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: 5 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.
CYRE4F - 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 | 20,50 | 19,13 | -6,27% | 19,06 | 20,50 | 19,44 | 19,13 | 19,14 | 395 | 6.964.853 |
| 2/6/2026 | 20,43 | 20,41 | +0,84% | 20,31 | 20,69 | 20,47 | 20,41 | 20,63 | 138 | 5.034.410 |
| 1/6/2026 | 20,42 | 20,24 | -2,88% | 20,00 | 20,87 | 20,20 | 20,24 | 20,35 | 205 | 5.760.976 |
| 29/5/2026 | 20,73 | 20,84 | +0,97% | 20,27 | 20,84 | 20,55 | 20,60 | 20,84 | 229 | 4.876.615 |
| 28/5/2026 | 20,21 | 20,64 | +2,03% | 20,08 | 20,78 | 20,58 | 20,64 | 20,78 | 113 | 4.628.736 |
| 27/5/2026 | 20,50 | 20,23 | +0,40% | 20,14 | 20,79 | 20,40 | 20,23 | 20,39 | 133 | 4.283.169 |
| 26/5/2026 | 20,11 | 20,15 | -1,71% | 20,11 | 20,97 | 20,45 | 20,15 | 20,66 | 290 | 4.443.759 |
| 25/5/2026 | 19,47 | 20,50 | +4,97% | 19,47 | 20,88 | 20,25 | 20,50 | 20,85 | 197 | 4.928.543 |
| 22/5/2026 | 19,82 | 19,53 | -2,40% | 19,37 | 20,26 | 19,61 | 19,48 | 19,53 | 299 | 3.859.437 |
| 21/5/2026 | 20,28 | 20,01 | -0,10% | 19,80 | 20,37 | 20,09 | 20,01 | 20,28 | 187 | 4.359.895 |
| 20/5/2026 | 19,50 | 20,03 | +2,72% | 19,31 | 20,49 | 20,16 | 20,03 | 20,24 | 145 | 4.456.374 |
| 19/5/2026 | 20,14 | 19,50 | -3,42% | 19,49 | 20,20 | 19,71 | 19,50 | 19,78 | 190 | 3.919.497 |
| 18/5/2026 | 20,22 | 20,19 | +2,75% | 19,67 | 20,29 | 19,96 | 19,99 | 20,19 | 165 | 4.049.078 |
| 15/5/2026 | 20,28 | 19,65 | -3,34% | 19,07 | 20,28 | 19,79 | 19,65 | 19,74 | 180 | 6.056.465 |
| 14/5/2026 | 19,81 | 20,33 | +1,80% | 19,76 | 20,51 | 20,17 | 20,33 | 20,45 | 180 | 5.036.900 |
| 13/5/2026 | 20,23 | 19,97 | -0,25% | 19,77 | 20,99 | 20,38 | 19,97 | 20,03 | 205 | 5.698.715 |
| 12/5/2026 | 19,71 | 20,02 | +1,11% | 19,71 | 20,45 | 20,05 | 20,02 | 20,34 | 136 | 4.169.365 |
| 11/5/2026 | 20,05 | 19,80 | -4,67% | 19,80 | 20,54 | 20,08 | 19,80 | 19,99 | 300 | 7.554.827 |
| 8/5/2026 | 20,93 | 20,77 | -1,89% | 20,30 | 21,36 | 20,63 | 20,48 | 20,77 | 332 | 6.458.856 |
| 7/5/2026 | 20,61 | 21,17 | +1,39% | 20,61 | 21,20 | 20,92 | 20,97 | 21,17 | 465 | 7.031.882 |
| 6/5/2026 | 20,58 | 20,88 | +2,50% | 20,58 | 21,50 | 21,11 | 20,88 | 21,12 | 254 | 8.037.699 |
| 5/5/2026 | 20,00 | 20,37 | +1,85% | 19,99 | 20,77 | 20,51 | 20,37 | 20,66 | 268 | 6.311.311 |
| 4/5/2026 | 21,25 | 20,00 | -2,25% | 20,00 | 21,25 | 20,42 | 20,00 | 20,26 | 426 | 9.808.320 |
| 30/4/2026 | 21,07 | 20,46 | -3,63% | 20,46 | 22,21 | 20,99 | 20,36 | 21,64 | 442 | 13.370.184 |
| 29/4/2026 | 21,85 | 21,23 | -2,17% | 20,89 | 22,31 | 21,17 | 21,05 | 21,23 | 486 | 9.502.130 |
| 28/4/2026 | 22,67 | 21,70 | -5,16% | 21,70 | 22,67 | 21,96 | 21,70 | 21,90 | 533 | 12.015.189 |
| 27/4/2026 | 23,55 | 22,88 | -4,59% | 22,67 | 24,22 | 22,99 | 22,73 | 22,88 | 701 | 12.939.412 |
| 24/4/2026 | 24,00 | 23,98 | -2,64% | 23,81 | 24,79 | 24,11 | 23,98 | 24,33 | 233 | 7.213.556 |
| 23/4/2026 | 24,42 | 24,63 | +0,16% | 24,15 | 24,73 | 24,47 | 24,41 | 24,63 | 263 | 6.343.823 |
| 22/4/2026 | 25,02 | 24,59 | -2,54% | 24,56 | 25,15 | 24,74 | 24,57 | 24,59 | 223 | 6.177.769 |
| 20/4/2026 | 25,00 | 25,23 | +1,33% | 24,72 | 25,70 | 25,13 | 25,06 | 25,23 | 184 | 5.848.918 |
| 17/4/2026 | 24,40 | 24,90 | +1,92% | 24,20 | 25,83 | 25,34 | 24,90 | 25,25 | 224 | 9.368.533 |
| 16/4/2026 | 24,94 | 24,43 | -3,02% | 24,43 | 25,36 | 24,79 | 24,43 | 24,50 | 359 | 7.511.070 |
| 15/4/2026 | 24,99 | 25,19 | -0,16% | 24,56 | 25,83 | 24,93 | 24,81 | 25,19 | 379 | 8.816.403 |
| 14/4/2026 | 24,81 | 25,23 | +0,32% | 24,81 | 25,92 | 25,57 | 25,23 | 25,50 | 248 | 10.021.362 |
| 13/4/2026 | 25,38 | 25,15 | -1,95% | 24,73 | 25,52 | 25,09 | 25,15 | 25,52 | 328 | 9.549.515 |
| 10/4/2026 | 25,50 | 25,65 | +1,46% | 24,82 | 25,88 | 25,19 | 25,15 | 25,65 | 400 | 11.401.228 |
| 9/4/2026 | 25,21 | 25,28 | -0,28% | 24,66 | 25,88 | 25,40 | 25,28 | 25,65 | 409 | 10.462.752 |
| 8/4/2026 | 23,51 | 25,35 | +6,56% | 23,51 | 25,92 | 25,41 | 24,85 | 25,35 | 414 | 13.721.199 |
| 7/4/2026 | 24,80 | 23,79 | -6,23% | 23,30 | 24,80 | 23,96 | 23,48 | 23,79 | 536 | 11.266.468 |
| 6/4/2026 | 25,58 | 25,37 | -2,16% | 24,63 | 26,29 | 25,07 | 24,66 | 25,37 | 403 | 12.707.914 |
| 2/4/2026 | 26,48 | 25,93 | +0,35% | 24,76 | 26,48 | 25,58 | 25,57 | 25,93 | 250 | 8.396.263 |
| 1/4/2026 | 26,42 | 25,84 | +2,78% | 25,25 | 26,44 | 26,00 | 25,84 | 26,32 | 429 | 11.385.575 |
| 31/3/2026 | 24,33 | 25,14 | +4,84% | 24,18 | 25,61 | 24,82 | 25,14 | 25,15 | 389 | 10.696.217 |
| 30/3/2026 | 23,65 | 23,98 | +2,43% | 23,55 | 24,50 | 23,97 | 23,98 | 24,10 | 263 | 8.464.575 |
| 27/3/2026 | 25,00 | 23,41 | -6,36% | 23,41 | 25,20 | 23,97 | 23,41 | 23,89 | 754 | 12.104.541 |
| 26/3/2026 | 25,70 | 25,00 | -5,27% | 25,00 | 26,29 | 25,38 | 25,00 | 25,28 | 432 | 10.653.085 |
| 25/3/2026 | 25,31 | 26,39 | +4,51% | 25,29 | 26,81 | 26,43 | 26,39 | 26,45 | 311 | 9.497.137 |
| 24/3/2026 | 25,46 | 25,25 | +1,57% | 24,54 | 25,50 | 25,08 | 25,25 | 25,31 | 270 | 7.447.308 |
| 23/3/2026 | 23,30 | 24,86 | +8,18% | 23,27 | 25,50 | 24,93 | 24,86 | 25,44 | 401 | 13.190.897 |
| 20/3/2026 | 25,81 | 22,98 | -8,45% | 22,98 | 25,95 | 23,93 | 22,98 | 23,47 | 550 | 13.504.816 |
| 19/3/2026 | 25,36 | 25,10 | -3,46% | 24,81 | 26,00 | 25,26 | 25,10 | 25,56 | 275 | 9.137.001 |
| 18/3/2026 | 26,06 | 26,00 | -0,34% | 25,55 | 26,06 | 25,80 | 25,56 | 26,00 | 212 | 7.736.379 |
| 17/3/2026 | 25,36 | 26,09 | +3,41% | 25,28 | 26,15 | 25,86 | 25,80 | 26,09 | 158 | 7.170.631 |
| 16/3/2026 | 24,93 | 25,23 | +2,10% | 24,55 | 25,94 | 25,47 | 25,23 | 25,63 | 227 | 9.115.637 |
| 13/3/2026 | 25,57 | 24,71 | -4,85% | 24,71 | 26,37 | 25,45 | 24,71 | 24,93 | 165 | 6.464.848 |
| 12/3/2026 | 26,15 | 25,97 | -3,99% | 25,56 | 26,54 | 25,96 | 25,74 | 25,97 | 219 | 8.185.529 |
| 11/3/2026 | 26,99 | 27,05 | -0,41% | 26,54 | 27,54 | 27,05 | 26,79 | 27,05 | 236 | 9.019.678 |
| 10/3/2026 | 26,30 | 27,16 | +3,03% | 26,03 | 27,65 | 27,05 | 26,80 | 27,20 | 350 | 9.581.534 |
| 9/3/2026 | 25,98 | 26,36 | -0,60% | 25,34 | 26,48 | 25,78 | 26,09 | 26,36 | 336 | 12.315.922 |
| 6/3/2026 | 26,80 | 26,52 | -0,15% | 25,85 | 26,80 | 26,20 | 26,26 | 26,80 | 298 | 9.622.991 |
| 5/3/2026 | 28,06 | 26,56 | -5,35% | 26,51 | 28,07 | 27,01 | 26,52 | 26,70 | 384 | 10.434.628 |
| 4/3/2026 | 27,64 | 28,06 | +2,41% | 27,45 | 28,50 | 28,17 | 28,06 | 28,17 | 260 | 10.756.202 |
| 3/3/2026 | 27,95 | 27,40 | -5,12% | 27,01 | 28,01 | 27,41 | 27,36 | 27,85 | 561 | 15.169.229 |
| 2/3/2026 | 29,22 | 28,88 | -0,45% | 28,10 | 29,22 | 28,61 | 28,77 | 29,00 | 373 | 14.457.383 |
| 27/2/2026 | 29,51 | 29,01 | -2,59% | 28,85 | 29,51 | 29,13 | 29,01 | 29,38 | 339 | 12.900.986 |
| 26/2/2026 | 30,00 | 29,78 | -0,50% | 29,67 | 30,48 | 29,94 | 29,76 | 29,94 | 294 | 13.958.386 |
| 25/2/2026 | 30,03 | 29,93 | -0,43% | 29,70 | 30,20 | 29,89 | 29,92 | 30,14 | 292 | 13.635.104 |
| 24/2/2026 | 30,00 | 30,06 | +1,38% | 29,78 | 30,27 | 30,02 | 29,92 | 30,20 | 498 | 20.420.994 |
| 23/2/2026 | 30,00 | 29,65 | -2,72% | 29,55 | 30,39 | 29,95 | 29,64 | 29,86 | 353 | 18.591.529 |
| 20/2/2026 | 30,16 | 30,48 | +1,23% | 29,34 | 30,59 | 30,05 | 30,09 | 30,48 | 421 | 19.183.045 |
| 19/2/2026 | 29,85 | 30,11 | +3,08% | 29,53 | 30,11 | 29,88 | 29,85 | 30,11 | 364 | 20.816.845 |
| 18/2/2026 | 29,02 | 29,21 | +1,42% | 29,01 | 30,20 | 29,65 | 29,21 | 29,28 | 286 | 15.618.286 |
| 13/2/2026 | 28,65 | 28,80 | -3,68% | 28,50 | 29,50 | 28,96 | 28,80 | 28,97 | 284 | 17.595.816 |
| 11/2/2026 | 29,53 | 29,90 | +2,33% | 28,51 | 29,96 | 29,56 | 29,43 | 29,90 | 357 | 21.446.174 |
| 10/2/2026 | 29,17 | 29,22 | +2,49% | 28,62 | 29,98 | 29,41 | 29,22 | 29,57 | 467 | 22.410.555 |
| 9/2/2026 | 29,33 | 28,51 | -3,16% | 28,51 | 29,93 | 29,03 | 28,51 | 28,85 | 482 | 23.761.232 |
| 6/2/2026 | 29,13 | 29,44 | +0,65% | 29,00 | 29,75 | 29,33 | 29,44 | 29,76 | 315 | 17.506.382 |
| 5/2/2026 | 28,54 | 29,25 | +1,32% | 28,54 | 29,99 | 29,41 | 29,25 | 29,65 | 560 | 27.722.432 |
| 4/2/2026 | 29,70 | 28,87 | -4,72% | 28,45 | 30,89 | 29,41 | 28,87 | 29,48 | 533 | 22.872.785 |
| 3/2/2026 | 28,11 | 30,30 | +11,64% | 28,11 | 30,54 | 29,96 | 30,30 | 30,35 | 768 | 29.914.018 |
| 2/2/2026 | 27,75 | 27,14 | -2,51% | 27,14 | 29,03 | 28,47 | 27,14 | 29,07 | 514 | 25.422.491 |
| 30/1/2026 | 27,93 | 27,84 | -0,32% | 27,01 | 28,50 | 28,07 | 27,84 | 28,18 | 418 | 21.455.261 |
| 29/1/2026 | 28,75 | 27,93 | -1,06% | 27,60 | 29,00 | 28,14 | 27,93 | 28,30 | 478 | 25.483.523 |
| 28/1/2026 | 28,19 | 28,23 | +0,43% | 27,05 | 29,00 | 28,33 | 28,20 | 28,44 | 615 | 29.621.714 |
| 27/1/2026 | 26,89 | 28,11 | +6,76% | 26,04 | 28,50 | 27,91 | 28,11 | 28,36 | 696 | 30.775.990 |
| 26/1/2026 | 26,06 | 26,33 | -2,48% | 26,06 | 26,90 | 26,42 | 26,33 | 26,50 | 396 | 23.627.995 |
| 23/1/2026 | 25,77 | 27,00 | +4,13% | 25,44 | 27,00 | 26,04 | 26,36 | 27,00 | 498 | 24.627.963 |
| 22/1/2026 | 25,25 | 25,93 | +3,84% | 24,63 | 26,20 | 25,74 | 25,58 | 25,93 | 606 | 31.633.223 |
| 21/1/2026 | 23,31 | 24,97 | +5,27% | 23,31 | 25,09 | 24,72 | 24,97 | 25,00 | 576 | 26.266.288 |
| 20/1/2026 | 23,40 | 23,72 | +0,94% | 23,04 | 24,15 | 23,76 | 23,72 | 23,81 | 363 | 18.310.774 |
| 19/1/2026 | 23,51 | 23,50 | -0,80% | 23,22 | 23,85 | 23,50 | 23,45 | 23,50 | 311 | 15.006.223 |
| 16/1/2026 | 23,70 | 23,69 | -2,03% | 22,90 | 23,80 | 25,23 | 23,34 | 23,69 | 1.209 | 93.613.889 |
| 15/1/2026 | 23,31 | 24,18 | +1,81% | 23,30 | 24,20 | 23,88 | 23,95 | 24,18 | 374 | 15.248.199 |
| 14/1/2026 | 23,78 | 23,75 | +2,28% | 23,07 | 23,78 | 23,41 | 23,50 | 23,75 | 342 | 16.927.299 |
| 13/1/2026 | 23,63 | 23,22 | +4,45% | 22,54 | 23,75 | 23,18 | 23,22 | 23,51 | 643 | 14.569.720 |
| 12/1/2026 | 23,31 | 22,23 | -8,41% | 22,23 | 23,52 | 23,02 | 22,23 | 23,48 | 485 | 16.033.401 |
| 9/1/2026 | 22,83 | 24,27 | +6,21% | 22,83 | 28,50 | 23,85 | 23,36 | 23,63 | 435 | 14.266.051 |
| 8/1/2026 | 22,85 | 22,85 | -1,85% | 22,80 | 23,42 | 23,06 | 22,85 | 23,20 | 476 | 16.848.542 |
| 7/1/2026 | 24,01 | 23,28 | -4,08% | 22,75 | 24,02 | 23,30 | 23,06 | 23,28 | 632 | 19.982.935 |
| 6/1/2026 | 23,24 | 24,27 | +0,96% | 23,24 | 25,25 | 24,57 | 24,04 | 24,27 | 844 | 26.687.762 |
| 5/1/2026 | 24,05 | 24,04 | -3,38% | 23,01 | 24,50 | 23,81 | 24,04 | 24,10 | 964 | 32.595.186 |
| 2/1/2026 | 24,90 | 24,88 | 0,00% | 22,80 | 29,83 | 24,16 | 23,36 | 23,78 | 530 | 19.953.486 |