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.
CYRE3F - CYRELA REALT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 25,14 | 25,44 | -0,24% | 24,57 | 25,80 | 25,38 | 25,44 | 25,47 | 827 | 26.497.071 |
| 3/9/2026 | 25,51 | 25,50 | -0,27% | 25,35 | 26,32 | 25,67 | 25,40 | 25,50 | 1.054 | 42.144.611 |
| 2/9/2026 | 24,76 | 25,57 | +2,65% | 24,70 | 26,41 | 25,73 | 25,54 | 25,57 | 1.512 | 53.031.020 |
| 1/9/2026 | 24,30 | 24,91 | +3,66% | 23,90 | 25,13 | 24,76 | 24,82 | 24,91 | 1.838 | 51.701.321 |
| 31/8/2026 | 23,09 | 24,03 | +4,34% | 23,03 | 24,26 | 23,84 | 24,03 | 24,20 | 1.510 | 36.054.385 |
| 28/8/2026 | 23,84 | 23,03 | -3,84% | 22,42 | 24,49 | 23,35 | 23,03 | 23,10 | 1.680 | 41.323.358 |
| 27/8/2026 | 23,95 | 23,95 | -0,75% | 23,52 | 24,27 | 23,76 | 23,81 | 23,95 | 1.605 | 33.175.018 |
| 26/8/2026 | 24,73 | 24,13 | -3,21% | 24,02 | 25,10 | 24,43 | 24,13 | 24,28 | 1.138 | 28.395.299 |
| 25/8/2026 | 23,94 | 24,93 | +4,48% | 23,90 | 25,01 | 24,62 | 24,89 | 24,93 | 1.202 | 39.527.592 |
| 24/8/2026 | 23,01 | 23,86 | +3,51% | 22,80 | 24,07 | 23,64 | 23,86 | 23,97 | 986 | 34.618.698 |
| 21/8/2026 | 22,64 | 23,05 | +2,63% | 22,44 | 23,48 | 23,03 | 23,05 | 23,08 | 1.293 | 40.608.901 |
| 20/8/2026 | 21,32 | 22,46 | +3,31% | 21,26 | 22,59 | 22,24 | 22,33 | 22,46 | 1.196 | 38.335.768 |
| 19/8/2026 | 21,21 | 21,74 | +2,84% | 21,21 | 21,93 | 21,61 | 21,67 | 21,74 | 1.035 | 17.481.604 |
| 18/8/2026 | 21,46 | 21,14 | -1,21% | 20,91 | 21,79 | 21,26 | 21,00 | 21,14 | 1.012 | 18.260.877 |
| 17/8/2026 | 21,20 | 21,40 | -0,33% | 21,03 | 21,76 | 21,53 | 21,40 | 21,49 | 943 | 20.007.253 |
| 14/8/2026 | 21,07 | 21,47 | +1,90% | 20,96 | 21,47 | 21,13 | 21,35 | 21,47 | 1.188 | 23.211.560 |
| 13/8/2026 | 20,31 | 21,07 | +3,18% | 20,30 | 21,14 | 20,86 | 20,92 | 21,07 | 640 | 20.495.659 |
| 12/8/2026 | 20,77 | 20,42 | -0,63% | 20,08 | 20,83 | 20,53 | 20,42 | 20,47 | 1.050 | 17.890.469 |
| 11/8/2026 | 21,46 | 20,55 | -3,61% | 20,34 | 21,63 | 20,81 | 20,45 | 20,55 | 1.422 | 25.701.144 |
| 10/8/2026 | 21,69 | 21,32 | -1,66% | 21,10 | 21,89 | 21,36 | 21,32 | 21,37 | 1.179 | 24.926.458 |
| 7/8/2026 | 22,04 | 21,68 | -0,05% | 21,32 | 22,10 | 21,59 | 21,58 | 21,68 | 945 | 21.883.717 |
| 6/8/2026 | 21,68 | 21,69 | +0,79% | 21,67 | 22,75 | 22,08 | 21,69 | 21,89 | 1.906 | 31.788.774 |
| 5/8/2026 | 21,43 | 21,52 | +1,13% | 21,33 | 22,31 | 21,74 | 21,52 | 21,54 | 1.640 | 23.320.973 |
| 4/8/2026 | 21,53 | 21,28 | -0,65% | 21,24 | 22,03 | 21,48 | 21,28 | 21,39 | 946 | 20.237.529 |
| 3/8/2026 | 21,45 | 21,42 | -0,51% | 21,25 | 22,10 | 21,53 | 21,42 | 21,48 | 1.157 | 23.954.251 |
| 31/7/2026 | 21,61 | 21,53 | +0,19% | 21,30 | 21,80 | 21,51 | 21,42 | 21,53 | 556 | 12.670.040 |
| 30/7/2026 | 20,77 | 21,49 | +2,87% | 20,77 | 21,75 | 21,47 | 21,49 | 21,65 | 1.751 | 21.522.052 |
| 29/7/2026 | 21,38 | 20,89 | -2,34% | 20,54 | 21,39 | 20,81 | 20,76 | 20,89 | 1.568 | 27.729.785 |
| 28/7/2026 | 21,46 | 21,39 | +0,33% | 21,28 | 22,22 | 21,57 | 21,34 | 21,40 | 1.062 | 23.383.798 |
| 27/7/2026 | 20,85 | 21,32 | +2,90% | 20,60 | 21,32 | 21,15 | 21,14 | 21,32 | 852 | 17.276.028 |
| 24/7/2026 | 20,47 | 20,72 | +0,78% | 20,40 | 21,01 | 20,73 | 20,72 | 20,89 | 828 | 19.382.052 |
| 23/7/2026 | 21,20 | 20,56 | -3,02% | 20,56 | 21,20 | 20,71 | 20,56 | 20,72 | 1.511 | 24.835.589 |
| 22/7/2026 | 21,01 | 21,20 | -0,42% | 21,01 | 21,65 | 21,31 | 21,20 | 21,28 | 980 | 20.823.170 |
| 21/7/2026 | 21,12 | 21,29 | +0,61% | 20,83 | 21,30 | 21,09 | 21,09 | 21,29 | 1.026 | 22.021.424 |
| 20/7/2026 | 21,68 | 21,16 | -2,04% | 21,11 | 21,78 | 21,38 | 21,16 | 21,26 | 1.305 | 24.543.526 |
| 17/7/2026 | 21,93 | 21,60 | -0,92% | 21,43 | 21,93 | 21,64 | 21,60 | 21,72 | 1.004 | 21.703.868 |
| 16/7/2026 | 22,35 | 21,80 | -2,81% | 21,80 | 22,55 | 22,07 | 21,80 | 21,99 | 1.273 | 22.437.621 |
| 15/7/2026 | 22,95 | 22,43 | -1,36% | 22,40 | 23,01 | 22,66 | 22,43 | 22,62 | 1.202 | 23.965.613 |
| 14/7/2026 | 22,67 | 22,74 | +1,47% | 22,21 | 23,03 | 22,54 | 22,74 | 22,89 | 1.289 | 23.575.358 |
| 13/7/2026 | 22,80 | 22,41 | -3,24% | 22,37 | 22,99 | 22,59 | 22,41 | 22,48 | 1.142 | 24.617.073 |
| 10/7/2026 | 22,79 | 23,16 | +4,18% | 22,79 | 23,44 | 23,15 | 23,16 | 23,19 | 2.127 | 31.408.083 |
| 9/7/2026 | 21,25 | 22,23 | +3,83% | 21,25 | 22,33 | 21,92 | 22,12 | 22,23 | 1.284 | 18.293.006 |
| 8/7/2026 | 22,21 | 21,41 | -3,56% | 21,09 | 22,34 | 21,41 | 21,27 | 21,41 | 1.838 | 29.554.682 |
| 7/7/2026 | 22,70 | 22,20 | -1,64% | 22,16 | 22,81 | 22,41 | 22,20 | 22,43 | 969 | 19.165.446 |
| 6/7/2026 | 23,18 | 22,57 | -3,51% | 22,56 | 23,40 | 22,78 | 22,57 | 22,69 | 1.438 | 23.109.523 |
| 3/7/2026 | 23,38 | 23,39 | +1,61% | 23,24 | 23,67 | 23,49 | 23,39 | 23,49 | 719 | 20.705.175 |
| 2/7/2026 | 22,89 | 23,02 | +1,23% | 22,81 | 23,43 | 23,12 | 23,02 | 23,03 | 657 | 18.214.589 |
| 1/7/2026 | 22,62 | 22,74 | -0,92% | 22,51 | 22,98 | 22,78 | 22,74 | 22,99 | 957 | 19.495.157 |
| 30/6/2026 | 23,16 | 22,95 | -1,08% | 22,52 | 23,38 | 22,83 | 22,84 | 22,95 | 916 | 20.423.193 |
| 29/6/2026 | 23,34 | 23,20 | -0,77% | 23,14 | 23,47 | 23,26 | 23,20 | 23,23 | 459 | 15.186.000 |
| 26/6/2026 | 22,94 | 23,38 | +2,05% | 22,64 | 23,57 | 23,18 | 23,35 | 23,38 | 828 | 25.109.947 |
| 25/6/2026 | 22,73 | 22,91 | +1,82% | 22,40 | 23,27 | 22,84 | 22,91 | 23,07 | 1.323 | 25.843.429 |
| 24/6/2026 | 21,50 | 22,50 | +4,17% | 21,30 | 22,70 | 22,37 | 22,50 | 22,65 | 1.969 | 33.212.940 |
| 23/6/2026 | 21,55 | 21,60 | -0,69% | 21,17 | 21,73 | 21,53 | 21,60 | 21,62 | 869 | 16.232.246 |
| 22/6/2026 | 21,83 | 21,75 | -1,05% | 21,57 | 22,11 | 21,78 | 21,57 | 21,75 | 1.047 | 16.934.486 |
| 19/6/2026 | 21,21 | 21,98 | +4,77% | 21,13 | 22,18 | 21,79 | 21,90 | 21,98 | 1.657 | 24.149.452 |
| 18/6/2026 | 20,87 | 20,98 | +0,87% | 20,69 | 21,41 | 21,01 | 20,98 | 21,22 | 1.240 | 16.815.469 |
| 17/6/2026 | 21,61 | 20,80 | -4,24% | 20,80 | 21,95 | 21,43 | 20,80 | 20,99 | 1.138 | 19.295.604 |
| 16/6/2026 | 21,91 | 21,72 | +0,09% | 21,27 | 22,01 | 21,54 | 21,72 | 21,74 | 881 | 16.602.605 |
| 15/6/2026 | 21,77 | 21,70 | +0,98% | 21,53 | 22,55 | 21,96 | 21,52 | 21,70 | 1.200 | 22.265.188 |
| 12/6/2026 | 21,05 | 21,49 | +1,75% | 20,74 | 21,86 | 21,50 | 21,30 | 21,49 | 1.220 | 29.091.252 |
| 11/6/2026 | 20,28 | 21,12 | +4,71% | 20,17 | 21,39 | 20,70 | 21,12 | 21,32 | 1.249 | 22.254.348 |
| 10/6/2026 | 20,62 | 20,17 | -2,89% | 19,99 | 20,62 | 20,23 | 20,17 | 20,40 | 1.283 | 24.707.900 |
| 9/6/2026 | 20,16 | 20,77 | +3,28% | 20,15 | 20,99 | 20,69 | 20,62 | 20,77 | 1.141 | 25.172.052 |
| 8/6/2026 | 19,85 | 20,11 | +0,80% | 19,77 | 20,55 | 20,17 | 20,11 | 20,18 | 1.247 | 27.215.982 |
| 5/6/2026 | 20,89 | 19,95 | -3,81% | 19,88 | 20,94 | 20,22 | 19,94 | 19,95 | 2.334 | 41.454.918 |
| 3/6/2026 | 22,12 | 20,74 | -7,45% | 20,66 | 22,12 | 21,06 | 20,72 | 20,74 | 2.799 | 44.275.066 |
| 2/6/2026 | 22,40 | 22,41 | +0,49% | 22,34 | 22,84 | 22,53 | 22,34 | 22,41 | 854 | 22.043.125 |
| 1/6/2026 | 22,45 | 22,30 | -1,55% | 21,93 | 22,66 | 22,22 | 22,30 | 22,36 | 1.426 | 25.559.924 |
| 29/5/2026 | 22,46 | 22,65 | +0,94% | 22,10 | 22,68 | 22,44 | 22,53 | 22,65 | 911 | 22.749.350 |
| 28/5/2026 | 22,21 | 22,44 | +1,45% | 21,94 | 22,78 | 22,42 | 22,44 | 22,60 | 672 | 17.335.093 |
| 27/5/2026 | 22,44 | 22,12 | -0,58% | 22,03 | 22,79 | 22,31 | 22,12 | 22,19 | 1.097 | 40.107.528 |
| 26/5/2026 | 22,59 | 22,25 | -1,72% | 22,15 | 22,69 | 22,37 | 22,25 | 22,33 | 886 | 20.692.794 |
| 25/5/2026 | 21,45 | 22,64 | +6,74% | 21,44 | 22,73 | 22,12 | 22,64 | 22,70 | 1.162 | 22.256.940 |
| 22/5/2026 | 21,94 | 21,21 | -3,90% | 21,06 | 21,94 | 21,36 | 21,12 | 21,21 | 1.576 | 29.327.966 |
| 21/5/2026 | 22,08 | 22,07 | -1,03% | 21,60 | 22,40 | 21,97 | 22,04 | 22,07 | 613 | 17.610.712 |
| 20/5/2026 | 21,47 | 22,30 | +4,21% | 21,45 | 22,55 | 22,16 | 22,21 | 22,30 | 1.394 | 26.297.934 |
| 19/5/2026 | 21,50 | 21,40 | -1,34% | 21,18 | 21,73 | 21,45 | 21,40 | 21,47 | 946 | 21.763.992 |
| 18/5/2026 | 21,72 | 21,69 | -0,73% | 21,45 | 22,00 | 21,69 | 21,69 | 21,90 | 886 | 21.558.503 |
| 15/5/2026 | 21,45 | 21,85 | 0,00% | 20,21 | 21,92 | 21,31 | 21,82 | 21,85 | 1.726 | 44.561.438 |
| 14/5/2026 | 22,00 | 21,85 | +1,02% | 21,72 | 22,55 | 21,96 | 21,85 | 21,98 | 1.057 | 29.834.655 |
| 13/5/2026 | 22,22 | 21,63 | -2,26% | 21,60 | 22,87 | 22,34 | 21,63 | 21,80 | 1.273 | 38.835.053 |
| 12/5/2026 | 21,79 | 22,13 | +1,75% | 21,65 | 22,44 | 21,97 | 22,13 | 22,30 | 1.088 | 26.229.534 |
| 11/5/2026 | 22,27 | 21,75 | -2,25% | 21,72 | 22,43 | 22,00 | 21,75 | 21,95 | 2.182 | 46.970.434 |
| 8/5/2026 | 22,91 | 22,25 | -2,46% | 22,17 | 23,30 | 22,49 | 22,25 | 22,26 | 1.640 | 39.271.391 |
| 7/5/2026 | 23,40 | 22,81 | -0,74% | 22,62 | 23,74 | 22,87 | 22,79 | 22,81 | 1.667 | 33.600.464 |
| 6/5/2026 | 23,02 | 22,98 | +0,66% | 22,97 | 23,95 | 23,28 | 22,98 | 23,15 | 1.711 | 48.400.357 |
| 5/5/2026 | 22,32 | 22,83 | +2,10% | 22,19 | 22,99 | 22,70 | 22,73 | 22,83 | 1.579 | 42.295.215 |
| 4/5/2026 | 23,59 | 22,36 | -4,69% | 22,20 | 23,83 | 22,65 | 22,35 | 22,36 | 4.383 | 77.261.195 |
| 30/4/2026 | 23,60 | 23,46 | +0,86% | 23,26 | 24,00 | 23,45 | 23,45 | 23,46 | 2.015 | 48.688.679 |
| 29/4/2026 | 24,19 | 23,26 | -3,49% | 23,11 | 24,19 | 23,52 | 23,26 | 23,40 | 2.643 | 58.421.385 |
| 28/4/2026 | 24,65 | 24,10 | -4,21% | 23,97 | 24,65 | 24,22 | 24,10 | 24,21 | 2.768 | 59.771.742 |
| 27/4/2026 | 26,67 | 25,16 | -5,73% | 25,04 | 26,90 | 25,39 | 25,16 | 25,29 | 2.674 | 67.517.212 |
| 24/4/2026 | 27,05 | 26,69 | -1,95% | 26,42 | 27,38 | 26,76 | 26,42 | 26,69 | 1.129 | 35.820.041 |
| 23/4/2026 | 27,10 | 27,22 | 0,00% | 26,58 | 27,27 | 27,05 | 27,16 | 27,22 | 912 | 31.167.216 |
| 22/4/2026 | 27,38 | 27,22 | -1,45% | 26,96 | 27,64 | 27,23 | 27,05 | 27,22 | 1.559 | 42.167.032 |
| 20/4/2026 | 27,70 | 27,62 | -0,25% | 27,40 | 27,93 | 27,64 | 27,62 | 27,79 | 1.280 | 34.345.208 |
| 17/4/2026 | 27,44 | 27,69 | +1,95% | 27,30 | 28,37 | 27,94 | 27,65 | 27,69 | 1.260 | 39.123.979 |
| 16/4/2026 | 27,71 | 27,16 | -1,81% | 27,06 | 27,95 | 27,36 | 27,16 | 27,19 | 1.387 | 35.345.039 |
| 15/4/2026 | 28,01 | 27,66 | -1,46% | 27,05 | 28,15 | 27,56 | 27,60 | 27,66 | 1.668 | 41.676.088 |
| 14/4/2026 | 28,09 | 28,07 | -0,57% | 27,80 | 28,57 | 28,09 | 28,03 | 28,07 | 1.968 | 55.579.337 |
| 13/4/2026 | 27,79 | 28,23 | +1,26% | 27,10 | 28,23 | 27,91 | 28,12 | 28,23 | 1.661 | 46.305.568 |
| 10/4/2026 | 28,06 | 27,88 | -1,34% | 27,35 | 28,57 | 27,82 | 27,70 | 27,88 | 1.406 | 44.963.910 |
| 9/4/2026 | 27,38 | 28,26 | +2,88% | 26,88 | 28,33 | 27,80 | 28,16 | 28,26 | 2.147 | 47.949.748 |
| 8/4/2026 | 26,34 | 27,47 | +6,89% | 26,34 | 28,38 | 27,74 | 27,47 | 27,49 | 2.334 | 64.479.769 |
| 7/4/2026 | 26,60 | 25,70 | -3,85% | 25,32 | 26,79 | 25,97 | 25,70 | 25,81 | 2.413 | 63.250.776 |
| 6/4/2026 | 27,52 | 26,73 | -3,47% | 26,64 | 27,79 | 27,13 | 26,73 | 26,81 | 2.139 | 53.832.040 |
| 2/4/2026 | 27,77 | 27,69 | -2,84% | 26,66 | 27,84 | 27,29 | 27,59 | 27,69 | 2.004 | 56.355.902 |
| 1/4/2026 | 27,34 | 28,50 | +4,55% | 27,33 | 28,56 | 28,11 | 28,31 | 28,50 | 2.118 | 52.539.078 |
| 31/3/2026 | 26,65 | 27,26 | +2,71% | 26,41 | 27,84 | 27,15 | 27,26 | 27,40 | 1.987 | 49.753.449 |
| 30/3/2026 | 26,31 | 26,54 | +3,15% | 25,83 | 26,93 | 26,21 | 26,44 | 26,54 | 1.412 | 39.948.479 |
| 27/3/2026 | 27,35 | 25,73 | -6,50% | 25,73 | 27,35 | 26,32 | 25,73 | 25,92 | 2.189 | 58.371.191 |
| 26/3/2026 | 27,99 | 27,52 | -3,13% | 27,37 | 27,99 | 27,58 | 27,46 | 27,52 | 1.429 | 43.691.875 |
| 25/3/2026 | 27,50 | 28,41 | +3,84% | 26,39 | 28,70 | 28,38 | 28,41 | 28,46 | 2.243 | 58.296.476 |
| 24/3/2026 | 26,89 | 27,36 | +0,63% | 26,13 | 27,36 | 26,81 | 27,18 | 27,36 | 1.872 | 57.337.376 |
| 23/3/2026 | 25,31 | 27,19 | +9,20% | 25,31 | 27,19 | 26,67 | 27,12 | 27,19 | 2.115 | 58.170.303 |
| 20/3/2026 | 27,21 | 24,90 | -8,96% | 24,84 | 27,58 | 25,52 | 24,90 | 24,94 | 4.126 | 85.841.702 |
| 19/3/2026 | 27,09 | 27,35 | -0,29% | 26,27 | 27,61 | 26,94 | 27,35 | 27,40 | 1.973 | 49.379.555 |
| 18/3/2026 | 27,38 | 27,43 | 0,00% | 27,06 | 27,79 | 27,36 | 27,17 | 27,43 | 1.200 | 32.779.522 |
| 17/3/2026 | 27,16 | 27,43 | +1,97% | 26,89 | 27,65 | 27,39 | 27,37 | 27,43 | 1.091 | 32.444.771 |
| 16/3/2026 | 26,81 | 26,90 | +1,28% | 26,65 | 27,39 | 27,05 | 26,90 | 27,21 | 1.428 | 33.029.389 |
| 13/3/2026 | 27,59 | 26,56 | -3,42% | 26,35 | 27,90 | 27,01 | 26,50 | 26,56 | 1.550 | 42.303.477 |
| 12/3/2026 | 28,10 | 27,50 | -3,91% | 27,24 | 28,10 | 27,51 | 27,38 | 27,50 | 1.867 | 50.138.207 |
| 11/3/2026 | 28,20 | 28,62 | +0,77% | 28,11 | 29,14 | 28,66 | 28,57 | 28,67 | 1.450 | 44.217.150 |
| 10/3/2026 | 28,20 | 28,40 | +2,08% | 27,57 | 29,17 | 28,40 | 28,37 | 28,46 | 2.160 | 56.914.682 |
| 9/3/2026 | 28,02 | 27,82 | -1,21% | 26,70 | 28,50 | 27,22 | 27,80 | 27,83 | 2.789 | 62.765.311 |
| 6/3/2026 | 28,00 | 28,16 | -0,07% | 27,44 | 28,41 | 27,88 | 28,05 | 28,22 | 1.887 | 52.393.462 |
| 5/3/2026 | 29,72 | 28,18 | -5,94% | 28,09 | 30,00 | 28,66 | 28,17 | 28,36 | 2.066 | 56.780.282 |