O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 30,04 29,85 -0,37% 29,85 30,36 30,06 29,85 30,00 547 26.392.839
23/10/2025 30,00 29,96 +0,88% 29,82 30,14 29,95 29,85 29,96 928 23.849.428
22/10/2025 29,99 29,70 -0,34% 29,50 29,99 29,67 29,55 29,70 779 31.907.134
21/10/2025 29,60 29,80 +0,74% 29,17 29,86 29,66 29,54 29,80 517 24.201.269
20/10/2025 28,77 29,58 +3,07% 28,45 29,86 29,54 29,58 29,85 921 26.595.441
17/10/2025 28,55 28,70 -0,55% 28,16 28,92 28,49 28,44 28,70 698 24.286.659
16/10/2025 29,02 28,86 -1,13% 28,68 29,22 28,91 28,80 28,86 643 20.022.566
15/10/2025 29,04 29,19 +1,18% 28,45 29,19 28,99 29,03 29,19 713 29.828.638
14/10/2025 28,96 28,85 -0,03% 28,51 28,96 28,71 28,85 28,87 745 26.346.275
13/10/2025 28,99 28,86 -0,10% 28,77 29,30 28,98 28,85 28,86 1.017 29.857.781
10/10/2025 29,46 28,89 -0,45% 28,33 29,46 28,78 28,67 28,89 987 33.570.533
9/10/2025 29,94 29,02 -3,27% 29,01 30,00 29,31 29,02 29,10 714 22.613.869
8/10/2025 29,28 30,00 +2,60% 28,97 30,00 29,66 29,69 30,00 1.126 30.536.864
7/10/2025 30,07 29,24 -2,04% 28,88 30,07 29,25 29,24 29,27 935 35.835.922
6/10/2025 30,51 29,85 -2,55% 29,85 30,61 30,18 29,85 30,01 949 31.021.147
3/10/2025 30,66 30,63 +0,46% 29,70 30,68 30,26 30,43 30,63 820 37.355.089
2/10/2025 30,85 30,49 -1,23% 30,30 31,16 30,63 30,49 30,60 1.206 29.245.329
1/10/2025 30,93 30,87 +1,08% 30,54 31,11 30,79 30,62 30,87 1.426 33.847.786
30/9/2025 30,73 30,54 +0,26% 30,54 31,06 30,82 30,54 30,80 872 29.331.312
29/9/2025 30,32 30,46 +0,93% 30,32 30,85 30,53 30,46 30,70 945 40.836.399
26/9/2025 29,91 30,18 +0,63% 29,91 30,49 30,29 30,18 30,43 532 24.189.765
25/9/2025 30,50 29,99 -1,15% 29,59 30,50 30,07 29,99 30,05 743 39.965.500
24/9/2025 30,20 30,34 +0,30% 30,12 30,67 30,38 30,25 30,34 814 27.413.699
23/9/2025 29,93 30,25 +1,34% 29,87 30,50 30,22 30,10 30,25 846 27.855.135
22/9/2025 30,37 29,85 -2,00% 29,59 30,51 29,94 29,85 29,99 879 32.642.546
19/9/2025 30,62 30,46 -0,36% 30,41 30,89 30,68 30,46 30,69 749 31.827.448
18/9/2025 30,50 30,57 -0,71% 30,44 30,69 30,57 30,57 30,69 638 27.609.650
17/9/2025 30,50 30,79 +0,46% 30,31 31,04 30,70 30,48 30,79 944 40.966.584
16/9/2025 30,61 30,65 +0,62% 30,50 32,16 31,12 30,65 30,80 1.616 79.845.714
15/9/2025 30,75 30,46 +0,96% 30,46 30,92 30,65 30,46 30,61 1.216 49.712.454
12/9/2025 30,41 30,17 -0,98% 30,09 30,64 30,32 30,15 30,17 682 36.909.005
11/9/2025 29,21 30,47 +4,85% 29,21 30,87 30,32 30,47 30,50 1.670 58.740.565
10/9/2025 28,63 29,06 +1,18% 28,59 29,44 29,14 29,06 29,22 813 26.753.562
9/9/2025 28,51 28,72 +1,52% 28,51 29,02 28,78 28,61 28,72 1.348 36.415.943
8/9/2025 28,90 28,29 -1,84% 28,29 28,94 28,45 28,29 28,47 1.018 33.008.290
5/9/2025 28,25 28,82 +1,73% 28,19 29,35 28,95 28,82 29,09 1.111 40.504.743
4/9/2025 27,60 28,33 +3,32% 27,43 28,33 28,00 28,07 28,33 760 28.333.639
3/9/2025 27,80 27,42 -0,69% 27,40 28,00 27,57 27,42 27,49 842 23.214.004
2/9/2025 27,75 27,61 -0,68% 27,27 27,89 27,59 27,61 27,89 2.229 33.566.727
1/9/2025 28,27 27,80 -2,11% 27,80 28,55 28,09 27,80 27,93 1.204 35.117.346
29/8/2025 27,80 28,40 +1,32% 27,73 28,40 28,18 28,16 28,40 1.189 34.535.228
28/8/2025 27,15 28,03 +3,81% 27,14 28,42 28,01 27,90 28,03 1.827 46.537.720
27/8/2025 26,56 27,00 +1,09% 26,51 27,10 26,90 26,95 27,00 1.296 30.078.250
26/8/2025 26,52 26,71 +1,17% 26,01 26,85 26,59 26,43 26,71 791 22.851.804
25/8/2025 26,23 26,40 +0,61% 26,00 27,03 26,64 26,40 26,58 1.787 46.445.535
22/8/2025 24,60 26,24 +7,23% 24,50 26,28 25,64 26,20 26,24 1.677 33.765.967
21/8/2025 24,58 24,47 -0,97% 24,23 24,75 24,55 24,47 24,70 638 15.763.771
20/8/2025 25,03 24,71 +0,20% 24,48 25,03 24,65 24,55 24,71 691 17.438.435
19/8/2025 25,27 24,66 -3,63% 24,60 25,27 24,78 24,65 24,66 1.099 24.021.488
18/8/2025 25,67 25,59 -0,62% 25,35 26,13 25,82 25,53 25,59 1.043 41.560.453
15/8/2025 24,50 25,75 +1,50% 24,12 25,90 25,32 25,56 25,75 1.340 29.551.872
14/8/2025 24,64 25,37 +3,13% 24,41 25,40 25,13 25,00 25,37 831 27.372.132
13/8/2025 25,35 24,60 -2,07% 24,44 25,39 24,69 24,50 24,60 1.217 31.666.674
12/8/2025 24,83 25,12 +1,45% 24,83 25,40 25,22 25,12 25,29 949 22.692.973
11/8/2025 24,94 24,76 -1,75% 24,76 25,15 24,96 24,75 24,76 708 18.310.218
8/8/2025 24,75 25,20 +1,74% 24,75 25,60 25,32 25,11 25,20 829 23.776.629
7/8/2025 24,70 24,77 -0,40% 24,66 25,36 25,01 24,77 24,98 1.003 39.089.540
6/8/2025 24,23 24,87 +2,68% 24,06 24,97 24,64 24,75 24,87 883 24.822.875
5/8/2025 24,03 24,22 -0,21% 23,84 24,30 24,13 24,04 24,22 844 20.005.430
4/8/2025 24,70 24,27 -0,53% 23,88 24,82 24,18 24,02 24,27 1.087 25.272.759
1/8/2025 24,36 24,40 -0,85% 24,36 25,15 24,67 24,40 24,49 1.206 25.856.441
31/7/2025 24,68 24,61 +0,41% 24,07 24,68 24,45 24,37 24,61 1.198 23.577.724
30/7/2025 24,27 24,51 +0,20% 24,20 24,94 24,52 24,51 24,66 717 20.651.081
29/7/2025 24,40 24,46 +0,87% 24,30 24,77 24,59 24,46 24,68 694 18.373.998
28/7/2025 25,24 24,25 -4,60% 24,12 25,40 24,53 24,25 24,30 1.113 25.737.666
25/7/2025 24,98 25,42 +1,72% 24,94 25,47 25,33 25,23 25,42 634 19.412.769
24/7/2025 25,62 24,99 -3,21% 24,84 25,84 25,13 24,95 24,99 1.441 26.613.541
23/7/2025 25,71 25,82 0,00% 25,58 26,22 25,92 25,82 25,93 1.079 32.162.722
22/7/2025 26,33 25,82 -1,75% 25,59 26,54 26,09 25,65 25,82 867 23.690.684
21/7/2025 26,50 26,28 -1,94% 26,24 26,96 26,52 26,28 26,35 2.131 25.253.361
18/7/2025 26,98 26,80 -0,59% 26,54 27,00 26,77 26,54 26,80 747 29.010.815
17/7/2025 26,50 26,96 +0,63% 26,39 26,96 26,75 26,80 26,96 842 27.737.003
16/7/2025 26,30 26,79 +1,52% 26,10 26,79 26,49 26,59 26,79 1.119 25.807.798
15/7/2025 25,46 26,39 +3,41% 25,46 26,52 26,20 26,32 26,39 1.051 26.311.597
14/7/2025 25,51 25,52 -1,81% 25,25 25,76 25,54 25,52 25,61 921 23.391.062
11/7/2025 25,32 25,99 +1,72% 25,32 26,00 25,76 25,85 25,99 964 24.758.666
10/7/2025 25,30 25,55 -1,54% 24,71 25,61 25,29 25,25 25,55 1.293 27.055.916
9/7/2025 25,98 25,95 +0,31% 25,47 26,18 25,80 25,78 25,95 829 32.318.155
8/7/2025 25,66 25,87 +1,85% 25,45 26,03 25,78 25,73 25,87 967 20.917.917
7/7/2025 26,01 25,40 -2,91% 25,40 26,19 25,63 25,40 25,64 1.357 23.848.354
4/7/2025 25,81 26,16 +0,65% 25,69 26,17 25,99 25,96 26,16 693 19.742.921
3/7/2025 25,90 25,99 +1,40% 25,79 26,23 26,05 25,99 26,16 921 23.383.757
2/7/2025 26,30 25,63 -3,17% 25,56 26,78 25,91 25,63 25,85 1.625 30.404.582
1/7/2025 26,30 26,47 +0,80% 26,20 26,95 26,58 26,47 26,68 1.703 38.563.035
30/6/2025 25,76 26,26 +3,30% 25,37 26,29 26,07 26,15 26,26 1.129 27.906.316
27/6/2025 25,89 25,42 -2,08% 25,34 25,90 25,57 25,42 25,70 854 20.248.664
26/6/2025 25,16 25,96 +3,55% 25,00 26,05 25,78 25,89 25,96 1.020 26.750.307
25/6/2025 25,80 25,07 -3,09% 25,02 25,80 25,26 25,03 25,07 1.135 23.070.471
24/6/2025 25,00 25,87 +2,29% 25,00 25,87 25,70 25,64 25,87 798 27.085.903
23/6/2025 25,26 25,29 -0,35% 25,04 25,42 25,28 25,29 25,31 1.668 32.122.088
20/6/2025 25,40 25,38 -1,51% 25,08 25,54 25,29 25,29 25,38 798 23.257.337
18/6/2025 25,30 25,77 +0,78% 25,11 25,77 25,48 25,60 25,77 1.058 26.445.858
17/6/2025 25,11 25,57 +1,75% 24,90 25,81 25,54 25,33 25,57 3.257 42.248.906
16/6/2025 24,55 25,13 +3,67% 24,41 25,20 24,95 25,13 25,22 1.225 23.544.941
13/6/2025 24,80 24,24 -1,90% 24,07 24,80 24,28 24,24 24,51 995 23.142.993
12/6/2025 24,64 24,71 +0,28% 24,47 24,87 24,65 24,71 24,80 657 21.142.537
11/6/2025 25,19 24,64 -2,76% 24,56 25,41 24,86 24,62 24,64 1.169 25.166.665
10/6/2025 25,19 25,34 +1,60% 24,95 25,49 25,26 25,13 25,34 732 22.781.650
9/6/2025 25,00 24,94 -0,72% 24,50 25,21 24,77 24,81 24,94 1.263 23.965.470
6/6/2025 25,33 25,12 -0,75% 25,03 25,70 25,23 25,12 25,31 601 21.989.149
5/6/2025 25,44 25,31 -0,51% 25,17 25,98 25,48 25,31 25,57 868 20.688.621
4/6/2025 25,74 25,44 -0,90% 25,24 26,15 25,71 25,34 25,44 1.109 28.375.068
3/6/2025 25,15 25,67 +2,64% 25,03 25,84 25,53 25,67 25,77 1.262 27.550.686
2/6/2025 24,99 25,01 +0,60% 24,80 25,44 25,09 25,01 25,20 1.452 28.919.248
30/5/2025 24,90 24,86 -0,16% 24,62 25,05 24,84 24,86 24,94 1.225 24.388.400
29/5/2025 25,54 24,90 -2,35% 24,65 25,60 25,00 24,86 24,90 1.033 25.143.733
28/5/2025 25,73 25,50 -0,62% 25,27 25,73 25,45 25,50 25,59 903 19.829.407
27/5/2025 25,39 25,66 +2,23% 25,15 25,79 25,56 25,66 25,72 1.062 21.604.733
26/5/2025 25,00 25,10 +1,41% 24,92 25,44 25,22 25,04 25,14 1.409 30.419.922
23/5/2025 24,56 24,75 +0,81% 23,67 25,10 24,54 24,75 24,97 1.029 27.954.242
22/5/2025 25,17 24,55 -3,16% 24,55 25,45 24,91 24,54 24,55 1.653 36.903.578
21/5/2025 26,40 25,35 -5,34% 25,10 26,61 25,59 25,29 25,35 1.885 38.946.257
20/5/2025 26,32 26,78 +2,53% 26,12 26,94 26,54 26,75 26,78 945 25.468.616
19/5/2025 26,23 26,12 -0,19% 25,68 26,49 26,19 26,12 26,38 1.386 36.225.136
16/5/2025 24,90 26,17 +2,99% 24,26 26,24 25,52 26,10 26,17 2.008 34.267.182
15/5/2025 25,00 25,41 +2,25% 24,96 25,41 25,21 25,34 25,41 718 16.313.638
14/5/2025 25,05 24,85 -1,27% 24,62 25,70 25,13 24,63 24,85 1.158 23.735.189
13/5/2025 25,55 25,17 -1,68% 24,98 25,99 25,43 25,04 25,24 1.553 26.694.537
12/5/2025 26,12 25,60 -1,65% 25,27 26,20 25,57 25,34 25,60 1.431 26.747.517
9/5/2025 26,00 26,03 -0,84% 25,80 26,47 26,17 26,03 26,25 707 25.703.041
8/5/2025 25,25 26,25 +4,46% 25,04 26,56 26,00 26,08 26,25 2.975 144.257.128
7/5/2025 24,95 25,13 +0,32% 24,51 25,13 24,83 24,83 25,13 925 26.696.655
6/5/2025 24,59 25,05 +2,79% 24,45 25,05 24,82 24,80 25,05 1.141 22.640.014
5/5/2025 24,24 24,37 -0,12% 24,06 24,68 24,37 24,37 24,54 1.269 25.179.042
2/5/2025 24,80 24,40 +0,25% 24,21 24,88 24,47 24,40 24,61 1.094 26.401.946
29/4/2025 25,06 24,34 -2,37% 24,21 25,11 24,53 24,25 24,34 998 28.165.698
28/4/2025 24,47 24,93 -2,62% 24,40 25,41 24,98 24,93 25,20 1.541 46.200.659

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.