.032.902 |
| 24/7/2024 | 9,69 | 9,68 | +0,10% | 9,68 | 9,71 | 9,69 | 9,68 | 9,69 | 550 | 102.130.849 |
| 23/7/2024 | 9,70 | 9,67 | -0,31% | 9,67 | 9,70 | 9,69 | 9,67 | 9,69 | 237 | 20.566.061 |
| 22/7/2024 | 9,72 | 9,70 | 0,00% | 9,68 | 9,72 | 9,69 | 9,69 | 9,70 | 2.616 | 43.372.536 |