CYRE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	33.860	34.850	33.000	33.000	33.000	32,400
2026-10-06	33.200	34.940	32.930	34.250	34.250	35,918
2026-10-05	29.470	35.150	28.470	33.000	33.000	85,976
2026-10-02	27.910	27.910	27.910	27.910	27.910	15,275
2026-10-01	27.250	27.510	26.460	27.250	27.250	15,455
2026-09-30	27.210	27.210	27.210	27.210	27.210	0
2026-09-28	26.710	27.050	26.470	26.550	26.550	10,334
2026-09-25	27.000	27.000	27.000	27.000	27.000	10,636
2026-09-24	26.630	27.070	26.130	26.540	26.540	10,711
2026-09-23	26.760	27.770	26.640	26.640	26.640	11,349
2026-09-22	27.590	27.590	26.950	27.300	27.300	10,228
2026-09-21	26.640	27.930	26.640	27.800	27.800	20,967
2026-09-18	26.670	26.670	26.670	26.670	26.670	11,201
2026-09-17	26.740	27.080	25.660	25.760	25.760	20,937
2026-09-16	25.800	26.960	25.700	26.700	26.700	24,136
2026-09-15	25.280	25.950	25.250	25.950	25.950	9,783
2026-09-14	25.490	25.650	24.810	25.270	25.270	15,545
2026-09-11	26.260	26.260	26.260	26.260	26.260	11,095
2026-09-10	24.990	26.150	24.070	26.150	26.150	12,640
2026-09-09	25.510	25.510	25.060	25.220	25.220	22,405
2026-09-08	25.710	26.280	25.570	25.700	25.700	16,135
2026-09-04	25.440	25.440	25.440	25.440	25.440	10,450
2026-09-03	25.510	26.320	25.350	25.500	25.500	14,895
2026-09-02	24.760	26.410	24.700	25.570	25.570	20,400
2026-09-01	24.300	25.130	23.900	24.910	24.910	20,340
2026-08-31	23.090	24.260	23.030	24.030	24.030	14,948
2026-08-28	23.030	23.030	23.030	23.030	23.030	17,619
2026-08-27	23.950	24.270	23.520	23.950	23.950	13,784
2026-08-26	24.730	25.100	24.020	24.130	24.130	11,440
2026-08-25	23.940	25.010	23.900	24.930	24.930	15,806
2026-08-24	23.010	24.070	22.800	23.860	23.860	14,554
2026-08-21	23.050	23.050	23.050	23.050	23.050	17,551
2026-08-20	21.320	22.590	21.260	22.460	22.460	16,944
2026-08-19	21.210	21.930	21.210	21.740	21.740	8,046
2026-08-18	21.460	21.790	20.910	21.140	21.140	8,463
2026-08-17	21.200	21.760	21.030	21.400	21.400	9,252
2026-08-14	21.470	21.470	21.470	21.470	21.470	10,969
2026-08-13	21.070	21.070	21.070	21.070	21.070	9,589
2026-08-12	20.420	20.420	20.420	20.420	20.420	8,569
2026-08-11	20.550	20.550	20.550	20.550	20.550	12,182
2026-08-10	21.690	21.890	21.100	21.320	21.320	11,642
2026-08-07	21.680	21.680	21.680	21.680	21.680	10,098
2026-08-06	21.680	22.750	21.670	21.690	21.690	14,361
2026-08-05	21.430	22.310	21.330	21.520	21.520	10,562
2026-08-04	21.530	22.030	21.240	21.280	21.280	9,322
2026-08-03	21.450	22.100	21.250	21.420	21.420	11,084
2026-07-31	21.530	21.530	21.530	21.530	21.530	5,860
2026-07-30	20.770	21.750	20.770	21.490	21.490	10,001
2026-07-29	21.380	21.390	20.540	20.890	20.890	13,187
2026-07-28	21.460	22.220	21.280	21.390	21.390	10,814
2026-07-27	20.850	21.320	20.600	21.320	21.320	8,120
2026-07-24	20.720	20.720	20.720	20.720	20.720	9,317
2026-07-23	21.200	21.200	20.560	20.560	20.560	11,949
2026-07-22	21.010	21.650	21.010	21.200	21.200	9,443
2026-07-21	21.120	21.300	20.830	21.290	21.290	9,828
2026-07-20	21.680	21.780	21.110	21.160	21.160	11,115
2026-07-17	21.600	21.600	21.600	21.600	21.600	9,950
2026-07-16	22.350	22.550	21.800	21.800	21.800	9,738
2026-07-15	22.950	23.010	22.400	22.430	22.430	10,467
2026-07-14	22.670	23.030	22.210	22.740	22.740	10,342

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.