CYRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.700	28.700	28.700	28.700	28.700	8,263
2025-10-16	29.020	29.220	28.680	28.860	28.860	6,903
2025-10-15	29.040	29.190	28.450	29.190	29.190	10,240
2025-10-14	28.960	28.960	28.510	28.850	28.850	9,107
2025-10-13	28.990	29.300	28.770	28.860	28.860	10,235
2025-10-10	28.890	28.890	28.890	28.890	28.890	11,552
2025-10-09	29.940	30.000	29.010	29.020	29.020	7,581
2025-10-08	29.280	30.000	28.970	30.000	30.000	10,246
2025-10-07	30.070	30.070	28.880	29.240	29.240	12,168
2025-10-06	30.510	30.610	29.850	29.850	29.850	10,268
2025-10-03	30.630	30.630	30.630	30.630	30.630	12,186
2025-10-02	30.850	31.160	30.300	30.490	30.490	9,397
2025-10-01	30.930	31.110	30.540	30.870	30.870	10,824
2025-09-30	30.730	31.060	30.540	30.540	30.540	9,493
2025-09-29	30.320	30.850	30.320	30.460	30.460	13,257
2025-09-26	30.180	30.180	30.180	30.180	30.180	7,957
2025-09-25	30.500	30.500	29.590	29.990	29.990	13,255
2025-09-24	30.200	30.670	30.120	30.340	30.340	8,960
2025-09-23	29.930	30.500	29.870	30.250	30.250	9,197
2025-09-22	30.370	30.510	29.590	29.850	29.850	10,823
2025-09-19	30.460	30.460	30.460	30.460	30.460	10,354
2025-09-18	30.500	30.690	30.440	30.570	30.570	8,919
2025-09-17	30.500	31.040	30.310	30.790	30.790	13,220
2025-09-16	30.610	32.160	30.500	30.650	30.650	25,569
2025-09-15	30.750	30.920	30.460	30.460	30.460	15,955
2025-09-12	30.170	30.170	30.170	30.170	30.170	11,942
2025-09-11	29.210	30.870	29.210	30.470	30.470	19,199
2025-09-10	28.630	29.440	28.590	29.060	29.060	9,177
2025-09-09	28.510	29.020	28.510	28.720	28.720	12,615
2025-09-08	28.900	28.940	28.290	28.290	28.290	11,541
2025-09-05	28.820	28.820	28.820	28.820	28.820	13,972
2025-09-04	27.600	28.330	27.430	28.330	28.330	10,033
2025-09-03	27.800	28.000	27.400	27.420	27.420	8,349
2025-09-02	27.750	27.890	27.270	27.610	27.610	12,101
2025-09-01	28.270	28.550	27.800	27.800	27.800	12,210
2025-08-29	28.400	28.400	28.400	28.400	28.400	12,190
2025-08-28	27.150	28.420	27.140	28.030	28.030	16,560
2025-08-27	26.560	27.100	26.510	27.000	27.000	10,979
2025-08-26	26.520	26.850	26.010	26.710	26.710	8,371
2025-08-25	26.230	27.030	26.000	26.400	26.400	17,406
2025-08-22	26.240	26.240	26.240	26.240	26.240	13,088
2025-08-21	24.580	24.750	24.230	24.470	24.470	6,363
2025-08-20	25.030	25.030	24.480	24.710	24.710	6,808
2025-08-19	25.270	25.270	24.600	24.660	24.660	9,515
2025-08-18	25.670	26.130	25.350	25.590	25.590	15,931
2025-08-15	24.500	25.900	24.120	25.750	25.750	11,631
2025-08-14	24.640	25.400	24.410	25.370	25.370	10,877
2025-08-13	25.350	25.390	24.440	24.600	24.600	12,722
2025-08-12	24.830	25.400	24.830	25.120	25.120	8,995
2025-08-11	24.940	25.150	24.760	24.760	24.760	7,267
2025-08-08	25.200	25.200	25.200	25.200	25.200	9,239
2025-08-07	24.700	25.360	24.660	24.770	24.770	15,573
2025-08-06	24.230	24.970	24.060	24.870	24.870	9,926
2025-08-05	24.030	24.300	23.840	24.220	24.220	8,208
2025-08-04	24.700	24.820	23.880	24.270	24.270	10,440
2025-08-01	24.400	24.400	24.400	24.400	24.400	10,456
2025-07-31	24.680	24.680	24.070	24.610	24.610	9,475
2025-07-30	24.270	24.940	24.200	24.510	24.510	8,369
2025-07-29	24.400	24.770	24.300	24.460	24.460	7,280
2025-07-28	25.240	25.400	24.120	24.250	24.250	10,456

← NewerPage 5 of 8 · 452 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.