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.
CYRE4F - CYRELA REALT - PN NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,30 | 22,75 | -4,61% | 22,75 | 24,17 | 23,79 | 22,75 | 23,85 | 242 | 6.387.508 |
| 3/9/2026 | 23,52 | 23,85 | +0,42% | 23,51 | 24,43 | 23,85 | 23,65 | 23,85 | 161 | 6.924.154 |
| 2/9/2026 | 23,32 | 23,75 | +2,64% | 23,22 | 24,43 | 23,91 | 23,71 | 23,75 | 243 | 9.245.650 |
| 1/9/2026 | 22,73 | 23,14 | +1,98% | 21,70 | 23,53 | 23,17 | 22,88 | 23,14 | 284 | 8.663.772 |
| 31/8/2026 | 21,66 | 22,69 | +5,19% | 21,63 | 22,70 | 22,31 | 22,42 | 22,69 | 153 | 6.732.592 |
| 28/8/2026 | 22,51 | 21,57 | -3,01% | 21,20 | 23,12 | 22,06 | 21,57 | 21,93 | 214 | 5.742.452 |
| 27/8/2026 | 22,42 | 22,24 | -2,80% | 22,05 | 23,00 | 22,33 | 22,24 | 22,59 | 113 | 4.904.076 |
| 26/8/2026 | 23,50 | 22,88 | -3,26% | 22,75 | 23,95 | 23,18 | 22,75 | 22,88 | 135 | 3.769.577 |
| 25/8/2026 | 22,60 | 23,65 | +3,77% | 22,60 | 23,65 | 23,23 | 23,37 | 23,65 | 243 | 9.725.287 |
| 24/8/2026 | 21,73 | 22,79 | +4,88% | 21,61 | 22,84 | 22,45 | 22,52 | 22,79 | 217 | 8.220.200 |
| 21/8/2026 | 21,70 | 21,73 | +0,65% | 21,32 | 22,10 | 21,78 | 21,73 | 21,95 | 150 | 6.379.368 |
| 20/8/2026 | 20,74 | 21,59 | +4,70% | 20,11 | 21,59 | 21,17 | 21,31 | 21,59 | 185 | 6.513.297 |
| 19/8/2026 | 20,00 | 20,62 | +1,38% | 20,00 | 20,75 | 20,47 | 20,62 | 20,70 | 148 | 4.849.209 |
| 18/8/2026 | 21,04 | 20,34 | -3,56% | 19,87 | 21,04 | 20,25 | 20,02 | 20,34 | 137 | 4.750.527 |
| 17/8/2026 | 20,76 | 21,09 | +2,28% | 20,45 | 21,19 | 20,91 | 21,02 | 21,09 | 148 | 6.424.104 |
| 14/8/2026 | 20,80 | 20,62 | +1,38% | 19,50 | 20,88 | 20,51 | 20,62 | 20,89 | 161 | 6.281.730 |
| 13/8/2026 | 19,41 | 20,34 | +1,55% | 19,41 | 20,40 | 20,08 | 20,20 | 20,34 | 203 | 4.485.456 |
| 12/8/2026 | 19,70 | 20,03 | +2,61% | 19,23 | 20,03 | 19,75 | 19,79 | 20,03 | 196 | 4.866.391 |
| 11/8/2026 | 20,34 | 19,52 | -5,24% | 19,52 | 20,70 | 20,06 | 19,52 | 19,75 | 150 | 3.664.438 |
| 10/8/2026 | 20,60 | 20,60 | +0,05% | 20,26 | 20,77 | 20,54 | 20,43 | 20,60 | 89 | 3.659.311 |
| 7/8/2026 | 20,83 | 20,59 | -0,82% | 20,37 | 21,22 | 20,72 | 20,58 | 20,75 | 122 | 4.039.978 |
| 6/8/2026 | 20,69 | 20,76 | +2,22% | 20,01 | 21,43 | 21,01 | 20,76 | 21,14 | 195 | 7.249.463 |
| 5/8/2026 | 20,04 | 20,31 | +0,89% | 20,04 | 21,18 | 20,63 | 20,31 | 20,56 | 176 | 5.247.431 |
| 4/8/2026 | 20,44 | 20,13 | -1,80% | 20,11 | 20,98 | 20,30 | 20,13 | 20,49 | 166 | 4.186.494 |
| 3/8/2026 | 20,34 | 20,50 | +1,18% | 19,57 | 20,77 | 20,41 | 20,28 | 20,50 | 122 | 4.722.265 |
| 31/7/2026 | 20,22 | 20,26 | +0,20% | 20,05 | 20,42 | 20,25 | 20,26 | 20,51 | 94 | 3.365.659 |
| 30/7/2026 | 19,20 | 20,22 | +4,71% | 19,20 | 20,54 | 20,18 | 20,22 | 20,50 | 193 | 5.680.738 |
| 29/7/2026 | 19,84 | 19,31 | -3,55% | 19,31 | 19,98 | 19,52 | 19,31 | 19,47 | 132 | 3.152.594 |
| 28/7/2026 | 19,81 | 20,02 | +1,06% | 19,81 | 20,50 | 20,22 | 20,02 | 20,15 | 189 | 5.120.060 |
| 27/7/2026 | 19,60 | 19,81 | +1,75% | 19,46 | 20,03 | 19,85 | 19,81 | 19,96 | 179 | 4.485.360 |
| 24/7/2026 | 19,35 | 19,47 | +1,04% | 19,28 | 19,72 | 19,43 | 19,40 | 19,60 | 117 | 3.785.424 |
| 23/7/2026 | 20,05 | 19,27 | -3,07% | 19,27 | 20,05 | 19,42 | 19,27 | 19,55 | 184 | 3.195.948 |
| 22/7/2026 | 19,87 | 19,88 | +0,66% | 19,80 | 20,45 | 20,05 | 19,88 | 20,18 | 313 | 4.407.642 |
| 21/7/2026 | 20,03 | 19,75 | -0,50% | 19,70 | 20,03 | 19,80 | 19,75 | 19,82 | 120 | 3.205.022 |
| 20/7/2026 | 20,55 | 19,85 | -3,50% | 19,80 | 20,55 | 20,07 | 19,85 | 20,07 | 204 | 3.808.008 |
| 17/7/2026 | 19,83 | 20,57 | +0,59% | 19,83 | 20,70 | 20,26 | 20,35 | 20,57 | 110 | 2.577.383 |
| 16/7/2026 | 20,59 | 20,45 | -2,48% | 20,45 | 21,04 | 20,69 | 20,45 | 20,63 | 166 | 3.274.021 |
| 15/7/2026 | 21,38 | 20,97 | -2,56% | 20,91 | 21,38 | 21,09 | 20,97 | 21,00 | 82 | 2.316.728 |
| 14/7/2026 | 21,01 | 21,52 | +2,77% | 20,72 | 21,88 | 20,99 | 21,21 | 21,52 | 131 | 4.850.370 |
| 13/7/2026 | 21,52 | 20,94 | -3,19% | 20,87 | 21,80 | 21,09 | 20,94 | 21,06 | 118 | 2.719.005 |
| 10/7/2026 | 20,74 | 21,63 | +4,09% | 20,74 | 21,85 | 21,54 | 21,48 | 21,63 | 138 | 5.031.447 |
| 9/7/2026 | 19,86 | 20,78 | +4,84% | 19,70 | 21,02 | 20,32 | 20,60 | 20,78 | 175 | 5.846.425 |
| 8/7/2026 | 20,55 | 19,82 | -3,88% | 19,75 | 20,55 | 19,91 | 19,82 | 19,86 | 213 | 4.425.753 |
| 7/7/2026 | 20,86 | 20,62 | -1,10% | 20,62 | 21,18 | 20,81 | 20,62 | 20,86 | 164 | 4.577.062 |
| 6/7/2026 | 21,03 | 20,85 | -3,96% | 20,85 | 21,88 | 21,15 | 20,85 | 21,37 | 222 | 5.388.609 |
| 3/7/2026 | 21,88 | 21,71 | +0,14% | 20,98 | 21,99 | 21,76 | 21,71 | 21,99 | 165 | 3.928.891 |
| 2/7/2026 | 21,51 | 21,68 | +2,51% | 21,15 | 21,87 | 21,47 | 21,35 | 21,68 | 132 | 3.199.646 |
| 1/7/2026 | 21,06 | 21,15 | -1,58% | 20,90 | 21,66 | 21,15 | 21,15 | 21,53 | 253 | 4.987.214 |
| 30/6/2026 | 21,44 | 21,49 | +1,13% | 20,76 | 21,69 | 21,14 | 21,21 | 21,49 | 164 | 3.466.997 |
| 29/6/2026 | 21,41 | 21,25 | -2,07% | 21,15 | 21,85 | 21,42 | 21,25 | 21,39 | 162 | 3.923.439 |
| 26/6/2026 | 20,60 | 21,70 | +3,68% | 20,60 | 21,98 | 21,48 | 21,70 | 21,74 | 419 | 6.799.993 |
| 25/6/2026 | 20,71 | 20,93 | +1,11% | 20,55 | 21,50 | 20,93 | 20,93 | 21,11 | 254 | 5.148.805 |
| 24/6/2026 | 20,09 | 20,70 | +4,55% | 19,70 | 20,91 | 20,54 | 20,70 | 20,83 | 287 | 5.202.525 |
| 23/6/2026 | 19,50 | 19,80 | -0,45% | 19,39 | 20,09 | 19,76 | 19,80 | 19,95 | 199 | 5.081.575 |
| 22/6/2026 | 19,03 | 19,89 | +2,00% | 19,02 | 20,49 | 19,78 | 19,89 | 20,03 | 155 | 4.266.021 |
| 19/6/2026 | 19,13 | 19,50 | +0,98% | 19,13 | 20,33 | 19,95 | 19,50 | 20,19 | 158 | 4.388.182 |
| 18/6/2026 | 19,30 | 19,31 | +1,31% | 18,95 | 19,68 | 19,25 | 19,31 | 19,49 | 129 | 3.870.952 |
| 17/6/2026 | 19,72 | 19,06 | -3,35% | 19,06 | 20,10 | 19,60 | 19,06 | 19,30 | 104 | 4.130.245 |
| 16/6/2026 | 19,90 | 19,72 | -0,60% | 19,51 | 19,90 | 19,74 | 19,72 | 19,77 | 150 | 4.418.119 |
| 15/6/2026 | 19,52 | 19,84 | +2,37% | 19,52 | 20,63 | 20,05 | 19,62 | 19,99 | 197 | 3.863.401 |
| 12/6/2026 | 18,50 | 19,38 | +0,52% | 18,50 | 19,84 | 19,53 | 19,38 | 19,69 | 221 | 4.863.940 |
| 11/6/2026 | 18,78 | 19,28 | +3,54% | 18,60 | 19,62 | 18,87 | 19,28 | 19,51 | 207 | 5.115.998 |
| 10/6/2026 | 18,69 | 18,62 | -2,10% | 18,61 | 19,12 | 18,78 | 18,62 | 18,90 | 454 | 5.115.547 |
| 9/6/2026 | 18,56 | 19,02 | +1,93% | 18,56 | 19,24 | 19,00 | 19,01 | 19,20 | 201 | 5.035.596 |
| 8/6/2026 | 18,16 | 18,66 | +1,97% | 18,16 | 18,95 | 18,52 | 18,45 | 18,66 | 255 | 4.207.965 |
| 5/6/2026 | 19,03 | 18,30 | -4,34% | 18,28 | 20,07 | 18,63 | 18,28 | 18,30 | 396 | 5.779.091 |
| 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 |