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: 2 Anos
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.
CYRE4 - CYRELA REALT - PN NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 20,11 | 19,02 | -8,25% | 19,02 | 20,20 | 19,39 | 19,02 | 19,20 | 2.295 | 1.027.163.500 |
| 2/6/2026 | 20,49 | 20,73 | +1,47% | 20,39 | 20,80 | 20,59 | 20,41 | 20,73 | 1.380 | 585.466.500 |
| 1/6/2026 | 20,03 | 20,43 | -0,29% | 20,03 | 20,84 | 20,36 | 20,43 | 20,44 | 1.899 | 1.171.041.200 |
| 29/5/2026 | 20,58 | 20,49 | -1,25% | 20,28 | 20,79 | 20,57 | 20,48 | 20,79 | 2.185 | 794.473.300 |
| 28/5/2026 | 20,37 | 20,75 | +2,17% | 20,07 | 20,85 | 20,68 | 20,69 | 20,77 | 1.404 | 574.046.500 |
| 27/5/2026 | 20,26 | 20,31 | -1,31% | 20,17 | 20,89 | 20,44 | 20,31 | 20,38 | 2.361 | 762.493.500 |
| 26/5/2026 | 20,62 | 20,58 | -2,09% | 20,34 | 20,85 | 20,48 | 20,55 | 20,59 | 2.779 | 903.849.000 |
| 25/5/2026 | 19,68 | 21,02 | +8,07% | 19,68 | 21,02 | 20,37 | 20,81 | 21,02 | 1.423 | 588.931.200 |
| 22/5/2026 | 20,28 | 19,45 | -4,42% | 19,36 | 20,28 | 19,61 | 19,45 | 19,46 | 1.474 | 417.102.300 |
| 21/5/2026 | 20,02 | 20,35 | +0,35% | 19,79 | 20,45 | 20,13 | 20,20 | 20,36 | 1.614 | 716.136.000 |
| 20/5/2026 | 19,86 | 20,28 | +3,00% | 19,85 | 20,57 | 20,21 | 20,20 | 20,28 | 2.670 | 1.395.121.000 |
| 19/5/2026 | 20,09 | 19,69 | -1,99% | 19,47 | 20,09 | 19,90 | 19,67 | 19,69 | 1.847 | 1.542.058.900 |
| 18/5/2026 | 20,29 | 20,09 | -0,69% | 19,74 | 20,29 | 20,06 | 19,99 | 20,11 | 2.553 | 1.855.275.300 |
| 15/5/2026 | 20,15 | 20,23 | -0,98% | 19,04 | 20,30 | 19,80 | 20,22 | 20,28 | 2.998 | 1.446.089.200 |
| 14/5/2026 | 20,20 | 20,43 | +2,00% | 19,79 | 20,60 | 20,30 | 20,34 | 20,43 | 2.833 | 1.077.289.900 |
| 13/5/2026 | 20,02 | 20,03 | -1,04% | 19,77 | 21,00 | 20,45 | 19,80 | 20,04 | 2.203 | 753.668.100 |
| 12/5/2026 | 19,95 | 20,24 | +1,50% | 19,78 | 20,47 | 20,14 | 20,23 | 20,39 | 1.886 | 860.584.100 |
| 11/5/2026 | 20,29 | 19,94 | -2,64% | 19,83 | 20,51 | 20,16 | 19,94 | 19,95 | 2.348 | 1.213.179.200 |
| 8/5/2026 | 21,20 | 20,48 | -2,71% | 20,33 | 21,34 | 20,59 | 20,40 | 20,48 | 1.208 | 442.460.800 |
| 7/5/2026 | 21,11 | 21,05 | -0,75% | 20,70 | 21,22 | 20,98 | 20,90 | 21,05 | 3.601 | 1.086.500.300 |
| 6/5/2026 | 20,59 | 21,21 | +3,06% | 20,59 | 21,62 | 21,17 | 21,05 | 21,21 | 3.636 | 1.263.904.900 |
| 5/5/2026 | 20,21 | 20,58 | +1,98% | 20,18 | 20,81 | 20,58 | 20,58 | 20,65 | 2.790 | 982.899.000 |
| 4/5/2026 | 20,83 | 20,18 | -5,44% | 20,08 | 21,23 | 20,44 | 20,18 | 20,24 | 5.353 | 1.930.204.400 |
| 30/4/2026 | 21,33 | 21,34 | +1,28% | 20,92 | 21,68 | 21,35 | 21,33 | 21,64 | 4.231 | 4.835.857.700 |
| 29/4/2026 | 21,85 | 21,07 | -3,57% | 20,84 | 22,06 | 21,11 | 21,04 | 21,09 | 6.173 | 3.103.746.600 |
| 28/4/2026 | 22,35 | 21,85 | -3,57% | 21,69 | 22,54 | 21,89 | 21,85 | 21,86 | 3.051 | 1.787.127.300 |
| 27/4/2026 | 24,16 | 22,66 | -6,44% | 22,63 | 24,16 | 22,90 | 22,66 | 22,68 | 2.383 | 1.442.459.800 |
| 24/4/2026 | 24,80 | 24,22 | -0,70% | 23,88 | 24,80 | 24,18 | 24,21 | 24,34 | 2.802 | 1.246.117.100 |
| 23/4/2026 | 24,63 | 24,39 | -1,37% | 24,15 | 24,77 | 24,40 | 24,39 | 24,46 | 1.834 | 991.446.700 |
| 22/4/2026 | 25,01 | 24,73 | -2,25% | 24,56 | 25,11 | 24,83 | 24,68 | 24,74 | 2.198 | 1.535.694.400 |
| 20/4/2026 | 25,03 | 25,30 | 0,00% | 24,96 | 25,33 | 25,17 | 25,07 | 25,31 | 1.523 | 785.081.000 |
| 17/4/2026 | 25,70 | 25,30 | +1,98% | 25,05 | 25,89 | 25,42 | 25,03 | 25,30 | 2.239 | 1.003.088.100 |
| 16/4/2026 | 25,18 | 24,81 | -0,52% | 24,53 | 25,35 | 24,79 | 24,65 | 24,81 | 1.258 | 514.402.200 |
| 15/4/2026 | 25,49 | 24,94 | -2,20% | 24,58 | 25,49 | 25,01 | 24,91 | 25,00 | 3.105 | 2.143.862.700 |
| 14/4/2026 | 25,50 | 25,50 | +1,35% | 25,35 | 25,97 | 25,63 | 25,50 | 25,55 | 4.174 | 1.779.585.500 |
| 13/4/2026 | 24,90 | 25,16 | -0,94% | 24,68 | 25,48 | 25,10 | 25,16 | 25,21 | 4.862 | 2.493.048.300 |
| 10/4/2026 | 25,75 | 25,40 | -0,12% | 24,80 | 25,85 | 25,38 | 25,14 | 25,40 | 3.022 | 3.639.858.400 |
| 9/4/2026 | 25,01 | 25,43 | +1,44% | 24,67 | 25,91 | 25,55 | 25,43 | 25,60 | 5.387 | 2.917.888.800 |
| 8/4/2026 | 25,17 | 25,07 | +7,14% | 25,00 | 25,96 | 25,26 | 25,07 | 25,21 | 3.068 | 3.263.661.600 |
| 7/4/2026 | 24,80 | 23,40 | -5,65% | 23,30 | 24,80 | 23,95 | 23,40 | 23,41 | 2.435 | 1.518.332.800 |
| 6/4/2026 | 25,66 | 24,80 | -3,05% | 24,62 | 25,67 | 24,96 | 24,75 | 24,82 | 1.362 | 697.540.800 |
| 2/4/2026 | 25,47 | 25,58 | -3,44% | 24,73 | 26,16 | 25,56 | 25,58 | 25,77 | 2.515 | 980.567.800 |
| 1/4/2026 | 25,42 | 26,49 | +4,74% | 25,42 | 26,49 | 26,13 | 26,15 | 26,49 | 2.064 | 1.003.511.900 |
| 31/3/2026 | 24,50 | 25,29 | +4,76% | 24,16 | 25,53 | 25,12 | 25,25 | 25,29 | 2.576 | 1.959.764.400 |
| 30/3/2026 | 23,76 | 24,14 | +2,72% | 23,60 | 24,36 | 24,02 | 24,00 | 24,16 | 2.123 | 1.238.798.800 |
| 27/3/2026 | 24,95 | 23,50 | -6,56% | 23,44 | 24,95 | 23,94 | 23,49 | 23,54 | 5.039 | 4.110.879.500 |
| 26/3/2026 | 26,34 | 25,15 | -5,06% | 25,00 | 26,34 | 25,29 | 25,15 | 25,16 | 6.542 | 6.027.703.500 |
| 25/3/2026 | 26,18 | 26,49 | +3,52% | 25,82 | 26,82 | 26,54 | 26,37 | 26,55 | 3.856 | 3.689.316.900 |
| 24/3/2026 | 25,46 | 25,59 | +0,51% | 24,50 | 25,59 | 25,20 | 25,31 | 25,59 | 2.979 | 1.961.164.600 |
| 23/3/2026 | 24,00 | 25,46 | +9,51% | 23,99 | 25,52 | 25,12 | 25,46 | 25,50 | 5.681 | 3.698.784.200 |
| 20/3/2026 | 25,21 | 23,25 | -8,93% | 23,25 | 25,21 | 24,62 | 23,25 | 23,50 | 3.349 | 5.758.971.000 |
| 19/3/2026 | 24,98 | 25,53 | -0,82% | 24,79 | 26,09 | 25,38 | 25,45 | 25,61 | 2.636 | 1.057.432.500 |
| 18/3/2026 | 25,61 | 25,74 | -0,89% | 25,41 | 26,23 | 25,81 | 25,62 | 25,74 | 1.988 | 651.684.700 |
| 17/3/2026 | 25,20 | 25,97 | +2,00% | 25,20 | 26,13 | 25,92 | 25,84 | 26,01 | 1.433 | 677.905.900 |
| 16/3/2026 | 25,10 | 25,46 | +2,25% | 25,10 | 25,86 | 25,49 | 25,46 | 25,51 | 2.395 | 1.174.919.800 |
| 13/3/2026 | 25,80 | 24,90 | -3,49% | 24,90 | 26,41 | 25,35 | 24,89 | 24,93 | 1.452 | 1.103.709.900 |
| 12/3/2026 | 25,40 | 25,80 | -3,77% | 25,40 | 26,41 | 25,87 | 25,77 | 25,94 | 9.937 | 4.246.994.700 |
| 11/3/2026 | 26,72 | 26,81 | -1,11% | 26,62 | 27,62 | 27,01 | 26,81 | 27,08 | 2.036 | 1.380.927.700 |
| 10/3/2026 | 26,49 | 27,11 | +3,47% | 26,15 | 27,72 | 27,10 | 26,93 | 27,11 | 2.722 | 1.833.419.500 |
| 9/3/2026 | 26,33 | 26,20 | -0,53% | 25,25 | 26,40 | 25,69 | 26,20 | 26,21 | 4.407 | 2.247.091.700 |
| 6/3/2026 | 26,50 | 26,34 | -1,05% | 25,87 | 26,70 | 26,24 | 26,00 | 27,58 | 3.760 | 1.632.654.200 |
| 5/3/2026 | 28,00 | 26,62 | -5,13% | 26,48 | 28,06 | 27,02 | 26,44 | 26,62 | 2.230 | 1.148.606.400 |
| 4/3/2026 | 28,25 | 28,06 | +1,52% | 28,02 | 28,61 | 28,21 | 28,04 | 28,06 | 1.786 | 1.073.968.000 |
| 3/3/2026 | 28,16 | 27,64 | -4,72% | 27,00 | 28,16 | 27,38 | 27,42 | 27,64 | 4.259 | 2.282.926.700 |
| 2/3/2026 | 28,96 | 29,01 | -0,48% | 28,10 | 29,01 | 28,68 | 29,00 | 29,03 | 1.731 | 820.817.300 |
| 27/2/2026 | 30,00 | 29,15 | -2,02% | 28,85 | 30,00 | 29,16 | 29,07 | 29,23 | 1.426 | 836.177.300 |
| 26/2/2026 | 29,97 | 29,75 | -0,87% | 29,75 | 30,41 | 30,00 | 29,75 | 30,00 | 3.709 | 1.831.079.300 |
| 25/2/2026 | 30,16 | 30,01 | -0,46% | 29,71 | 30,28 | 29,96 | 30,01 | 30,25 | 1.586 | 770.131.000 |
| 24/2/2026 | 30,27 | 30,15 | +0,57% | 29,88 | 30,42 | 30,10 | 30,15 | 30,24 | 1.981 | 798.800.300 |
| 23/2/2026 | 30,01 | 29,98 | -0,50% | 29,76 | 30,41 | 29,99 | 29,80 | 29,98 | 2.703 | 1.323.258.500 |
| 20/2/2026 | 30,27 | 30,13 | -0,10% | 29,34 | 30,60 | 30,06 | 30,13 | 30,36 | 1.934 | 1.215.087.100 |
| 19/2/2026 | 29,85 | 30,16 | +1,04% | 29,65 | 30,16 | 29,93 | 30,00 | 30,16 | 2.500 | 1.064.044.600 |
| 18/2/2026 | 29,03 | 29,85 | +2,54% | 29,03 | 30,22 | 29,77 | 29,62 | 29,86 | 2.686 | 1.211.127.200 |
| 13/2/2026 | 29,12 | 29,11 | -2,28% | 28,55 | 29,36 | 29,11 | 28,98 | 29,11 | 2.279 | 1.059.323.400 |
| 11/2/2026 | 29,87 | 29,79 | +1,46% | 29,38 | 29,90 | 29,65 | 29,47 | 29,80 | 1.476 | 809.394.400 |
| 10/2/2026 | 29,45 | 29,36 | +0,62% | 29,09 | 29,79 | 29,54 | 29,36 | 29,49 | 3.226 | 1.442.531.800 |
| 9/2/2026 | 29,99 | 29,18 | -1,29% | 28,86 | 29,99 | 29,16 | 29,18 | 29,27 | 3.934 | 1.835.817.000 |
| 6/2/2026 | 29,59 | 29,56 | -0,10% | 29,17 | 29,84 | 29,48 | 29,52 | 29,60 | 3.067 | 1.816.571.900 |
| 5/2/2026 | 29,05 | 29,59 | +2,03% | 29,05 | 29,87 | 29,48 | 29,31 | 29,59 | 2.682 | 1.754.871.900 |
| 4/2/2026 | 30,52 | 29,00 | -6,15% | 28,54 | 30,67 | 29,25 | 28,90 | 29,15 | 4.496 | 2.546.062.700 |
| 3/2/2026 | 29,53 | 30,90 | +5,64% | 29,48 | 30,90 | 30,20 | 30,40 | 30,94 | 2.532 | 2.425.201.100 |
| 2/2/2026 | 28,77 | 29,25 | +3,91% | 28,37 | 29,25 | 28,87 | 29,00 | 29,26 | 3.328 | 1.386.394.100 |
| 30/1/2026 | 27,84 | 28,15 | -0,21% | 27,84 | 28,53 | 28,24 | 28,02 | 28,18 | 3.233 | 2.235.263.800 |
| 29/1/2026 | 28,89 | 28,21 | -1,88% | 27,73 | 29,20 | 28,19 | 28,04 | 28,21 | 1.719 | 838.986.600 |
| 28/1/2026 | 28,19 | 28,75 | +1,99% | 28,17 | 28,98 | 28,46 | 28,48 | 28,75 | 6.370 | 2.499.554.300 |
| 27/1/2026 | 27,42 | 28,19 | +4,83% | 27,16 | 28,58 | 27,99 | 28,18 | 28,35 | 3.629 | 3.642.429.300 |
| 26/1/2026 | 26,51 | 26,89 | +0,86% | 26,25 | 26,94 | 26,59 | 26,63 | 26,89 | 3.304 | 1.544.369.800 |
| 23/1/2026 | 26,00 | 26,66 | +3,45% | 25,48 | 26,99 | 26,27 | 26,55 | 26,66 | 4.298 | 1.933.388.200 |
| 22/1/2026 | 25,43 | 25,77 | +2,02% | 25,16 | 26,29 | 25,89 | 25,77 | 25,84 | 3.204 | 1.378.624.900 |
| 21/1/2026 | 24,45 | 25,26 | +4,99% | 24,45 | 25,26 | 24,88 | 25,26 | 25,27 | 3.432 | 1.903.393.200 |
| 20/1/2026 | 23,20 | 24,06 | +2,73% | 23,20 | 24,16 | 23,92 | 24,06 | 24,15 | 1.273 | 595.405.800 |
| 19/1/2026 | 23,78 | 23,42 | -0,85% | 23,38 | 23,78 | 23,54 | 23,41 | 23,49 | 2.123 | 1.312.616.100 |
| 16/1/2026 | 23,67 | 23,62 | -1,25% | 23,05 | 23,67 | 25,04 | 23,57 | 23,65 | 4.661 | 4.307.328.300 |
| 15/1/2026 | 24,02 | 23,92 | +0,08% | 23,65 | 24,20 | 23,89 | 23,92 | 24,01 | 1.872 | 1.452.315.600 |
| 14/1/2026 | 23,48 | 23,90 | +2,27% | 23,17 | 23,90 | 23,53 | 23,56 | 23,90 | 3.310 | 1.481.003.400 |
| 13/1/2026 | 23,20 | 23,37 | -1,10% | 22,86 | 23,51 | 23,27 | 23,37 | 23,48 | 2.059 | 741.662.600 |
| 12/1/2026 | 23,30 | 23,63 | +0,94% | 23,07 | 23,63 | 23,25 | 23,30 | 23,63 | 5.379 | 2.930.129.300 |
| 9/1/2026 | 23,10 | 23,41 | +0,17% | 23,00 | 23,95 | 23,64 | 23,41 | 23,62 | 2.720 | 1.244.882.000 |
| 8/1/2026 | 22,79 | 23,37 | +2,28% | 22,72 | 23,55 | 23,19 | 23,16 | 23,38 | 7.424 | 3.460.573.100 |
| 7/1/2026 | 23,85 | 22,85 | -4,87% | 22,71 | 24,22 | 23,28 | 22,85 | 23,00 | 8.408 | 6.506.562.100 |
| 6/1/2026 | 24,02 | 24,02 | +0,04% | 24,02 | 25,25 | 24,41 | 24,01 | 24,27 | 5.006 | 5.260.715.200 |
| 5/1/2026 | 24,19 | 24,01 | -1,19% | 23,20 | 24,56 | 23,92 | 24,01 | 24,39 | 1.701 | 1.242.845.300 |
| 2/1/2026 | 26,00 | 24,30 | 0,00% | 23,03 | 29,83 | 23,89 | 24,10 | 24,30 | 1.736 | 819.806.000 |