CYRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	28.010	28.150	27.050	27.660	27.660	14,837
2026-04-14	28.090	28.570	27.800	28.070	28.070	19,677
2026-04-13	27.790	28.230	27.100	28.230	28.230	16,224
2026-04-10	27.880	27.880	27.880	27.880	27.880	15,931
2026-04-09	27.380	28.330	26.880	28.260	28.260	17,080
2026-04-08	26.340	28.380	26.340	27.470	27.470	23,108
2026-04-07	26.600	26.790	25.320	25.700	25.700	24,149
2026-04-06	27.520	27.790	26.640	26.730	26.730	19,590
2026-04-02	27.690	27.690	27.690	27.690	27.690	20,328
2026-04-01	27.340	28.560	27.330	28.500	28.500	18,310
2026-03-31	26.650	27.840	26.410	27.260	27.260	18,120
2026-03-30	26.310	26.930	25.830	26.540	26.540	14,643
2026-03-27	25.730	25.730	25.730	25.730	25.730	22,079
2026-03-26	27.990	27.990	27.370	27.520	27.520	15,654
2026-03-25	27.500	28.700	26.390	28.410	28.410	20,451
2026-03-24	26.890	27.360	26.130	27.360	27.360	21,160
2026-03-23	25.310	27.190	25.310	27.190	27.190	21,635
2026-03-20	24.900	24.900	24.900	24.900	24.900	33,115
2026-03-19	27.350	27.350	27.350	27.350	27.350	18,224
2026-03-18	27.430	27.430	27.430	27.430	27.430	11,978
2026-03-17	27.430	27.430	27.430	27.430	27.430	11,709
2026-03-16	26.810	27.390	26.650	26.900	26.900	12,169
2026-03-13	26.560	26.560	26.560	26.560	26.560	15,622
2026-03-12	28.100	28.100	27.240	27.500	27.500	18,004
2026-03-11	28.200	29.140	28.110	28.620	28.620	15,015
2026-03-10	28.200	29.170	27.570	28.400	28.400	19,971
2026-03-09	28.020	28.500	26.700	27.820	27.820	22,748
2026-03-06	28.160	28.160	28.160	28.160	28.160	18,745
2026-03-05	29.720	30.000	28.090	28.180	28.180	19,809
2026-03-04	29.240	30.440	29.240	29.960	29.960	16,197
2026-03-03	30.190	30.200	28.540	29.300	29.300	26,930
2026-03-02	30.540	30.700	29.640	30.630	30.630	20,586
2026-02-27	31.010	31.010	31.010	31.010	31.010	19,301
2026-02-26	31.730	32.090	31.220	31.870	31.870	15,057
2026-02-25	31.860	32.010	31.070	31.670	31.670	15,043
2026-02-24	31.540	31.860	31.340	31.860	31.860	16,721
2026-02-23	31.910	31.950	31.250	31.480	31.480	14,748
2026-02-20	32.070	32.070	32.070	32.070	32.070	17,485
2026-02-19	31.570	31.760	31.230	31.720	31.720	14,136
2026-02-18	30.640	31.830	30.520	31.310	31.310	13,798
2026-02-13	30.800	30.800	30.800	30.800	30.800	13,697
2026-02-12	31.280	31.550	30.420	30.850	30.850	19,045
2026-02-11	31.310	31.610	31.070	31.260	31.260	18,041
2026-02-10	30.790	31.500	30.790	31.200	31.200	15,880
2026-02-09	31.160	31.540	30.550	30.810	30.810	15,860
2026-02-06	31.120	31.120	31.120	31.120	31.120	14,519
2026-02-05	30.550	31.470	30.400	31.210	31.210	16,451
2026-02-04	32.000	32.260	30.170	30.370	30.370	20,695
2026-02-03	30.740	32.160	30.740	32.160	32.160	24,076
2026-02-02	29.460	30.620	29.260	30.620	30.620	22,626
2026-01-30	29.690	29.690	29.690	29.690	29.690	4,226
2026-01-29	30.190	30.540	29.170	29.860	29.860	20,913
2026-01-28	29.830	30.500	29.630	30.200	30.200	23,611
2026-01-27	28.480	30.010	28.390	30.010	30.010	28,016
2026-01-26	28.170	28.330	27.600	28.050	28.050	18,446
2026-01-23	28.190	28.190	28.190	28.190	28.190	21,784
2026-01-22	26.490	27.480	26.130	27.110	27.110	21,873
2026-01-21	25.390	26.460	25.390	26.460	26.460	26,371
2026-01-20	24.620	25.380	24.390	25.380	25.380	14,116
2026-01-19	24.680	24.850	24.500	24.570	24.570	15,082

← NewerPage 3 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.