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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 29,24 | 29,96 | +2,25% | 29,24 | 30,44 | 29,87 | 29,72 | 29,98 | 1.473 | 48.394.625 |
| 3/3/2026 | 30,19 | 29,30 | -4,34% | 28,54 | 30,20 | 29,06 | 29,13 | 29,31 | 2.390 | 78.264.885 |
| 2/3/2026 | 30,54 | 30,63 | -1,23% | 29,64 | 30,70 | 30,24 | 30,54 | 30,66 | 2.031 | 62.258.796 |
| 27/2/2026 | 31,51 | 31,01 | -2,70% | 30,50 | 31,51 | 30,86 | 30,83 | 31,10 | 1.732 | 60.544.328 |
| 26/2/2026 | 31,73 | 31,87 | +0,63% | 31,22 | 32,09 | 31,61 | 31,71 | 31,88 | 1.304 | 47.602.735 |
| 25/2/2026 | 31,86 | 31,67 | -0,60% | 31,07 | 32,01 | 31,48 | 31,63 | 31,71 | 1.354 | 47.364.197 |
| 24/2/2026 | 31,54 | 31,86 | +1,21% | 31,34 | 31,86 | 31,62 | 31,82 | 31,86 | 1.636 | 52.880.367 |
| 23/2/2026 | 31,91 | 31,48 | -1,84% | 31,25 | 31,95 | 31,56 | 31,48 | 31,50 | 1.375 | 46.553.049 |
| 20/2/2026 | 31,58 | 32,07 | +1,10% | 30,88 | 32,17 | 31,65 | 31,90 | 32,09 | 1.827 | 55.784.770 |
| 19/2/2026 | 31,57 | 31,72 | +1,31% | 31,23 | 31,76 | 31,54 | 31,65 | 31,73 | 1.620 | 44.593.309 |
| 18/2/2026 | 30,64 | 31,31 | +1,66% | 30,52 | 31,83 | 31,33 | 31,21 | 31,46 | 1.287 | 43.241.739 |
| 13/2/2026 | 30,77 | 30,80 | -1,47% | 30,08 | 30,87 | 30,59 | 30,51 | 30,80 | 1.084 | 41.900.020 |
| 11/2/2026 | 31,31 | 31,26 | +0,19% | 31,07 | 31,61 | 31,33 | 31,26 | 31,35 | 1.549 | 56.529.940 |
| 10/2/2026 | 30,79 | 31,20 | +1,27% | 30,79 | 31,50 | 31,23 | 31,07 | 31,20 | 1.841 | 49.594.473 |
| 9/2/2026 | 31,16 | 30,81 | -1,00% | 30,55 | 31,54 | 30,83 | 30,81 | 30,85 | 1.792 | 48.901.036 |
| 6/2/2026 | 31,40 | 31,12 | -0,29% | 30,79 | 31,50 | 31,15 | 31,12 | 31,28 | 1.211 | 45.231.069 |
| 5/2/2026 | 30,55 | 31,21 | +2,77% | 30,40 | 31,47 | 31,18 | 31,00 | 31,21 | 1.431 | 51.295.578 |
| 4/2/2026 | 32,00 | 30,37 | -5,57% | 30,17 | 32,26 | 31,03 | 30,37 | 30,64 | 1.855 | 64.216.827 |
| 3/2/2026 | 30,74 | 32,16 | +5,03% | 30,74 | 32,16 | 31,67 | 31,96 | 32,16 | 1.915 | 76.248.952 |
| 2/2/2026 | 30,13 | 30,62 | +3,13% | 29,90 | 30,62 | 30,27 | 30,41 | 30,62 | 2.489 | 68.499.955 |
| 30/1/2026 | 29,46 | 29,69 | -0,57% | 29,26 | 29,98 | 29,71 | 29,69 | 29,86 | 2.041 | 49.521.921 |
| 29/1/2026 | 30,19 | 29,86 | -1,13% | 29,17 | 30,54 | 29,79 | 29,64 | 29,86 | 1.537 | 62.314.311 |
| 28/1/2026 | 29,83 | 30,20 | +0,63% | 29,63 | 30,50 | 30,02 | 29,99 | 30,20 | 1.878 | 70.886.220 |
| 27/1/2026 | 28,48 | 30,01 | +6,99% | 28,39 | 30,01 | 29,46 | 29,90 | 30,01 | 2.452 | 82.555.187 |
| 26/1/2026 | 28,17 | 28,05 | -0,50% | 27,60 | 28,33 | 27,92 | 28,05 | 28,16 | 2.157 | 51.515.532 |
| 23/1/2026 | 26,90 | 28,19 | +3,98% | 26,67 | 28,19 | 27,44 | 28,01 | 28,19 | 2.248 | 60.242.131 |
| 22/1/2026 | 26,49 | 27,11 | +2,46% | 26,13 | 27,48 | 27,04 | 27,00 | 27,11 | 1.699 | 59.151.233 |
| 21/1/2026 | 25,39 | 26,46 | +4,26% | 25,39 | 26,46 | 26,06 | 26,39 | 26,46 | 2.323 | 68.734.553 |
| 20/1/2026 | 24,62 | 25,38 | +3,30% | 24,39 | 25,38 | 25,08 | 25,37 | 25,38 | 1.485 | 35.413.545 |
| 19/1/2026 | 24,68 | 24,57 | -0,53% | 24,50 | 24,85 | 24,68 | 24,57 | 24,67 | 1.260 | 37.230.439 |
| 16/1/2026 | 24,95 | 24,70 | -1,79% | 23,85 | 24,95 | 24,26 | 24,55 | 24,70 | 2.528 | 57.532.010 |
| 15/1/2026 | 24,98 | 25,15 | +0,12% | 24,76 | 25,31 | 25,08 | 25,00 | 25,15 | 1.250 | 36.944.295 |
| 14/1/2026 | 25,01 | 25,12 | +1,37% | 24,43 | 25,13 | 24,81 | 24,97 | 25,12 | 1.707 | 38.340.981 |
| 13/1/2026 | 24,69 | 24,78 | +0,73% | 24,02 | 24,78 | 24,37 | 24,60 | 24,78 | 2.025 | 40.894.934 |
| 12/1/2026 | 24,78 | 24,60 | -0,93% | 24,26 | 24,85 | 24,47 | 24,54 | 24,60 | 1.625 | 36.633.135 |
| 9/1/2026 | 24,94 | 24,83 | +2,39% | 24,43 | 25,10 | 24,83 | 24,72 | 24,83 | 1.393 | 44.526.208 |
| 8/1/2026 | 24,22 | 24,25 | +0,08% | 24,08 | 24,72 | 24,39 | 24,22 | 24,25 | 1.441 | 37.413.477 |
| 7/1/2026 | 25,23 | 24,23 | -4,12% | 24,10 | 25,24 | 24,45 | 24,23 | 24,30 | 1.997 | 51.989.370 |
| 6/1/2026 | 25,26 | 25,27 | +0,24% | 25,04 | 26,34 | 25,58 | 25,13 | 25,27 | 2.341 | 55.843.725 |
| 5/1/2026 | 24,17 | 25,21 | +4,69% | 23,80 | 25,37 | 24,67 | 25,21 | 25,32 | 2.676 | 56.007.369 |
| 2/1/2026 | 26,00 | 24,08 | -19,68% | 23,95 | 26,00 | 24,66 | 24,08 | 24,19 | 2.665 | 68.818.955 |
| 30/12/2025 | 29,00 | 29,98 | +3,88% | 29,00 | 29,98 | 29,69 | 29,76 | 29,98 | 968 | 31.655.488 |
| 29/12/2025 | 29,81 | 28,86 | -2,73% | 28,86 | 29,87 | 29,10 | 28,86 | 29,02 | 1.287 | 33.170.977 |
| 26/12/2025 | 29,69 | 29,67 | +0,61% | 29,24 | 29,69 | 29,48 | 29,48 | 29,67 | 774 | 26.723.488 |
| 23/12/2025 | 29,25 | 29,49 | +1,62% | 29,00 | 29,82 | 29,46 | 29,47 | 29,49 | 1.682 | 37.712.107 |
| 22/12/2025 | 29,74 | 29,02 | -2,45% | 29,00 | 29,99 | 29,26 | 29,01 | 29,02 | 1.424 | 41.651.980 |
| 19/12/2025 | 30,70 | 29,75 | -2,17% | 29,64 | 30,70 | 30,05 | 29,70 | 29,75 | 1.805 | 47.306.547 |
| 18/12/2025 | 31,18 | 30,41 | -1,87% | 30,13 | 31,18 | 30,51 | 30,41 | 30,68 | 1.881 | 43.950.548 |
| 17/12/2025 | 31,47 | 30,99 | -1,87% | 30,18 | 31,85 | 30,68 | 30,81 | 30,99 | 1.624 | 53.523.206 |
| 16/12/2025 | 33,05 | 31,58 | -4,65% | 31,35 | 33,34 | 31,81 | 31,48 | 31,58 | 2.096 | 51.249.909 |
| 15/12/2025 | 33,39 | 33,12 | -0,18% | 32,98 | 33,60 | 33,21 | 33,02 | 33,12 | 1.323 | 40.907.988 |
| 12/12/2025 | 32,99 | 33,18 | +1,81% | 32,99 | 33,82 | 33,36 | 33,17 | 33,18 | 1.086 | 34.342.140 |
| 11/12/2025 | 32,55 | 32,59 | +1,21% | 32,30 | 33,00 | 32,72 | 32,59 | 32,87 | 851 | 29.033.074 |
| 10/12/2025 | 32,37 | 32,20 | -8,26% | 32,00 | 32,62 | 32,33 | 32,20 | 32,39 | 1.455 | 46.245.018 |
| 9/12/2025 | 35,93 | 35,10 | -2,09% | 34,60 | 35,94 | 35,18 | 35,09 | 35,10 | 2.588 | 103.139.394 |
| 8/12/2025 | 35,70 | 35,85 | +4,15% | 34,97 | 36,10 | 35,63 | 35,85 | 35,86 | 3.582 | 106.879.706 |
| 5/12/2025 | 40,25 | 34,42 | -10,25% | 34,37 | 40,61 | 35,97 | 34,42 | 34,71 | 4.727 | 254.468.200 |
| 4/12/2025 | 36,96 | 38,35 | +4,21% | 36,80 | 38,36 | 37,67 | 38,03 | 38,35 | 1.258 | 43.899.156 |