O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CYRE3F - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,25 25,55 +1,51% 25,12 25,78 25,48 25,47 25,55 703 21.492.913
16/4/2025 25,60 25,17 -2,21% 25,17 25,66 25,34 25,17 25,43 888 19.912.462
15/4/2025 24,91 25,74 +2,55% 24,87 25,75 25,44 25,55 25,74 1.110 21.537.754
14/4/2025 25,16 25,10 +1,17% 24,98 25,44 25,21 25,10 25,38 2.282 34.047.178
11/4/2025 24,74 24,81 +0,85% 23,99 24,93 24,48 24,81 24,91 945 27.763.365
10/4/2025 24,99 24,60 -0,16% 24,44 24,99 24,69 24,50 24,60 1.510 26.059.088
9/4/2025 24,16 24,64 +0,37% 24,08 25,23 24,65 24,64 24,84 1.393 27.606.161
8/4/2025 24,08 24,55 +2,33% 24,08 25,05 24,73 24,47 24,55 783 22.083.442
7/4/2025 23,91 23,99 -0,91% 23,75 25,00 24,21 23,99 24,30 1.136 24.321.421
4/4/2025 24,86 24,21 -4,46% 24,11 25,29 24,43 24,21 24,46 770 19.311.944
3/4/2025 23,96 25,34 +5,76% 23,49 25,38 25,01 25,11 25,34 1.342 36.650.763
2/4/2025 24,17 23,96 -1,03% 23,95 24,57 24,20 23,96 24,12 998 21.506.944
1/4/2025 23,85 24,21 +1,72% 23,60 24,44 24,17 23,99 24,21 814 26.195.833
31/3/2025 24,18 23,80 -1,77% 23,75 24,41 24,00 23,80 23,87 1.051 18.934.146
28/3/2025 24,00 24,23 +0,75% 23,92 24,65 24,27 24,23 24,30 670 20.635.645
27/3/2025 24,00 24,05 +0,75% 23,87 24,34 24,12 24,05 24,25 903 22.603.424
26/3/2025 23,74 23,87 +0,34% 23,62 24,37 24,06 23,87 24,12 794 17.863.587
25/3/2025 23,55 23,79 +1,88% 23,31 24,08 23,79 23,65 23,79 775 19.629.964
24/3/2025 23,90 23,35 -2,22% 23,23 24,02 23,62 23,35 23,39 986 20.164.778
21/3/2025 23,87 23,88 +0,29% 23,41 24,44 24,00 23,87 23,88 1.166 36.020.846
20/3/2025 24,02 23,81 -1,77% 23,64 24,67 24,21 23,81 23,98 1.286 28.847.685
19/3/2025 23,42 24,24 +3,59% 23,40 24,24 23,98 24,04 24,24 1.059 30.828.873
18/3/2025 23,20 23,40 +1,17% 23,01 23,90 23,57 23,40 23,60 966 24.638.313
17/3/2025 22,98 23,13 +1,09% 22,82 23,41 23,17 23,13 23,34 1.301 25.240.037
14/3/2025 22,49 22,88 +1,73% 22,49 23,25 22,97 22,88 23,01 1.466 32.236.293
13/3/2025 22,24 22,49 +1,31% 21,94 22,75 22,45 22,49 22,67 1.286 22.315.742
12/3/2025 21,46 22,20 +3,40% 21,46 22,43 22,10 22,20 22,43 501 24.533.477
11/3/2025 21,35 21,47 +0,09% 21,17 21,72 21,46 21,47 21,70 966 13.855.712
10/3/2025 21,76 21,45 -1,29% 21,45 21,90 21,67 21,45 21,57 976 18.686.924
7/3/2025 21,10 21,73 +3,28% 20,74 21,99 21,59 21,73 21,90 628 18.893.302
6/3/2025 20,88 21,04 +2,04% 20,58 21,80 21,36 21,04 21,34 1.277 18.750.006
5/3/2025 20,50 20,62 -0,39% 20,21 21,26 20,74 20,62 20,85 692 13.551.311
28/2/2025 21,20 20,70 -2,54% 20,51 21,52 20,92 20,70 20,97 884 19.893.713
27/2/2025 21,15 21,24 -0,05% 21,15 21,56 21,33 21,24 21,50 526 14.138.063
26/2/2025 21,85 21,25 -3,01% 21,25 22,13 21,47 21,25 21,52 759 16.842.662
25/2/2025 21,45 21,91 +1,91% 21,45 22,08 21,82 21,78 21,91 670 18.805.579
24/2/2025 22,40 21,50 -4,10% 21,50 22,54 21,88 21,50 21,74 1.195 25.001.881
21/2/2025 22,25 22,42 +0,95% 22,18 22,59 22,43 22,42 22,59 928 32.605.927
20/2/2025 22,21 22,21 -0,09% 21,97 22,49 22,18 22,21 22,49 757 15.733.199
19/2/2025 22,40 22,23 -0,89% 22,05 22,40 22,19 22,10 22,23 791 19.909.155
18/2/2025 22,46 22,43 -1,62% 22,20 22,72 22,44 22,43 22,60 793 22.183.427
17/2/2025 21,80 22,80 +5,12% 21,45 22,87 22,58 22,61 22,80 1.435 43.639.412
14/2/2025 21,15 21,69 +2,55% 21,15 21,99 21,68 21,69 21,79 1.478 30.663.396
13/2/2025 21,01 21,15 +0,57% 20,70 21,15 20,97 21,14 21,15 427 12.205.755
12/2/2025 20,89 21,03 -0,85% 20,49 21,04 20,82 20,74 21,03 1.130 21.547.819
11/2/2025 20,52 21,21 +2,86% 20,52 21,27 21,07 21,05 21,21 988 16.459.407
10/2/2025 20,48 20,62 +0,49% 20,48 20,89 20,67 20,62 20,82 1.023 23.469.032
7/2/2025 21,00 20,52 -1,91% 20,22 21,24 20,67 20,36 20,52 875 20.301.228
6/2/2025 20,61 20,92 +0,05% 20,59 21,11 20,93 20,92 21,00 515 20.773.054
5/2/2025 20,67 20,91 +1,46% 20,31 20,91 20,67 20,77 20,91 971 16.111.534
4/2/2025 20,59 20,61 -0,29% 20,44 20,90 20,71 20,61 20,89 1.122 17.075.459
3/2/2025 20,11 20,67 +1,72% 19,74 20,85 20,62 20,67 20,84 1.391 27.556.649
31/1/2025 20,38 20,32 +0,10% 20,30 20,82 20,53 20,32 20,40 1.024 21.169.741
30/1/2025 19,76 20,30 +4,64% 19,68 20,50 20,25 20,30 20,49 730 25.132.424
29/1/2025 19,30 19,40 +0,52% 19,20 19,66 19,42 19,40 19,58 501 16.152.898
28/1/2025 19,64 19,30 -1,73% 19,29 19,64 19,44 19,30 19,57 520 14.246.808
27/1/2025 18,55 19,64 +5,59% 18,53 19,64 19,38 19,50 19,64 765 32.085.366
24/1/2025 18,46 18,60 -0,53% 18,40 18,95 18,73 18,60 18,80 603 19.223.835
23/1/2025 18,56 18,70 +0,65% 18,34 18,87 18,63 18,52 18,70 439 15.242.761
22/1/2025 18,22 18,58 +2,03% 18,08 18,89 18,57 18,58 18,71 638 18.796.642
21/1/2025 17,95 18,21 +1,11% 17,78 18,35 18,18 18,21 18,35 454 11.654.245
20/1/2025 17,87 18,01 +1,12% 17,62 18,30 18,03 18,01 18,30 717 19.719.910
17/1/2025 18,08 17,81 +0,74% 17,62 18,11 17,86 17,81 17,97 698 20.570.398
16/1/2025 17,94 17,68 -1,61% 17,63 18,07 17,81 17,68 17,87 573 17.587.813
15/1/2025 16,90 17,97 +6,96% 16,73 17,97 17,49 17,82 17,97 991 22.272.813
14/1/2025 16,49 16,80 +3,00% 16,26 16,80 16,57 16,61 16,80 561 12.175.216
13/1/2025 16,37 16,31 -0,37% 16,22 16,53 16,35 16,31 16,49 730 17.589.604
10/1/2025 16,55 16,37 -0,79% 16,17 16,55 16,32 16,31 16,37 345 8.366.621
9/1/2025 16,27 16,50 +1,73% 16,16 16,70 16,46 16,50 16,71 412 10.111.340
8/1/2025 16,84 16,22 -3,91% 16,12 16,84 16,30 16,22 16,45 825 16.565.329
7/1/2025 16,74 16,88 +0,24% 16,71 17,07 16,85 16,73 16,88 631 12.302.141
6/1/2025 16,51 16,84 +1,75% 16,34 16,85 16,65 16,67 16,84 617 14.639.414
3/1/2025 16,57 16,55 -1,02% 16,31 16,71 16,48 16,44 16,55 593 14.807.524
2/1/2025 16,80 16,72 -1,24% 16,26 17,15 16,58 16,72 16,94 966 22.604.868
30/12/2024 17,12 16,93 -0,82% 16,93 17,32 17,04 16,93 17,05 558 11.246.680
27/12/2024 17,09 17,07 -0,18% 16,96 17,35 17,05 17,07 17,27 934 31.097.336
26/12/2024 17,50 17,10 -1,10% 17,10 17,50 17,21 17,10 17,28 543 13.843.934
23/12/2024 17,98 17,29 -3,68% 17,29 18,01 17,53 17,29 17,59 734 15.591.040
20/12/2024 17,59 17,95 +1,36% 17,59 18,35 17,97 17,94 18,16 985 18.973.315
19/12/2024 17,00 17,71 +2,73% 16,99 17,72 17,43 17,60 17,71 601 15.419.645
18/12/2024 18,20 17,24 -6,20% 16,98 18,20 17,48 16,98 17,24 844 22.061.278
17/12/2024 17,82 18,38 +3,26% 17,76 18,39 18,06 18,27 18,38 927 21.146.833
16/12/2024 18,05 17,80 -1,11% 17,80 18,12 17,97 17,80 17,98 1.788 18.274.377
13/12/2024 18,25 18,00 -1,53% 17,98 18,40 18,18 18,00 18,27 542 14.898.069
12/12/2024 18,88 18,28 -5,14% 18,01 19,06 18,38 18,28 18,44 1.141 22.778.845
11/12/2024 18,40 19,27 +2,83% 18,40 19,94 19,19 19,27 19,43 1.062 39.342.869
10/12/2024 18,64 18,74 +1,57% 18,35 18,93 18,64 18,53 18,77 570 22.072.963
9/12/2024 18,60 18,45 -0,22% 18,25 18,92 18,40 18,25 18,45 816 23.006.199
6/12/2024 18,79 18,49 -1,65% 18,33 19,09 18,64 18,49 18,50 662 19.360.030
5/12/2024 18,85 18,80 +1,40% 18,60 19,28 18,89 18,77 18,80 1.302 24.483.417
4/12/2024 18,36 18,54 +0,71% 18,19 18,59 18,43 18,40 18,54 789 22.537.172
3/12/2024 18,53 18,41 +0,05% 18,15 18,65 18,32 18,24 18,41 981 22.901.313
2/12/2024 18,40 18,40 -1,08% 18,25 18,55 18,40 18,40 18,42 1.094 28.212.363
29/11/2024 18,50 18,60 +0,98% 17,81 18,80 18,28 18,48 18,60 1.904 65.734.503
28/11/2024 19,99 18,42 -8,54% 18,42 20,09 18,86 18,42 18,80 1.572 44.748.821
27/11/2024 21,58 20,14 -6,76% 20,13 21,66 20,60 20,14 20,32 2.287 35.907.977
26/11/2024 21,09 21,60 +3,75% 20,93 21,66 21,32 21,33 21,60 1.128 25.074.245
25/11/2024 21,10 20,82 -1,33% 20,72 21,41 21,15 20,82 21,32 878 22.545.053
22/11/2024 20,65 21,10 +3,43% 20,43 21,10 20,80 20,95 21,10 930 18.957.700
21/11/2024 20,70 20,40 -0,20% 20,40 20,79 20,54 20,40 20,59 604 17.576.223
19/11/2024 20,53 20,44 -0,29% 20,44 21,12 20,81 20,44 20,75 544 14.157.983
18/11/2024 21,30 20,50 -3,48% 20,50 21,40 20,75 20,50 20,88 1.118 24.056.493
14/11/2024 22,02 21,24 -2,61% 21,14 22,22 21,39 21,24 21,40 1.225 19.917.006
13/11/2024 21,80 21,81 +0,79% 21,50 22,05 21,80 21,81 21,95 1.374 24.416.809
12/11/2024 21,80 21,64 -1,37% 21,50 21,95 21,69 21,64 21,86 755 21.725.246
11/11/2024 21,57 21,94 +1,43% 21,36 22,03 21,78 21,88 21,94 578 25.333.086
8/11/2024 21,30 21,63 -0,92% 21,10 21,63 21,35 21,42 21,63 705 20.145.400
7/11/2024 21,90 21,83 -0,73% 21,40 22,40 21,86 21,67 21,83 871 25.741.742
6/11/2024 21,95 21,99 -1,83% 21,06 22,10 21,62 21,81 21,99 970 48.543.488
5/11/2024 21,95 22,40 +3,08% 21,56 22,40 22,02 21,94 22,40 1.290 28.118.665
4/11/2024 21,32 21,73 +2,36% 21,32 22,11 21,90 21,72 22,00 1.459 45.240.179
1/11/2024 21,65 21,23 -2,79% 21,23 22,01 21,43 21,23 21,41 851 23.203.112
31/10/2024 21,86 21,84 -0,64% 21,74 22,22 21,95 21,71 21,84 732 28.386.379
30/10/2024 21,42 21,98 +4,27% 21,23 21,98 21,68 21,63 21,98 930 24.438.990
29/10/2024 21,30 21,08 -0,38% 21,06 21,45 21,18 21,08 21,23 579 15.251.205
28/10/2024 21,36 21,16 -0,19% 21,13 21,59 21,26 21,16 21,33 543 19.173.062
25/10/2024 21,79 21,20 -2,08% 21,09 21,79 21,27 21,18 21,20 700 15.101.728
24/10/2024 21,30 21,65 +2,12% 20,88 21,68 21,32 21,51 21,65 982 24.316.200
23/10/2024 21,09 21,20 -1,26% 21,02 21,32 21,17 21,15 21,20 729 16.025.431
22/10/2024 21,37 21,47 +0,47% 21,11 21,54 21,31 21,20 21,48 868 15.271.116
21/10/2024 21,64 21,37 -1,29% 21,37 21,87 21,56 21,37 21,65 520 19.699.638

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.