CYRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.700	24.700	24.700	24.700	24.700	23,586
2026-01-15	24.980	25.310	24.760	25.150	25.150	14,727
2026-01-14	25.010	25.130	24.430	25.120	25.120	15,452
2026-01-13	24.690	24.780	24.020	24.780	24.780	16,779
2026-01-12	24.780	24.850	24.260	24.600	24.600	14,966
2026-01-09	24.830	24.830	24.830	24.830	24.830	17,881
2026-01-08	24.220	24.720	24.080	24.250	24.250	15,336
2026-01-07	25.230	25.240	24.100	24.230	24.230	21,262
2026-01-06	25.260	26.340	25.040	25.270	25.270	21,831
2026-01-05	24.170	25.370	23.800	25.210	25.210	22,701
2026-01-02	24.080	24.080	24.080	24.080	24.080	27,595
2025-12-30	29.980	29.980	29.980	29.980	29.980	10,661
2025-12-29	29.810	29.870	28.860	28.860	28.860	11,398
2025-12-26	29.670	29.670	29.670	29.670	29.670	9,062
2025-12-23	29.490	29.490	29.490	29.490	29.490	12,801
2025-12-22	29.740	29.990	29.000	29.020	29.020	14,235
2025-12-19	29.750	29.750	29.750	29.750	29.750	15,741
2025-12-18	31.180	31.180	30.130	30.410	30.410	14,404
2025-12-17	31.470	31.850	30.180	30.990	30.990	17,443
2025-12-16	33.050	33.340	31.350	31.580	31.580	16,110
2025-12-15	33.390	33.600	32.980	33.120	33.120	12,316
2025-12-12	33.180	33.180	33.180	33.180	33.180	10,293
2025-12-11	32.550	33.000	32.300	32.590	32.590	8,871
2025-12-10	32.370	32.620	32.000	32.200	32.200	14,302
2025-12-09	35.930	35.940	34.600	35.100	35.100	29,315
2025-12-08	35.700	36.100	34.970	35.850	35.850	29,989
2025-12-05	34.420	34.420	34.420	34.420	34.420	70,725
2025-12-04	36.960	38.360	36.800	38.350	38.350	11,653
2025-12-03	36.920	37.090	36.560	36.800	36.800	10,583
2025-12-02	36.100	37.000	35.950	37.000	37.000	11,799
2025-12-01	35.700	36.100	35.110	35.800	35.800	13,532
2025-11-28	35.720	35.720	35.720	35.720	35.720	10,333
2025-11-27	34.950	35.060	34.450	34.900	34.900	6,399
2025-11-26	34.800	35.210	34.700	34.840	34.840	9,635
2025-11-25	34.210	34.900	34.210	34.700	34.700	7,353
2025-11-24	34.100	34.630	33.890	34.220	34.220	6,333
2025-11-21	33.900	33.900	33.900	33.900	33.900	6,348
2025-11-19	34.290	34.290	34.290	34.290	34.290	7,864
2025-11-18	34.150	34.720	33.580	34.690	34.690	9,695
2025-11-17	35.190	35.330	34.160	34.160	34.160	10,370
2025-11-14	35.200	35.200	35.200	35.200	35.200	14,537
2025-11-13	34.540	34.700	33.810	33.810	33.810	9,927
2025-11-12	34.730	34.960	34.310	34.410	34.410	10,365
2025-11-11	33.500	34.850	33.500	34.660	34.660	11,462
2025-11-10	33.550	34.250	33.210	33.490	33.490	16,302
2025-11-07	33.350	33.350	33.350	33.350	33.350	15,083
2025-11-06	31.680	32.170	31.520	31.980	31.980	12,155
2025-11-05	30.940	31.770	30.850	31.770	31.770	11,879
2025-11-04	30.620	30.850	30.350	30.720	30.720	11,079
2025-11-03	30.590	30.850	30.390	30.760	30.760	9,995
2025-10-31	30.450	30.450	30.450	30.450	30.450	8,569
2025-10-30	29.730	30.320	29.480	29.920	29.920	7,060
2025-10-29	30.190	30.300	29.750	29.790	29.790	8,634
2025-10-28	30.290	30.290	29.720	30.140	30.140	7,448
2025-10-27	30.200	30.680	29.990	30.160	30.160	9,831
2025-10-24	29.850	29.850	29.850	29.850	29.850	8,767
2025-10-23	30.000	30.140	29.820	29.960	29.960	7,897
2025-10-22	29.990	29.990	29.500	29.700	29.700	10,655
2025-10-21	29.600	29.860	29.170	29.800	29.800	8,125
2025-10-20	28.770	29.860	28.450	29.580	29.580	8,953

← NewerPage 4 of 4 · 240 trading days

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.