Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,86 | 8,71 | -1,69% | 8,71 | 8,89 | 8,79 | 8,71 | 8,78 | 1.325 | 70.655.747 |
| 2/6/2026 | 8,86 | 8,86 | 0,00% | 8,82 | 8,91 | 8,86 | 8,86 | 8,90 | 671 | 79.652.236 |
| 1/6/2026 | 8,96 | 8,86 | -1,12% | 8,79 | 8,96 | 8,84 | 8,86 | 8,88 | 407 | 40.478.875 |
| 29/5/2026 | 8,91 | 8,96 | +1,01% | 8,85 | 8,96 | 8,89 | 8,90 | 8,96 | 321 | 32.770.487 |
| 28/5/2026 | 8,88 | 8,87 | -0,11% | 8,82 | 8,90 | 8,84 | 8,85 | 8,87 | 1.592 | 55.834.876 |
| 27/5/2026 | 8,88 | 8,88 | +0,34% | 8,82 | 8,88 | 8,84 | 8,82 | 8,88 | 896 | 82.598.823 |
| 26/5/2026 | 8,91 | 8,85 | -0,11% | 8,83 | 8,93 | 8,87 | 8,85 | 8,88 | 1.072 | 84.932.708 |
| 25/5/2026 | 8,85 | 8,86 | +0,11% | 8,83 | 8,96 | 8,88 | 8,86 | 8,89 | 1.676 | 91.099.582 |
| 22/5/2026 | 8,90 | 8,85 | -0,45% | 8,83 | 8,92 | 8,88 | 8,85 | 8,89 | 1.386 | 92.682.372 |
| 21/5/2026 | 8,90 | 8,89 | 0,00% | 8,82 | 8,90 | 8,84 | 8,89 | 8,90 | 553 | 49.741.159 |
| 20/5/2026 | 8,78 | 8,89 | +1,25% | 8,78 | 8,89 | 8,81 | 8,85 | 8,89 | 747 | 36.893.885 |
| 19/5/2026 | 8,88 | 8,78 | -0,90% | 8,75 | 8,89 | 8,80 | 8,78 | 8,82 | 1.514 | 72.438.407 |
| 18/5/2026 | 8,92 | 8,86 | -0,11% | 8,85 | 8,95 | 8,87 | 8,86 | 8,88 | 1.441 | 46.284.181 |
| 15/5/2026 | 8,93 | 8,87 | +0,23% | 8,85 | 8,93 | 8,87 | 8,87 | 8,90 | 926 | 51.253.103 |
| 14/5/2026 | 8,89 | 8,85 | -0,45% | 8,82 | 8,96 | 8,87 | 8,86 | 8,95 | 1.898 | 120.033.570 |
| 13/5/2026 | 8,97 | 8,89 | -0,67% | 8,89 | 8,97 | 8,93 | 8,89 | 8,90 | 1.017 | 71.009.346 |
| 12/5/2026 | 8,97 | 8,95 | -0,56% | 8,92 | 9,00 | 8,95 | 8,95 | 8,97 | 898 | 51.157.971 |
| 11/5/2026 | 9,00 | 9,00 | -0,11% | 8,96 | 9,02 | 8,99 | 9,00 | 9,01 | 561 | 94.119.718 |
| 8/5/2026 | 9,00 | 9,01 | +0,45% | 8,97 | 9,01 | 8,99 | 9,00 | 9,01 | 857 | 96.409.194 |
| 7/5/2026 | 9,03 | 8,97 | -0,55% | 8,96 | 9,03 | 8,98 | 8,97 | 9,01 | 1.355 | 134.865.250 |
| 6/5/2026 | 9,03 | 9,02 | +0,33% | 8,96 | 9,03 | 8,99 | 9,00 | 9,02 | 707 | 47.190.501 |
| 5/5/2026 | 9,05 | 8,99 | -0,66% | 8,96 | 9,05 | 8,99 | 8,99 | 9,01 | 1.347 | 94.471.203 |
| 4/5/2026 | 8,96 | 9,05 | -0,22% | 8,90 | 9,06 | 8,99 | 9,00 | 9,05 | 2.114 | 102.470.437 |
| 30/4/2026 | 9,04 | 9,07 | +0,11% | 9,04 | 9,08 | 9,05 | 9,06 | 9,07 | 2.469 | 136.057.103 |
| 29/4/2026 | 9,05 | 9,06 | +0,11% | 9,03 | 9,07 | 9,04 | 9,04 | 9,06 | 2.847 | 66.842.782 |
| 28/4/2026 | 9,03 | 9,05 | -0,22% | 9,03 | 9,06 | 9,03 | 9,04 | 9,05 | 2.784 | 68.810.464 |
| 27/4/2026 | 9,05 | 9,07 | +0,11% | 9,04 | 9,07 | 9,04 | 9,05 | 9,07 | 3.122 | 61.027.752 |
| 24/4/2026 | 9,06 | 9,06 | -0,11% | 9,03 | 9,06 | 9,04 | 9,03 | 9,06 | 3.075 | 66.173.496 |
| 23/4/2026 | 9,04 | 9,07 | +0,33% | 9,03 | 9,08 | 9,04 | 9,03 | 9,07 | 1.654 | 96.371.273 |
| 22/4/2026 | 9,05 | 9,04 | -0,11% | 9,04 | 9,09 | 9,05 | 9,04 | 9,06 | 1.323 | 83.706.839 |
| 20/4/2026 | 9,05 | 9,05 | 0,00% | 9,04 | 9,08 | 9,05 | 9,05 | 9,06 | 2.999 | 71.266.036 |
| 17/4/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,05 | 9,05 | 9,06 | 2.958 | 67.697.531 |
| 16/4/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,05 | 9,05 | 9,09 | 3.059 | 83.908.308 |
| 15/4/2026 | 9,07 | 9,05 | -0,22% | 9,03 | 9,10 | 9,04 | 9,05 | 9,07 | 6.168 | 78.010.358 |
| 14/4/2026 | 9,05 | 9,07 | +0,11% | 9,02 | 9,08 | 9,05 | 9,07 | 9,08 | 3.599 | 93.344.194 |
| 13/4/2026 | 9,01 | 9,06 | +0,11% | 9,01 | 9,06 | 9,03 | 9,04 | 9,06 | 3.195 | 66.819.166 |
| 10/4/2026 | 9,10 | 9,05 | +0,33% | 9,01 | 9,10 | 9,02 | 9,01 | 9,05 | 2.323 | 99.472.396 |
| 9/4/2026 | 9,04 | 9,02 | -0,22% | 9,01 | 9,06 | 9,02 | 9,02 | 9,05 | 8.044 | 126.395.750 |
| 8/4/2026 | 9,04 | 9,04 | +0,33% | 9,00 | 9,06 | 9,01 | 9,01 | 9,04 | 2.431 | 71.635.583 |
| 7/4/2026 | 9,02 | 9,01 | -0,11% | 9,00 | 9,06 | 9,02 | 9,01 | 9,02 | 3.686 | 61.656.018 |
| 6/4/2026 | 9,06 | 9,02 | +0,22% | 9,00 | 9,06 | 9,01 | 9,02 | 9,05 | 3.162 | 73.891.979 |
| 2/4/2026 | 9,04 | 9,00 | -0,22% | 8,99 | 9,07 | 9,02 | 9,00 | 9,04 | 1.590 | 66.009.198 |
| 1/4/2026 | 9,00 | 9,02 | -0,88% | 8,99 | 9,07 | 9,02 | 9,02 | 9,04 | 3.093 | 118.732.410 |
| 31/3/2026 | 9,09 | 9,10 | +0,55% | 9,05 | 9,13 | 9,07 | 9,10 | 9,13 | 2.522 | 28.084.936 |
| 30/3/2026 | 9,11 | 9,05 | -0,66% | 9,04 | 9,12 | 9,07 | 9,05 | 9,08 | 1.678 | 38.102.899 |
| 27/3/2026 | 9,10 | 9,11 | +0,66% | 9,07 | 9,13 | 9,10 | 9,10 | 9,11 | 1.381 | 24.778.876 |
| 26/3/2026 | 9,06 | 9,05 | -0,11% | 9,04 | 9,11 | 9,08 | 9,05 | 9,10 | 1.153 | 53.538.654 |
| 25/3/2026 | 9,06 | 9,06 | +0,33% | 9,02 | 9,10 | 9,06 | 9,06 | 9,09 | 2.221 | 65.522.064 |
| 24/3/2026 | 9,12 | 9,03 | -0,55% | 9,03 | 9,13 | 9,06 | 9,03 | 9,06 | 628 | 37.840.802 |
| 23/3/2026 | 9,05 | 9,08 | +0,67% | 9,03 | 9,10 | 9,07 | 9,08 | 9,09 | 377 | 10.682.455 |
| 20/3/2026 | 9,03 | 9,02 | -0,22% | 9,01 | 9,05 | 9,02 | 9,02 | 9,04 | 2.388 | 78.898.394 |
| 19/3/2026 | 9,02 | 9,04 | +0,33% | 8,98 | 9,05 | 9,01 | 9,01 | 9,04 | 3.520 | 53.072.056 |
| 18/3/2026 | 9,06 | 9,01 | -0,33% | 9,01 | 9,06 | 9,04 | 9,01 | 9,04 | 1.509 | 24.387.891 |
| 17/3/2026 | 9,04 | 9,04 | 0,00% | 9,04 | 9,07 | 9,04 | 9,04 | 9,05 | 1.110 | 70.551.980 |
| 16/3/2026 | 9,05 | 9,04 | -0,11% | 9,04 | 9,10 | 9,05 | 9,04 | 9,06 | 1.833 | 79.328.366 |
| 13/3/2026 | 9,09 | 9,05 | 0,00% | 9,04 | 9,09 | 9,06 | 9,05 | 9,08 | 1.313 | 34.322.558 |
| 12/3/2026 | 9,05 | 9,05 | 0,00% | 9,04 | 9,09 | 9,06 | 9,05 | 9,09 | 1.069 | 37.956.576 |
| 11/3/2026 | 9,13 | 9,05 | -0,22% | 9,03 | 9,13 | 9,07 | 9,05 | 9,09 | 764 | 69.163.471 |
| 10/3/2026 | 9,05 | 9,07 | +0,22% | 9,05 | 9,14 | 9,10 | 9,07 | 9,10 | 674 | 26.760.322 |
| 9/3/2026 | 9,07 | 9,05 | -0,11% | 9,05 | 9,11 | 9,07 | 9,05 | 9,09 | 757 | 33.395.483 |
| 6/3/2026 | 9,15 | 9,06 | 0,00% | 9,05 | 9,15 | 9,08 | 9,07 | 9,11 | 1.251 | 72.251.316 |
| 5/3/2026 | 9,14 | 9,06 | -0,88% | 9,06 | 9,18 | 9,11 | 9,06 | 9,12 | 2.349 | 118.395.416 |
| 4/3/2026 | 9,11 | 9,14 | +0,55% | 9,08 | 9,35 | 9,18 | 9,11 | 9,14 | 4.069 | 131.211.295 |
| 3/3/2026 | 9,08 | 9,09 | +0,22% | 9,04 | 9,20 | 9,09 | 9,09 | 9,11 | 3.450 | 81.439.290 |
| 2/3/2026 | 9,05 | 9,07 | -0,66% | 8,98 | 9,10 | 9,04 | 9,03 | 9,07 | 922 | 80.588.090 |
| 27/2/2026 | 9,10 | 9,13 | +1,00% | 9,06 | 9,13 | 9,09 | 9,12 | 9,13 | 577 | 72.596.881 |
| 26/2/2026 | 9,07 | 9,04 | 0,00% | 9,03 | 9,10 | 9,05 | 9,04 | 9,09 | 514 | 84.109.956 |
| 25/2/2026 | 9,09 | 9,04 | 0,00% | 9,04 | 9,16 | 9,09 | 9,04 | 9,09 | 1.427 | 109.154.761 |
| 24/2/2026 | 9,07 | 9,04 | -0,22% | 9,04 | 9,14 | 9,06 | 9,04 | 9,09 | 901 | 84.918.990 |
| 23/2/2026 | 9,08 | 9,06 | -0,22% | 9,06 | 9,11 | 9,07 | 9,06 | 9,09 | 1.422 | 85.768.370 |
| 20/2/2026 | 9,06 | 9,08 | +0,22% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 3.881 | 46.357.427 |
| 19/2/2026 | 9,10 | 9,06 | 0,00% | 9,04 | 9,10 | 9,05 | 9,05 | 9,06 | 4.993 | 347.357.556 |
| 18/2/2026 | 9,07 | 9,06 | -0,22% | 9,06 | 9,12 | 9,08 | 9,06 | 9,10 | 487 | 27.105.373 |
| 13/2/2026 | 9,07 | 9,08 | -0,66% | 9,03 | 9,10 | 9,07 | 9,04 | 9,08 | 5.724 | 32.020.562 |
| 11/2/2026 | 9,09 | 9,14 | +0,77% | 8,98 | 9,17 | 9,07 | 9,05 | 9,14 | 1.931 | 81.425.586 |
| 10/2/2026 | 9,08 | 9,07 | -0,11% | 9,05 | 9,11 | 9,07 | 9,07 | 9,10 | 4.782 | 151.493.136 |
| 9/2/2026 | 9,14 | 9,08 | -0,22% | 9,06 | 9,14 | 9,08 | 9,08 | 9,11 | 1.681 | 51.271.199 |
| 6/2/2026 | 9,10 | 9,10 | 0,00% | 9,07 | 9,17 | 9,10 | 9,10 | 9,14 | 1.431 | 24.661.266 |
| 5/2/2026 | 9,05 | 9,10 | +0,22% | 9,03 | 9,19 | 9,08 | 9,10 | 9,19 | 687 | 94.053.739 |
| 4/2/2026 | 9,11 | 9,08 | 0,00% | 9,04 | 9,15 | 9,07 | 9,08 | 9,10 | 1.005 | 72.171.082 |
| 3/2/2026 | 9,07 | 9,08 | +0,11% | 9,05 | 9,11 | 9,07 | 9,07 | 9,08 | 736 | 37.420.822 |
| 2/2/2026 | 9,06 | 9,07 | -2,37% | 9,00 | 9,11 | 9,04 | 9,07 | 9,11 | 935 | 65.030.604 |
| 30/1/2026 | 9,02 | 9,29 | +3,34% | 9,01 | 9,30 | 9,15 | 9,16 | 9,29 | 1.682 | 95.114.988 |
| 29/1/2026 | 8,97 | 8,99 | +0,67% | 8,92 | 9,09 | 8,97 | 8,99 | 9,00 | 1.272 | 120.880.105 |
| 28/1/2026 | 9,00 | 8,93 | -0,67% | 8,93 | 9,04 | 8,95 | 8,93 | 8,95 | 1.083 | 54.924.015 |
| 27/1/2026 | 8,94 | 8,99 | +0,56% | 8,94 | 9,02 | 8,99 | 8,98 | 8,99 | 2.745 | 60.359.825 |
| 26/1/2026 | 9,01 | 8,94 | -0,67% | 8,91 | 9,10 | 8,97 | 8,94 | 8,95 | 718 | 58.692.882 |
| 23/1/2026 | 8,95 | 9,00 | +1,12% | 8,93 | 9,17 | 9,01 | 8,99 | 9,00 | 3.771 | 74.789.844 |
| 22/1/2026 | 8,90 | 8,90 | -0,11% | 8,88 | 9,03 | 8,94 | 8,90 | 8,95 | 1.704 | 45.178.754 |
| 21/1/2026 | 8,90 | 8,91 | +0,45% | 8,86 | 8,95 | 8,89 | 8,87 | 8,91 | 1.280 | 36.172.445 |
| 20/1/2026 | 8,92 | 8,87 | -0,45% | 8,87 | 8,92 | 8,88 | 8,87 | 8,89 | 926 | 20.820.902 |
| 19/1/2026 | 8,86 | 8,91 | +0,56% | 8,86 | 8,91 | 8,88 | 8,88 | 8,91 | 963 | 26.525.604 |
| 16/1/2026 | 8,81 | 8,86 | +0,11% | 8,81 | 8,88 | 8,85 | 8,82 | 8,86 | 2.280 | 37.901.732 |
| 15/1/2026 | 8,82 | 8,85 | +0,57% | 8,80 | 8,87 | 8,83 | 8,81 | 8,85 | 648 | 40.663.334 |
| 14/1/2026 | 8,82 | 8,80 | -0,23% | 8,77 | 8,88 | 8,80 | 8,80 | 8,84 | 814 | 62.618.633 |
| 13/1/2026 | 8,81 | 8,82 | +0,11% | 8,79 | 8,86 | 8,82 | 8,82 | 8,86 | 641 | 25.949.089 |
| 12/1/2026 | 8,82 | 8,81 | +0,11% | 8,72 | 8,82 | 8,76 | 8,78 | 8,81 | 1.192 | 86.769.329 |
| 9/1/2026 | 8,81 | 8,80 | +0,46% | 8,77 | 8,84 | 8,81 | 8,80 | 8,81 | 3.993 | 28.853.852 |
| 8/1/2026 | 8,84 | 8,76 | -0,57% | 8,75 | 8,86 | 8,78 | 8,76 | 8,81 | 2.365 | 75.143.565 |
| 7/1/2026 | 8,79 | 8,81 | +0,57% | 8,70 | 8,85 | 8,77 | 8,78 | 8,81 | 3.615 | 68.431.861 |
| 6/1/2026 | 8,78 | 8,76 | -0,45% | 8,74 | 8,92 | 8,81 | 8,75 | 8,81 | 3.078 | 57.506.383 |
| 5/1/2026 | 8,72 | 8,80 | +1,03% | 8,70 | 8,80 | 8,75 | 8,76 | 8,80 | 1.561 | 28.956.733 |
| 2/1/2026 | 8,79 | 8,71 | -1,58% | 8,65 | 8,79 | 8,71 | 8,66 | 8,71 | 876 | 52.425.292 |
| 30/12/2025 | 8,81 | 8,85 | +0,91% | 8,75 | 8,85 | 8,81 | 8,83 | 8,85 | 1.560 | 126.042.482 |
| 29/12/2025 | 8,77 | 8,77 | +0,23% | 8,71 | 8,81 | 8,76 | 8,77 | 8,81 | 442 | 46.187.262 |
| 26/12/2025 | 8,70 | 8,75 | +0,57% | 8,64 | 8,78 | 8,70 | 8,73 | 8,75 | 890 | 74.839.857 |
| 23/12/2025 | 8,72 | 8,70 | -0,23% | 8,63 | 8,78 | 8,70 | 8,70 | 8,73 | 711 | 114.480.064 |
| 22/12/2025 | 8,62 | 8,72 | +1,16% | 8,60 | 8,72 | 8,66 | 8,69 | 8,72 | 704 | 48.257.902 |
| 19/12/2025 | 8,64 | 8,62 | -0,23% | 8,60 | 8,66 | 8,62 | 8,60 | 8,62 | 1.196 | 31.773.143 |
| 18/12/2025 | 8,53 | 8,64 | +0,70% | 8,53 | 8,64 | 8,59 | 8,62 | 8,64 | 1.146 | 47.170.661 |
| 17/12/2025 | 8,55 | 8,58 | +0,82% | 8,50 | 8,58 | 8,54 | 8,53 | 8,58 | 2.108 | 25.569.988 |
| 16/12/2025 | 8,59 | 8,51 | -0,93% | 8,51 | 8,59 | 8,54 | 8,50 | 8,51 | 381 | 41.509.278 |
| 15/12/2025 | 8,52 | 8,59 | +0,47% | 8,52 | 8,59 | 8,54 | 8,53 | 8,59 | 2.253 | 46.263.354 |
| 12/12/2025 | 8,52 | 8,55 | +0,59% | 8,50 | 8,57 | 8,52 | 8,52 | 8,55 | 449 | 28.756.556 |
| 11/12/2025 | 8,60 | 8,50 | -0,70% | 8,50 | 8,60 | 8,53 | 8,50 | 8,52 | 808 | 38.942.529 |
| 10/12/2025 | 8,49 | 8,56 | +0,82% | 8,49 | 8,60 | 8,55 | 8,51 | 8,56 | 462 | 27.606.896 |
| 9/12/2025 | 8,54 | 8,49 | -0,12% | 8,49 | 8,55 | 8,51 | 8,49 | 8,53 | 449 | 30.302.306 |
| 8/12/2025 | 8,52 | 8,50 | -0,12% | 8,46 | 8,59 | 8,51 | 8,50 | 8,52 | 1.053 | 71.050.576 |
| 5/12/2025 | 8,58 | 8,51 | -0,82% | 8,51 | 8,61 | 8,56 | 8,51 | 8,56 | 1.255 | 57.184.637 |
| 4/12/2025 | 8,52 | 8,58 | +0,47% | 8,51 | 8,58 | 8,53 | 8,56 | 8,58 | 281 | 31.606.529 |