CYRE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.470	25.410	24.400	24.930	24.930	18,431
2025-04-25	25.600	25.600	25.600	25.600	25.600	19,764
2025-04-24	25.780	27.040	25.780	26.710	26.710	12,490
2025-04-23	26.210	26.450	25.780	25.780	25.780	10,545
2025-04-22	25.500	26.250	25.500	26.050	26.050	15,960
2025-04-17	25.550	25.550	25.550	25.550	25.550	8,434
2025-04-16	25.600	25.660	25.170	25.170	25.170	7,724
2025-04-15	24.910	25.750	24.870	25.740	25.740	8,264
2025-04-14	25.160	25.440	24.980	25.100	25.100	13,290
2025-04-11	24.810	24.810	24.810	24.810	24.810	11,291
2025-04-10	24.990	24.990	24.440	24.600	24.600	10,403
2025-04-09	24.160	25.230	24.080	24.640	24.640	11,162
2025-04-08	24.080	25.050	24.080	24.550	24.550	8,926
2025-04-07	23.910	25.000	23.750	23.990	23.990	9,993
2025-04-04	24.210	24.210	24.210	24.210	24.210	7,848
2025-04-03	25.340	25.340	25.340	25.340	25.340	14,383
2025-04-02	23.960	23.960	23.960	23.960	23.960	8,770
2025-04-01	24.210	24.210	24.210	24.210	24.210	10,570
2025-03-31	23.800	23.800	23.800	23.800	23.800	7,521
2025-03-28	24.230	24.230	24.230	24.230	24.230	8,452
2025-03-27	24.000	24.340	23.870	24.050	24.050	9,187
2025-03-26	23.740	24.370	23.620	23.870	23.870	7,419
2025-03-25	23.550	24.080	23.310	23.790	23.790	8,244
2025-03-24	23.900	24.020	23.230	23.350	23.350	8,508
2025-03-21	23.880	23.880	23.880	23.880	23.880	14,898
2025-03-20	24.020	24.670	23.640	23.810	23.810	11,831
2025-03-19	23.420	24.240	23.400	24.240	24.240	12,835
2025-03-18	23.200	23.900	23.010	23.400	23.400	10,314
2025-03-17	22.980	23.410	22.820	23.130	23.130	10,769
2025-03-14	22.880	22.880	22.880	22.880	22.880	13,913
2025-03-13	22.240	22.750	21.940	22.490	22.490	9,815
2025-03-12	21.460	22.430	21.460	22.200	22.200	10,880
2025-03-11	21.350	21.720	21.170	21.470	21.470	6,336
2025-03-10	21.760	21.900	21.450	21.450	21.450	8,445
2025-03-07	21.730	21.730	21.730	21.730	21.730	8,750
2025-03-06	20.880	21.800	20.580	21.040	21.040	8,777
2025-03-05	20.500	21.260	20.210	20.620	20.620	6,532
2025-02-28	20.700	20.700	20.700	20.700	20.700	9,505
2025-02-27	21.150	21.560	21.150	21.240	21.240	6,626
2025-02-26	21.850	22.130	21.250	21.250	21.250	7,844
2025-02-25	21.450	22.080	21.450	21.910	21.910	8,618
2025-02-24	22.400	22.540	21.500	21.500	21.500	11,425
2025-02-21	22.420	22.420	22.420	22.420	22.420	14,347
2025-02-20	22.210	22.490	21.970	22.210	22.210	7,091
2025-02-19	22.400	22.400	22.050	22.230	22.230	8,972
2025-02-18	22.460	22.720	22.200	22.430	22.430	9,884
2025-02-17	21.800	22.870	21.450	22.800	22.800	19,319
2025-02-14	21.690	21.690	21.690	21.690	21.690	14,141
2025-02-13	21.010	21.150	20.700	21.150	21.150	5,819
2025-02-12	20.890	21.040	20.490	21.030	21.030	10,345
2025-02-11	20.520	21.270	20.520	21.210	21.210	7,809
2025-02-10	20.480	20.890	20.480	20.620	20.620	11,350
2025-02-07	20.520	20.520	20.520	20.520	20.520	9,817
2025-02-06	20.610	21.110	20.590	20.920	20.920	9,924
2025-02-05	20.670	20.910	20.310	20.910	20.910	7,794
2025-02-04	20.590	20.900	20.440	20.610	20.610	8,243
2025-02-03	20.110	20.850	19.740	20.670	20.670	13,364
2025-01-31	20.320	20.320	20.320	20.320	20.320	10,241
2025-01-30	19.760	20.500	19.680	20.300	20.300	12,405
2025-01-29	19.300	19.660	19.200	19.400	19.400	8,315

← NewerPage 7 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.