CYRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 7,659 |
| 2025-07-24 | 25.620 | 25.840 | 24.840 | 24.990 | 24.990 | 10,325 |
| 2025-07-23 | 25.710 | 26.220 | 25.580 | 25.820 | 25.820 | 12,365 |
| 2025-07-22 | 26.330 | 26.540 | 25.590 | 25.820 | 25.820 | 9,009 |
| 2025-07-21 | 26.500 | 26.960 | 26.240 | 26.280 | 26.280 | 9,452 |
| 2025-07-18 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 10,836 |
| 2025-07-17 | 26.500 | 26.960 | 26.390 | 26.960 | 26.960 | 10,296 |
| 2025-07-16 | 26.300 | 26.790 | 26.100 | 26.790 | 26.790 | 9,560 |
| 2025-07-15 | 25.460 | 26.520 | 25.460 | 26.390 | 26.390 | 9,861 |
| 2025-07-14 | 25.510 | 25.760 | 25.250 | 25.520 | 25.520 | 9,157 |
| 2025-07-11 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 9,491 |
| 2025-07-10 | 25.300 | 25.610 | 24.710 | 25.550 | 25.550 | 10,689 |
| 2025-07-09 | 25.980 | 26.180 | 25.470 | 25.950 | 25.950 | 12,395 |
| 2025-07-08 | 25.660 | 26.030 | 25.450 | 25.870 | 25.870 | 8,025 |
| 2025-07-07 | 26.010 | 26.190 | 25.400 | 25.400 | 25.400 | 9,136 |
| 2025-07-04 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 7,453 |
| 2025-07-03 | 25.900 | 26.230 | 25.790 | 25.990 | 25.990 | 8,973 |
| 2025-07-02 | 26.300 | 26.780 | 25.560 | 25.630 | 25.630 | 11,603 |
| 2025-07-01 | 26.300 | 26.950 | 26.200 | 26.470 | 26.470 | 14,436 |
| 2025-06-30 | 25.760 | 26.290 | 25.370 | 26.260 | 26.260 | 10,582 |
| 2025-06-27 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 7,836 |
| 2025-06-26 | 25.960 | 26.050 | 25.000 | 25.960 | 25.960 | 10,353 |
| 2025-06-25 | 25.800 | 25.800 | 25.020 | 25.070 | 25.070 | 8,919 |
| 2025-06-24 | 25.000 | 25.870 | 25.000 | 25.870 | 25.870 | 10,506 |
| 2025-06-23 | 25.260 | 25.390 | 25.040 | 25.290 | 25.290 | 12,322 |
| 2025-06-20 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 9,189 |
| 2025-06-18 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 10,168 |
| 2025-06-17 | 25.110 | 25.810 | 24.900 | 25.570 | 25.570 | 16,536 |
| 2025-06-16 | 24.550 | 25.200 | 24.410 | 25.130 | 25.130 | 9,134 |
| 2025-06-13 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 9,469 |
| 2025-06-12 | 24.640 | 24.870 | 24.470 | 24.710 | 24.710 | 8,510 |
| 2025-06-11 | 25.190 | 25.410 | 24.560 | 24.640 | 24.640 | 10,118 |
| 2025-06-10 | 25.190 | 25.490 | 24.950 | 25.340 | 25.340 | 9,010 |
| 2025-06-09 | 25.000 | 25.210 | 24.500 | 24.940 | 24.940 | 9,441 |
| 2025-06-06 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 8,678 |
| 2025-06-05 | 25.440 | 25.980 | 25.170 | 25.310 | 25.310 | 8,005 |
| 2025-06-04 | 25.740 | 26.150 | 25.240 | 25.440 | 25.440 | 10,969 |
| 2025-06-03 | 25.150 | 25.840 | 25.030 | 25.670 | 25.670 | 10,743 |
| 2025-06-02 | 24.990 | 25.440 | 24.800 | 25.010 | 25.010 | 11,508 |
| 2025-05-30 | 24.860 | 24.860 | 24.860 | 24.860 | 24.860 | 9,814 |
| 2025-05-29 | 25.540 | 25.600 | 24.650 | 24.900 | 24.900 | 9,887 |
| 2025-05-28 | 25.730 | 25.730 | 25.270 | 25.500 | 25.500 | 7,689 |
| 2025-05-27 | 25.660 | 25.660 | 25.660 | 25.660 | 25.660 | 8,365 |
| 2025-05-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 12,056 |
| 2025-05-23 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 11,360 |
| 2025-05-22 | 25.170 | 25.450 | 24.550 | 24.550 | 24.550 | 14,290 |
| 2025-05-21 | 26.400 | 26.610 | 25.100 | 25.350 | 25.350 | 15,094 |
| 2025-05-20 | 26.320 | 26.940 | 26.120 | 26.780 | 26.780 | 9,362 |
| 2025-05-19 | 26.120 | 26.120 | 26.120 | 26.120 | 26.120 | 13,661 |
| 2025-05-16 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 13,265 |
| 2025-05-15 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 6,399 |
| 2025-05-14 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 9,325 |
| 2025-05-13 | 25.550 | 25.990 | 24.980 | 25.170 | 25.170 | 10,405 |
| 2025-05-12 | 26.120 | 26.200 | 25.270 | 25.600 | 25.600 | 10,412 |
| 2025-05-09 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 0 |
| 2025-05-06 | 24.590 | 25.050 | 24.450 | 25.050 | 25.050 | 9,112 |
| 2025-05-05 | 24.240 | 24.680 | 24.060 | 24.370 | 24.370 | 10,287 |
| 2025-05-02 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 10,625 |
| 2025-04-30 | 24.890 | 24.890 | 24.890 | 24.890 | 24.890 | 41,717 |
| 2025-04-29 | 24.340 | 24.340 | 24.340 | 24.340 | 24.340 | 11,389 |
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.