O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 17,97 18,30 +1,95% 17,88 18,36 18,23 18,30 18,32 12.655 6.153.752.200
20/1/2025 17,81 17,95 +0,45% 17,67 18,32 18,03 17,95 18,04 10.849 5.958.224.400
17/1/2025 17,83 17,87 +0,68% 17,63 18,10 17,94 17,86 17,92 15.516 11.161.284.600
16/1/2025 18,06 17,75 -1,06% 17,61 18,09 17,84 17,74 17,85 18.584 13.609.010.400
15/1/2025 16,93 17,94 +7,23% 16,91 17,97 17,50 17,94 17,95 21.689 13.942.706.800
14/1/2025 16,51 16,73 +2,07% 16,26 16,76 16,59 16,67 16,74 12.981 9.436.197.900
13/1/2025 16,55 16,39 -0,73% 16,20 16,55 16,38 16,38 16,39 15.442 8.411.069.900
10/1/2025 16,50 16,51 -0,24% 16,16 16,53 16,34 16,34 16,51 10.551 7.820.491.100
9/1/2025 16,21 16,55 +1,72% 16,16 16,71 16,48 16,50 16,56 6.631 4.560.850.000
8/1/2025 16,54 16,27 -3,44% 16,11 16,60 16,28 16,27 16,30 15.998 15.999.059.100
7/1/2025 16,94 16,85 +0,66% 16,71 17,08 16,86 16,80 16,86 14.787 13.664.624.000
6/1/2025 16,63 16,74 +1,89% 16,33 16,82 16,64 16,71 16,77 27.407 16.692.441.400
3/1/2025 16,54 16,43 -0,84% 16,30 16,70 16,45 16,42 16,43 9.933 6.514.187.600
2/1/2025 16,90 16,57 -2,24% 16,27 16,98 16,55 16,57 16,62 17.972 12.093.160.700
30/12/2024 17,12 16,95 -0,99% 16,91 17,34 17,04 16,95 16,99 14.779 9.618.401.800
27/12/2024 17,23 17,12 +0,18% 16,98 17,34 17,16 17,10 17,12 10.381 7.584.793.600
26/12/2024 17,36 17,09 -1,33% 17,09 17,46 17,19 17,09 17,16 9.492 5.380.088.700
23/12/2024 17,85 17,32 -3,67% 17,32 18,04 17,56 17,32 17,38 9.931 6.414.788.700
20/12/2024 17,65 17,98 +2,22% 17,61 18,38 18,03 17,98 18,00 17.914 15.698.140.900
19/12/2024 17,19 17,59 +2,87% 17,08 17,67 17,43 17,54 17,59 27.062 18.500.072.900
18/12/2024 17,89 17,10 -6,15% 16,96 18,14 17,47 17,10 17,11 43.107 32.567.057.300
17/12/2024 17,98 18,22 +2,24% 17,75 18,40 18,08 18,17 18,22 27.107 15.619.975.700
16/12/2024 18,15 17,82 -1,27% 17,81 18,16 17,96 17,81 17,94 17.602 16.622.465.700
13/12/2024 18,25 18,05 -1,10% 18,03 18,38 18,17 18,04 18,14 16.965 16.014.282.300
12/12/2024 18,92 18,25 -5,39% 18,01 19,00 18,26 18,25 18,26 27.905 47.724.586.100
11/12/2024 18,87 19,29 +3,54% 18,52 20,01 19,26 19,29 19,34 32.292 23.750.778.100
10/12/2024 18,66 18,63 +1,31% 18,50 18,94 18,64 18,60 18,64 13.127 11.102.313.800
9/12/2024 18,60 18,39 -0,81% 18,26 18,68 18,38 18,39 18,42 11.401 12.996.098.600
6/12/2024 18,84 18,54 -1,49% 18,32 19,10 18,65 18,51 18,59 18.104 19.735.602.500
5/12/2024 18,68 18,82 +2,28% 18,64 19,29 18,94 18,81 18,86 20.570 18.409.222.700
4/12/2024 18,39 18,40 +0,22% 18,19 18,60 18,43 18,37 18,40 20.871 15.915.344.600
3/12/2024 18,26 18,36 +0,44% 18,12 18,64 18,31 18,22 18,36 18.735 17.796.261.100
2/12/2024 18,45 18,28 -0,65% 18,24 18,55 18,37 18,26 18,30 20.304 16.526.773.900
29/11/2024 18,51 18,40 -0,49% 17,80 18,63 18,22 18,39 18,53 34.409 26.384.995.000
28/11/2024 19,86 18,49 -8,10% 18,42 19,87 18,82 18,49 18,53 38.582 36.855.757.400
27/11/2024 21,58 20,12 -6,77% 20,12 21,69 20,56 20,11 20,12 22.568 22.709.883.400
26/11/2024 21,24 21,58 +2,32% 20,92 21,67 21,41 21,55 21,58 13.948 9.910.623.400
25/11/2024 21,09 21,09 0,00% 21,00 21,42 21,19 21,09 21,10 13.044 11.331.775.600
22/11/2024 20,69 21,09 +3,33% 20,44 21,09 20,83 21,09 21,10 14.724 10.527.836.100
21/11/2024 20,74 20,41 -2,25% 20,40 20,78 20,56 20,40 20,48 8.740 7.602.486.700
19/11/2024 20,90 20,88 +0,77% 20,60 21,03 20,88 20,88 20,89 11.428 8.977.935.300
18/11/2024 21,25 20,72 -2,26% 20,67 21,31 20,78 20,72 20,76 15.265 13.308.464.600
14/11/2024 22,00 21,20 -3,06% 21,13 22,24 21,39 21,19 21,21 17.927 16.183.060.300
13/11/2024 21,63 21,87 +0,83% 21,56 22,07 21,80 21,87 21,89 26.199 18.536.460.700
12/11/2024 21,80 21,69 -0,55% 21,50 21,95 21,70 21,67 21,70 10.938 6.647.495.300
11/11/2024 21,31 21,81 +1,44% 21,31 22,01 21,77 21,81 21,85 9.303 6.734.552.200
8/11/2024 21,58 21,50 -1,10% 21,07 21,64 21,31 21,50 21,52 13.484 7.758.267.800
7/11/2024 21,61 21,74 -0,69% 21,40 22,43 21,82 21,73 21,82 13.912 10.373.108.300
6/11/2024 21,61 21,89 -1,26% 21,04 22,11 21,59 21,86 21,90 20.281 17.027.696.300
5/11/2024 22,05 22,17 +1,00% 21,54 22,32 22,02 22,09 22,17 9.800 8.633.889.200
4/11/2024 21,71 21,95 +3,05% 21,53 22,12 21,92 21,95 22,04 17.265 14.072.626.600
1/11/2024 21,96 21,30 -2,02% 21,23 21,96 21,39 21,28 21,30 15.446 17.163.282.500
31/10/2024 21,67 21,74 -0,59% 21,67 22,24 21,91 21,73 21,77 11.879 12.178.333.000
30/10/2024 21,22 21,87 +3,01% 21,19 21,87 21,66 21,83 21,87 18.258 25.362.800.600
29/10/2024 21,38 21,23 +0,09% 21,05 21,46 21,23 21,17 21,23 10.482 8.098.525.000
28/10/2024 21,38 21,21 +0,28% 21,12 21,58 21,28 21,21 21,25 7.785 7.718.000.900
25/10/2024 21,65 21,15 -2,31% 21,07 21,79 21,27 21,10 21,19 10.193 6.364.184.600
24/10/2024 21,22 21,65 +1,64% 20,89 21,65 21,29 21,49 21,65 12.026 10.984.995.900
23/10/2024 21,26 21,30 -0,47% 21,03 21,33 21,19 21,24 21,31 11.367 7.494.089.000
22/10/2024 21,47 21,40 -0,56% 21,11 21,53 21,29 21,25 21,40 17.596 12.045.953.400
21/10/2024 21,70 21,52 -0,65% 21,52 21,90 21,61 21,51 21,54 10.946 6.819.615.100
18/10/2024 22,07 21,66 -1,10% 21,64 22,26 21,76 21,66 21,68 13.530 16.467.839.900
17/10/2024 22,19 21,90 -2,23% 21,62 22,28 21,89 21,89 22,02 13.976 14.755.945.600
16/10/2024 22,10 22,40 +1,82% 21,89 22,72 22,43 22,36 22,40 25.920 23.672.681.700
15/10/2024 21,88 22,00 +1,52% 21,66 22,09 21,88 21,98 22,01 13.890 13.219.328.000
14/10/2024 21,40 21,67 +1,26% 21,23 21,86 21,57 21,67 21,76 14.879 10.169.548.800
11/10/2024 21,76 21,40 -1,74% 21,22 21,76 21,40 21,40 21,42 18.513 9.942.764.400
10/10/2024 21,75 21,78 +0,32% 21,53 21,92 21,73 21,70 21,78 11.625 8.816.636.000
9/10/2024 21,90 21,71 -0,50% 21,42 22,44 21,79 21,70 21,71 27.394 23.633.718.800
8/10/2024 21,09 21,82 +2,25% 20,98 21,83 21,63 21,76 21,83 13.413 11.999.960.800
7/10/2024 21,53 21,34 +0,47% 21,07 21,64 21,32 21,31 21,35 14.528 10.305.750.500
4/10/2024 21,06 21,24 +0,24% 20,88 21,35 21,13 21,24 21,29 15.891 9.889.584.600
3/10/2024 21,28 21,19 -1,62% 20,72 21,28 21,01 21,12 21,19 18.205 17.124.123.800
2/10/2024 20,82 21,54 +4,51% 20,82 21,68 21,48 21,52 21,54 24.197 18.774.833.600
1/10/2024 20,83 20,61 +0,44% 20,49 21,11 20,71 20,59 20,66 13.851 9.474.094.000
30/9/2024 20,77 20,52 -1,68% 20,38 20,77 20,56 20,52 20,59 11.878 8.858.596.500
26/9/2024 20,69 20,87 +2,05% 20,62 20,99 20,82 20,86 20,87 14.677 8.714.166.200
25/9/2024 20,45 20,45 0,00% 20,40 20,97 20,60 20,45 20,51 19.541 14.800.395.000
24/9/2024 20,45 20,45 +1,29% 20,19 20,74 20,51 20,45 20,55 17.767 15.472.241.500
23/9/2024 20,60 20,19 -2,60% 19,81 20,61 20,17 20,18 20,24 30.383 22.011.999.100
20/9/2024 21,85 20,73 -5,04% 20,56 21,85 20,88 20,72 20,73 24.271 15.983.753.200
19/9/2024 22,45 21,83 -2,28% 21,79 22,57 22,04 21,82 21,88 12.215 9.962.893.500
18/9/2024 22,42 22,34 -0,40% 22,21 22,79 22,46 22,34 22,35 15.540 9.587.610.000
17/9/2024 22,27 22,43 -0,31% 22,17 22,48 22,35 22,40 22,43 11.283 5.767.175.000
16/9/2024 22,38 22,50 +0,99% 22,10 22,50 22,36 22,47 22,50 10.796 6.458.033.400
13/9/2024 21,64 22,28 +3,48% 21,64 22,40 22,20 22,27 22,28 14.401 10.292.572.300
12/9/2024 21,40 21,53 0,00% 21,30 21,61 21,47 21,51 21,54 12.713 7.372.275.900
11/9/2024 21,42 21,53 +0,23% 21,35 21,64 21,50 21,48 21,53 9.379 5.701.734.000
10/9/2024 21,40 21,48 -0,09% 21,28 21,61 21,44 21,47 21,50 11.796 8.543.625.900
9/9/2024 21,55 21,50 -0,23% 21,49 21,85 21,63 21,50 21,53 13.113 6.593.583.200
6/9/2024 21,70 21,55 -0,74% 21,40 21,94 21,59 21,55 21,57 16.455 10.456.424.600
5/9/2024 21,59 21,71 +0,56% 21,45 21,82 21,69 21,70 21,72 13.932 7.203.117.200
4/9/2024 21,27 21,59 +1,84% 21,11 21,95 21,56 21,59 21,61 17.797 13.150.889.400
3/9/2024 21,58 21,20 -1,85% 21,01 21,67 21,28 21,18 21,21 17.486 14.954.452.400
2/9/2024 21,62 21,60 -1,01% 21,45 21,89 21,56 21,57 21,60 17.345 7.030.154.100
30/8/2024 22,00 21,82 -1,76% 21,49 22,05 21,76 21,77 21,84 17.040 12.934.422.000
29/8/2024 22,54 22,21 -2,12% 22,02 22,76 22,21 22,21 22,22 18.903 14.578.865.900
28/8/2024 22,49 22,69 +0,27% 22,16 22,78 22,54 22,68 22,72 11.163 11.260.338.600
27/8/2024 22,43 22,63 +0,44% 22,30 22,73 22,60 22,60 22,67 10.184 7.201.157.000
26/8/2024 22,61 22,53 -0,18% 22,28 22,71 22,43 22,45 22,54 11.803 6.251.962.400
23/8/2024 21,80 22,57 +4,49% 21,63 22,92 22,50 22,57 22,59 21.600 13.948.049.100
22/8/2024 22,10 21,60 -2,79% 21,42 22,15 21,61 21,58 21,60 20.007 10.324.349.900
21/8/2024 22,22 22,22 +0,23% 22,01 22,48 22,26 22,21 22,23 20.002 13.457.747.300
20/8/2024 21,79 22,17 +1,70% 21,64 22,33 22,07 22,17 22,33 19.456 13.198.619.200
19/8/2024 21,47 21,80 +1,96% 21,35 21,95 21,72 21,80 21,84 19.110 11.235.365.200
16/8/2024 22,14 21,38 -3,43% 21,25 22,51 21,55 21,38 21,39 856 18.468.955.300
15/8/2024 21,63 22,14 +2,36% 21,42 22,31 22,09 22,14 22,17 7.888 14.178.123.700
14/8/2024 21,30 21,63 +1,55% 21,26 21,72 21,56 21,63 21,70 2.057 6.950.984.400
13/8/2024 21,68 21,30 -1,62% 21,21 21,83 21,47 21,30 21,31 3.091 7.573.619.600
12/8/2024 22,00 21,65 -0,55% 21,43 22,00 21,68 21,63 21,68 5.669 9.840.708.600
9/8/2024 21,35 21,77 +5,42% 21,35 22,04 21,73 21,74 21,78 2.445 22.583.659.900
8/8/2024 20,22 20,65 +2,23% 20,22 20,76 20,54 20,63 20,65 7.915 11.997.067.900
7/8/2024 19,60 20,20 +4,45% 19,50 20,20 19,97 20,17 20,20 2.248 7.113.792.000
6/8/2024 19,50 19,34 -0,57% 19,01 19,66 19,28 19,31 19,34 4.109 12.414.363.500
5/8/2024 19,06 19,45 -2,56% 18,74 19,77 19,29 19,44 19,45 4.666 13.972.135.800
2/8/2024 19,74 19,96 +1,78% 19,63 20,40 20,04 19,95 19,99 8.275 11.125.179.800
1/8/2024 19,63 19,61 +0,62% 19,50 20,07 19,77 19,60 19,63 9.693 14.936.336.300
31/7/2024 19,30 19,49 +1,46% 19,22 19,62 19,44 19,49 19,55 2.324 7.879.228.100
30/7/2024 19,39 19,21 -1,74% 19,18 19,57 19,27 19,20 19,29 27 5.093.441.700
29/7/2024 19,82 19,55 -0,56% 19,41 19,87 19,55 19,54 19,58 6.394 4.769.954.700
26/7/2024 19,62 19,66 +0,46% 19,40 19,80 19,63 19,66 19,68 8.496 5.845.946.100
25/7/2024 19,65 19,57 -1,11% 19,49 19,89 19,64 19,57 19,65 4.368 10.829.607.400
24/7/2024 20,15 19,79 -1,79% 19,62 20,15 19,75 19,78 19,79 1.168 7.034.035.000
23/7/2024 20,85 20,15 -2,56% 20,02 20,85 20,27 20,15 20,16 3.502 6.899.355.300
22/7/2024 20,06 20,68 +3,45% 20,01 20,75 20,44 20,65 20,31 1.233 15.063.316.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.