CYRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 19.640 | 19.640 | 19.290 | 19.300 | 19.300 | 7,326 |
| 2025-01-27 | 18.550 | 19.640 | 18.530 | 19.640 | 19.640 | 16,548 |
| 2025-01-24 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 10,253 |
| 2025-01-23 | 18.560 | 18.870 | 18.340 | 18.700 | 18.700 | 8,180 |
| 2025-01-22 | 18.220 | 18.890 | 18.080 | 18.580 | 18.580 | 10,120 |
| 2025-01-21 | 17.950 | 18.350 | 17.780 | 18.210 | 18.210 | 6,407 |
| 2025-01-20 | 17.870 | 18.300 | 17.620 | 18.010 | 18.010 | 10,933 |
| 2025-01-17 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 11,514 |
| 2025-01-16 | 17.940 | 18.070 | 17.630 | 17.680 | 17.680 | 9,870 |
| 2025-01-15 | 16.900 | 17.970 | 16.730 | 17.970 | 17.970 | 12,730 |
| 2025-01-14 | 16.490 | 16.800 | 16.260 | 16.800 | 16.800 | 7,344 |
| 2025-01-13 | 16.370 | 16.530 | 16.220 | 16.310 | 16.310 | 10,755 |
| 2025-01-10 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 5,124 |
| 2025-01-09 | 16.270 | 16.700 | 16.160 | 16.500 | 16.500 | 6,140 |
| 2025-01-08 | 16.840 | 16.840 | 16.120 | 16.220 | 16.220 | 10,162 |
| 2025-01-07 | 16.740 | 17.070 | 16.710 | 16.880 | 16.880 | 7,299 |
| 2025-01-06 | 16.510 | 16.850 | 16.340 | 16.840 | 16.840 | 8,790 |
| 2025-01-03 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 8,983 |
| 2025-01-02 | 16.800 | 17.150 | 16.260 | 16.720 | 16.720 | 13,628 |
| 2024-12-30 | 16.930 | 16.930 | 16.930 | 16.930 | 16.930 | 6,597 |
| 2024-12-27 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 18,232 |
| 2024-12-26 | 17.500 | 17.500 | 17.100 | 17.100 | 17.100 | 8,044 |
| 2024-12-23 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | 8,891 |
| 2024-12-20 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 10,553 |
| 2024-12-19 | 17.000 | 17.720 | 16.990 | 17.710 | 17.710 | 8,843 |
| 2024-12-18 | 18.200 | 18.200 | 16.980 | 17.240 | 17.240 | 12,616 |
| 2024-12-17 | 17.820 | 18.390 | 17.760 | 18.380 | 18.380 | 11,707 |
| 2024-12-16 | 18.050 | 18.120 | 17.800 | 17.800 | 17.800 | 10,168 |
| 2024-12-13 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 8,193 |
| 2024-12-12 | 18.880 | 19.060 | 18.010 | 18.280 | 18.280 | 12,390 |
| 2024-12-11 | 18.400 | 19.940 | 18.400 | 19.270 | 19.270 | 20,498 |
| 2024-12-10 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 0 |
← NewerPage 8 of 8 · 452 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.