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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CYRE3 - CYRELA REALT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 25,10 | 25,64 | +1,18% | 25,09 | 25,80 | 25,49 | 25,61 | 25,65 | 9.936 | 9.734.753.200 |
| 16/4/2025 | 25,50 | 25,34 | -1,09% | 25,20 | 25,67 | 25,35 | 25,34 | 25,38 | 14.796 | 9.271.558.300 |
| 15/4/2025 | 25,01 | 25,62 | +1,67% | 25,01 | 25,75 | 25,49 | 25,61 | 25,64 | 13.358 | 10.817.996.400 |
| 14/4/2025 | 25,29 | 25,20 | +1,12% | 24,98 | 25,43 | 25,21 | 25,20 | 25,22 | 21.680 | 12.064.570.200 |
| 11/4/2025 | 24,83 | 24,92 | +0,77% | 23,97 | 24,94 | 24,56 | 24,80 | 24,93 | 25.676 | 19.406.586.800 |
| 10/4/2025 | 24,78 | 24,73 | -0,44% | 24,42 | 24,95 | 24,66 | 24,72 | 24,75 | 20.074 | 11.735.752.000 |
| 9/4/2025 | 24,30 | 24,84 | +1,18% | 24,10 | 25,25 | 24,63 | 24,83 | 24,84 | 27.868 | 19.219.322.000 |
| 8/4/2025 | 24,59 | 24,55 | +1,20% | 24,50 | 25,07 | 24,69 | 24,53 | 24,55 | 25.579 | 19.003.553.500 |
| 7/4/2025 | 24,09 | 24,26 | -0,66% | 23,74 | 25,02 | 24,29 | 24,22 | 24,34 | 19.008 | 14.605.648.000 |
| 4/4/2025 | 24,61 | 24,42 | -3,06% | 24,13 | 24,85 | 24,45 | 24,41 | 24,47 | 18.851 | 13.070.807.600 |
| 3/4/2025 | 24,00 | 25,19 | +4,39% | 23,82 | 25,39 | 25,06 | 25,18 | 25,20 | 23.712 | 16.191.693.700 |
| 2/4/2025 | 24,19 | 24,13 | -0,17% | 23,98 | 24,58 | 24,17 | 24,12 | 24,13 | 13.003 | 8.203.184.900 |
| 1/4/2025 | 23,93 | 24,17 | +1,13% | 23,82 | 24,45 | 24,22 | 24,13 | 24,17 | 11.948 | 8.138.832.400 |
| 31/3/2025 | 24,07 | 23,90 | -1,65% | 23,81 | 24,45 | 23,99 | 23,89 | 23,94 | 15.455 | 8.955.414.500 |
| 28/3/2025 | 24,10 | 24,30 | +0,54% | 23,91 | 24,66 | 24,21 | 24,26 | 24,30 | 14.332 | 12.598.686.500 |
| 27/3/2025 | 24,16 | 24,17 | +0,75% | 23,90 | 24,35 | 24,16 | 24,17 | 24,18 | 14.501 | 11.982.019.400 |
| 26/3/2025 | 23,73 | 23,99 | +1,10% | 23,64 | 24,38 | 24,07 | 23,99 | 24,00 | 18.262 | 12.324.300.400 |
| 25/3/2025 | 23,44 | 23,73 | +1,02% | 23,41 | 24,09 | 23,81 | 23,68 | 23,73 | 12.295 | 9.153.899.800 |
| 24/3/2025 | 24,00 | 23,49 | -1,72% | 23,43 | 24,00 | 23,61 | 23,49 | 23,50 | 10.760 | 8.553.877.100 |
| 21/3/2025 | 24,10 | 23,90 | +0,21% | 23,34 | 24,35 | 23,98 | 23,88 | 23,90 | 27.101 | 20.621.618.500 |
| 20/3/2025 | 24,04 | 23,85 | -0,71% | 23,85 | 24,70 | 24,18 | 23,85 | 23,90 | 21.293 | 22.787.105.100 |
| 19/3/2025 | 23,40 | 24,02 | +2,56% | 23,38 | 24,24 | 23,97 | 24,01 | 24,02 | 21.304 | 22.049.814.700 |
| 18/3/2025 | 23,32 | 23,42 | +0,43% | 23,32 | 23,91 | 23,61 | 23,41 | 23,47 | 17.511 | 15.107.526.100 |
| 17/3/2025 | 23,02 | 23,32 | +1,30% | 22,86 | 23,42 | 23,21 | 23,30 | 23,32 | 16.061 | 12.257.107.500 |
| 14/3/2025 | 22,60 | 23,02 | +1,86% | 22,52 | 23,28 | 23,02 | 23,02 | 23,03 | 19.792 | 12.106.508.200 |
| 13/3/2025 | 22,35 | 22,60 | +1,62% | 21,95 | 22,77 | 22,53 | 22,60 | 22,62 | 15.045 | 12.471.371.000 |
| 12/3/2025 | 21,56 | 22,24 | +3,15% | 21,56 | 22,39 | 22,15 | 22,23 | 22,25 | 19.987 | 13.067.172.300 |
| 11/3/2025 | 21,65 | 21,56 | -0,37% | 21,18 | 21,76 | 21,51 | 21,56 | 21,57 | 12.734 | 10.558.978.800 |
| 10/3/2025 | 21,62 | 21,64 | -0,51% | 21,48 | 21,94 | 21,68 | 21,61 | 21,67 | 16.624 | 9.570.980.900 |
| 7/3/2025 | 20,90 | 21,75 | +3,08% | 20,74 | 22,01 | 21,70 | 21,75 | 21,88 | 27.886 | 17.273.478.400 |
| 6/3/2025 | 21,01 | 21,10 | +1,05% | 20,94 | 21,79 | 21,32 | 21,08 | 21,14 | 24.608 | 13.368.365.100 |
| 5/3/2025 | 20,25 | 20,88 | +0,63% | 20,25 | 21,09 | 20,83 | 20,86 | 20,88 | 16.561 | 9.479.374.900 |
| 28/2/2025 | 21,05 | 20,75 | -2,67% | 20,50 | 21,52 | 20,81 | 20,74 | 20,75 | 16.282 | 14.885.558.600 |
| 27/2/2025 | 21,23 | 21,32 | -0,19% | 21,21 | 21,61 | 21,37 | 21,32 | 21,34 | 13.288 | 8.491.501.300 |
| 26/2/2025 | 22,08 | 21,36 | -2,02% | 21,29 | 22,14 | 21,46 | 21,34 | 21,36 | 14.128 | 7.110.334.800 |
| 25/2/2025 | 21,58 | 21,80 | +0,65% | 21,58 | 22,09 | 21,83 | 21,79 | 21,83 | 10.221 | 6.431.343.100 |
| 24/2/2025 | 22,44 | 21,66 | -3,56% | 21,65 | 22,55 | 21,98 | 21,66 | 21,67 | 14.308 | 10.113.981.800 |
| 21/2/2025 | 22,32 | 22,46 | +0,90% | 22,18 | 22,56 | 22,38 | 22,43 | 22,48 | 15.432 | 10.330.111.700 |
| 20/2/2025 | 22,33 | 22,26 | +0,23% | 21,95 | 22,47 | 22,19 | 22,25 | 22,28 | 14.191 | 9.656.976.800 |
| 19/2/2025 | 22,17 | 22,21 | -0,85% | 22,04 | 22,38 | 22,17 | 22,10 | 22,22 | 15.505 | 10.542.818.300 |