CYRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	22.800	22.990	22.370	22.410	22.410	10,241
2026-07-10	23.160	23.160	23.160	23.160	23.160	13,459
2026-07-09	21.250	22.330	21.250	22.230	22.230	8,190
2026-07-08	22.210	22.340	21.090	21.410	21.410	13,802
2026-07-07	22.700	22.810	22.160	22.200	22.200	8,546
2026-07-06	23.180	23.400	22.560	22.570	22.570	10,021
2026-07-03	23.390	23.390	23.390	23.390	23.390	8,788
2026-07-02	22.890	23.430	22.810	23.020	23.020	7,818
2026-07-01	22.620	22.980	22.510	22.740	22.740	8,522
2026-06-30	23.160	23.380	22.520	22.950	22.950	8,788
2026-06-29	23.340	23.470	23.140	23.200	23.200	6,433
2026-06-26	23.380	23.380	23.380	23.380	23.380	10,802
2026-06-25	22.730	23.270	22.400	22.910	22.910	11,216
2026-06-24	21.500	22.700	21.300	22.500	22.500	14,797
2026-06-23	21.550	21.730	21.170	21.600	21.600	7,535
2026-06-22	21.830	22.110	21.570	21.750	21.750	7,605
2026-06-19	21.980	21.980	21.980	21.980	21.980	11,080
2026-06-18	20.870	21.410	20.690	20.980	20.980	7,965
2026-06-17	21.610	21.950	20.800	20.800	20.800	8,945
2026-06-16	21.910	22.010	21.270	21.720	21.720	7,535
2026-06-15	21.770	22.550	21.530	21.700	21.700	10,090
2026-06-12	21.050	21.860	20.740	21.490	21.490	13,529
2026-06-11	20.280	21.390	20.170	21.120	21.120	10,618
2026-06-10	20.620	20.620	19.990	20.170	20.170	12,095
2026-06-09	20.160	20.990	20.150	20.770	20.770	11,977
2026-06-08	19.850	20.550	19.770	20.110	20.110	13,491
2026-06-05	19.950	19.950	19.950	19.950	19.950	19,922
2026-06-03	20.740	20.740	20.740	20.740	20.740	20,848
2026-06-02	22.400	22.840	22.340	22.410	22.410	9,769
2026-06-01	22.450	22.660	21.930	22.300	22.300	11,367
2026-05-29	22.650	22.650	22.650	22.650	22.650	10,094
2026-05-28	22.210	22.780	21.940	22.440	22.440	7,484
2026-05-27	22.440	22.790	22.030	22.120	22.120	17,924
2026-05-26	22.590	22.690	22.150	22.250	22.250	9,202
2026-05-25	21.450	22.730	21.440	22.640	22.640	9,868
2026-05-22	21.210	21.210	21.210	21.210	21.210	13,505
2026-05-21	22.080	22.400	21.600	22.070	22.070	7,974
2026-05-20	21.470	22.550	21.450	22.300	22.300	11,753
2026-05-19	21.500	21.730	21.180	21.400	21.400	9,660
2026-05-18	21.720	22.000	21.450	21.690	21.690	9,890
2026-05-15	21.850	21.850	21.850	21.850	21.850	20,906
2026-05-14	21.850	21.850	21.850	21.850	21.850	12,883
2026-05-13	21.630	21.630	21.630	21.630	21.630	17,105
2026-05-12	22.130	22.130	22.130	22.130	22.130	11,865
2026-05-11	22.270	22.430	21.720	21.750	21.750	21,212
2026-05-08	22.250	22.250	22.250	22.250	22.250	17,418
2026-05-07	23.400	23.740	22.620	22.810	22.810	14,545
2026-05-06	23.020	23.950	22.970	22.980	22.980	20,614
2026-05-05	22.320	22.990	22.190	22.830	22.830	18,437
2026-05-04	23.590	23.830	22.200	22.360	22.360	33,401
2026-04-30	23.460	23.460	23.460	23.460	23.460	20,579
2026-04-29	24.190	24.190	23.110	23.260	23.260	24,403
2026-04-28	24.650	24.650	23.970	24.100	24.100	24,394
2026-04-27	26.670	26.900	25.040	25.160	25.160	26,136
2026-04-24	26.690	26.690	26.690	26.690	26.690	13,264
2026-04-23	27.100	27.270	26.580	27.220	27.220	11,487
2026-04-22	27.380	27.640	26.960	27.220	27.220	15,365
2026-04-20	27.620	27.620	27.620	27.620	27.620	12,422
2026-04-17	27.690	27.690	27.690	27.690	27.690	13,744
2026-04-16	27.710	27.950	27.060	27.160	27.160	12,796

← NewerPage 2 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.