O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 25,60 25,50 +0,28% 25,16 26,00 25,43 25,45 25,51 20.537 14.935.215.700
4/6/2025 25,86 25,43 -1,13% 25,33 26,30 25,66 25,40 25,44 16.010 12.547.824.800
3/6/2025 25,08 25,72 +2,59% 25,02 25,85 25,61 25,71 25,73 11.721 9.576.689.300
2/6/2025 25,18 25,07 +0,40% 24,79 25,44 25,06 25,04 25,08 14.996 10.811.875.100
30/5/2025 24,91 24,97 +0,16% 24,62 25,05 24,87 24,96 24,98 12.496 10.991.336.300
29/5/2025 25,46 24,93 -2,31% 24,66 25,61 24,96 24,92 24,95 14.419 10.335.381.800
28/5/2025 25,53 25,52 -0,78% 25,26 25,62 25,45 25,49 25,54 10.577 5.574.018.700
27/5/2025 25,65 25,72 +2,27% 25,25 25,80 25,60 25,72 25,74 15.615 17.360.241.200
26/5/2025 24,98 25,15 +0,72% 24,91 25,33 25,17 25,14 25,15 6.036 4.286.244.000
23/5/2025 24,10 24,97 +1,26% 23,63 25,15 24,67 24,87 24,98 16.072 11.862.655.300
22/5/2025 25,27 24,66 -2,34% 24,65 25,47 24,92 24,65 24,66 27.206 23.913.523.000
21/5/2025 26,48 25,25 -5,61% 25,18 26,65 25,60 25,23 25,25 21.169 24.990.230.900
20/5/2025 26,40 26,75 +1,71% 26,13 26,97 26,53 26,74 26,80 12.923 13.142.752.900
19/5/2025 26,07 26,30 +0,19% 25,69 26,50 26,23 26,30 26,34 15.477 13.972.305.000
16/5/2025 24,86 26,25 +3,10% 24,25 26,25 25,55 26,25 26,26 37.119 33.196.696.000
15/5/2025 25,28 25,46 +2,09% 24,94 25,46 25,23 25,38 25,47 16.473 15.246.718.200
14/5/2025 25,27 24,94 -0,91% 24,61 25,72 25,14 24,93 24,95 23.222 21.489.422.100
13/5/2025 25,81 25,17 -1,53% 25,00 26,00 25,44 25,12 25,18 24.731 22.587.883.000
12/5/2025 26,00 25,56 -2,70% 25,27 26,15 25,58 25,53 25,57 18.394 14.758.622.300
9/5/2025 26,03 26,27 +1,04% 25,84 26,48 26,20 26,23 26,30 17.756 12.393.938.900
8/5/2025 25,53 26,00 +4,12% 25,34 26,58 26,09 26,00 26,01 15.969 14.636.159.400
7/5/2025 25,03 24,97 +0,28% 24,50 25,10 24,80 24,93 24,98 12.878 12.308.350.800
6/5/2025 24,63 24,90 +1,67% 24,57 25,01 24,83 24,83 24,91 13.581 13.108.420.700
5/5/2025 24,41 24,49 -0,08% 24,04 24,72 24,39 24,46 24,50 10.936 6.949.391.400
2/5/2025 24,86 24,51 +0,62% 24,21 24,89 24,48 24,40 24,51 14.587 12.013.329.500
29/4/2025 25,11 24,36 -2,79% 24,20 25,12 24,54 24,36 24,38 19.240 24.211.364.600
28/4/2025 24,75 25,06 -1,84% 24,47 25,42 25,04 25,00 25,08 22.929 16.959.820.800
25/4/2025 26,83 25,53 -5,27% 25,08 26,91 25,61 25,52 25,54 39.127 43.511.093.400
24/4/2025 25,88 26,95 +4,17% 25,85 27,05 26,79 26,94 26,97 13.240 11.637.373.000
23/4/2025 26,39 25,87 -1,11% 25,83 26,48 26,09 25,85 25,91 16.967 12.010.936.600
22/4/2025 25,56 26,16 +2,03% 25,50 26,26 26,07 26,16 26,17 11.044 12.761.713.800
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
18/2/2025 22,62 22,40 -0,75% 22,19 22,75 22,44 22,40 22,42 19.572 18.474.534.500
17/2/2025 21,96 22,57 +3,39% 21,96 22,89 22,65 22,56 22,57 25.288 21.601.271.100
14/2/2025 21,31 21,83 +3,22% 21,26 22,00 21,71 21,82 21,83 15.483 14.253.976.800
13/2/2025 20,95 21,15 +1,10% 20,69 21,15 21,00 21,09 21,15 10.538 7.459.590.900
12/2/2025 20,90 20,92 -1,09% 20,46 21,03 20,80 20,87 20,92 20.604 11.299.371.600
11/2/2025 20,64 21,15 +2,52% 20,60 21,28 21,10 21,10 21,16 12.132 8.388.040.000
10/2/2025 20,58 20,63 +0,73% 20,58 20,89 20,70 20,63 20,65 9.182 5.765.980.200
7/2/2025 21,00 20,48 -2,48% 20,37 21,25 20,66 20,47 20,49 17.733 16.085.612.700
6/2/2025 20,72 21,00 +0,96% 20,68 21,12 20,98 20,96 21,00 13.174 7.888.182.800
5/2/2025 20,64 20,80 +0,63% 20,30 20,86 20,67 20,75 20,80 15.641 9.686.798.300
4/2/2025 20,58 20,67 -0,10% 20,51 20,91 20,73 20,67 20,79 15.686 13.461.479.500
3/2/2025 20,27 20,69 +1,27% 20,12 20,86 20,61 20,69 20,70 20.504 14.609.493.400
31/1/2025 20,48 20,43 +0,25% 20,32 20,84 20,53 20,41 20,43 21.024 17.555.368.200
30/1/2025 19,67 20,38 +4,25% 19,64 20,51 20,31 20,38 20,44 22.754 16.149.989.600
29/1/2025 19,43 19,55 +0,98% 19,21 19,67 19,43 19,55 19,56 9.180 7.637.826.200
28/1/2025 19,40 19,36 -0,92% 19,30 19,62 19,44 19,36 19,47 8.411 4.375.918.400
27/1/2025 18,45 19,54 +4,49% 18,41 19,65 19,37 19,50 19,61 18.945 10.880.498.100
24/1/2025 18,55 18,70 +0,86% 18,38 18,96 18,80 18,70 18,80 12.661 8.347.777.800
23/1/2025 18,80 18,54 -0,59% 18,36 18,88 18,60 18,52 18,55 16.484 10.014.280.100
22/1/2025 18,37 18,65 +1,91% 18,10 18,92 18,64 18,64 18,80 20.875 15.605.244.800
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

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.