Cotações Históricas CYBR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 6,951 | -0,14 | -1,94% | 7,048 | 7,048 | 6,951 | 1.956 |
07 Mai 2024 | 7,0885 | 0,13 | 1,93% | 7,118 | 7,128 | 7,0885 | 8.799 |
03 Mai 2024 | 6,9545 | -0,09 | -1,24% | 6,976 | 6,991 | 6,9545 | 28.584 |
02 Mai 2024 | 7,042 | 0,04 | 0,63% | 6,989 | 7,042 | 6,989 | 5.279 |
01 Mai 2024 | 6,998 | -0,05 | -0,68% | 6,998 | 6,998 | 6,998 | 1.412 |
30 Abr 2024 | 7,046 | -0,10 | -1,34% | 7,046 | 7,046 | 7,046 | 0 |
29 Abr 2024 | 7,1415 | -0,01 | -0,13% | 7,1415 | 7,1415 | 7,1415 | 14.303 |
26 Abr 2024 | 7,151 | 0,11 | 1,62% | 7,152 | 7,152 | 7,151 | 1.430 |
25 Abr 2024 | 7,037 | -0,11 | -1,54% | 7,116 | 7,116 | 7,037 | 23.567 |
24 Abr 2024 | 7,147 | 0,04 | 0,57% | 7,129 | 7,147 | 7,117 | 2.802 |
23 Abr 2024 | 7,1065 | 0,24 | 3,47% | 7,1065 | 7,1065 | 7,1065 | 600 |
22 Abr 2024 | 6,8685 | -0,02 | -0,22% | 6,945 | 6,945 | 6,849 | 3.109 |
19 Abr 2024 | 6,8835 | -0,09 | -1,34% | 6,90 | 6,90 | 6,872 | 8.432 |
18 Abr 2024 | 6,977 | 0,02 | 0,29% | 6,95 | 6,977 | 6,95 | 300 |
17 Abr 2024 | 6,9565 | -0,05 | -0,78% | 7,01 | 7,01 | 6,9565 | 6 |
16 Abr 2024 | 7,011 | -0,13 | -1,79% | 6,977 | 7,011 | 6,976 | 4.453 |
15 Abr 2024 | 7,139 | -0,16 | -2,19% | 7,266 | 7,266 | 7,139 | 1.973 |
12 Abr 2024 | 7,299 | -0,02 | -0,31% | 7,408 | 7,408 | 7,299 | 14.595 |
11 Abr 2024 | 7,322 | -0,02 | -0,20% | 7,322 | 7,322 | 7,322 | 6.673 |
10 Abr 2024 | 7,337 | -0,06 | -0,83% | 7,289 | 7,337 | 7,289 | 8.600 |
09 Abr 2024 | 7,3985 | 0,00 | 0,06% | 7,396 | 7,3985 | 7,396 | 5.456 |
08 Abr 2024 | 7,394 | 0,03 | 0,46% | 7,394 | 7,394 | 7,394 | 486 |
05 Abr 2024 | 7,3605 | -0,11 | -1,44% | 7,301 | 7,3605 | 7,299 | 1.125 |
04 Abr 2024 | 7,468 | 0,04 | 0,52% | 7,435 | 7,468 | 7,435 | 884 |
03 Abr 2024 | 7,4295 | 0,05 | 0,65% | 7,405 | 7,4295 | 7,387 | 4.180 |
02 Abr 2024 | 7,3815 | -0,14 | -1,88% | 7,489 | 7,489 | 7,352 | 5.453 |
28 Mar 2024 | 7,523 | 0,11 | 1,46% | 7,414 | 7,523 | 7,414 | 12.485 |
27 Mar 2024 | 7,4145 | -0,04 | -0,51% | 7,4145 | 7,4145 | 7,4145 | 524 |
26 Mar 2024 | 7,4525 | 0,02 | 0,24% | 7,379 | 7,4525 | 7,379 | 4.671 |
25 Mar 2024 | 7,435 | 0,00 | 0,04% | 7,527 | 7,527 | 7,435 | 2.294 |
22 Mar 2024 | 7,432 | -0,15 | -1,98% | 7,549 | 7,569 | 7,432 | 27.800 |
21 Mar 2024 | 7,5825 | 0,15 | 1,98% | 7,565 | 7,5825 | 7,565 | 5.088 |
20 Mar 2024 | 7,4355 | 0,03 | 0,43% | 7,434 | 7,439 | 7,434 | 1.831 |
19 Mar 2024 | 7,4035 | -0,05 | -0,72% | 7,38 | 7,4035 | 7,38 | 675 |
18 Mar 2024 | 7,4575 | 0,02 | 0,33% | 7,492 | 7,492 | 7,419 | 2.334 |
15 Mar 2024 | 7,433 | -0,11 | -1,48% | 7,558 | 7,558 | 7,433 | 1.668 |
14 Mar 2024 | 7,5445 | -0,20 | -2,52% | 7,759 | 7,759 | 7,5445 | 10.736 |
13 Mar 2024 | 7,7395 | 0,04 | 0,47% | 7,786 | 7,786 | 7,719 | 6.456 |
12 Mar 2024 | 7,7035 | 0,06 | 0,77% | 7,7035 | 7,7035 | 7,7035 | 1.315 |
11 Mar 2024 | 7,6445 | 0,03 | 0,41% | 7,601 | 7,646 | 7,581 | 56.041 |
08 Mar 2024 | 7,613 | 0,04 | 0,56% | 7,649 | 7,677 | 7,601 | 9.118 |
07 Mar 2024 | 7,5705 | 0,04 | 0,58% | 7,558 | 7,5705 | 7,538 | 3.441 |
06 Mar 2024 | 7,5265 | 0,13 | 1,76% | 7,662 | 7,678 | 7,5265 | 3.601 |
05 Mar 2024 | 7,3965 | -0,24 | -3,12% | 7,623 | 7,623 | 7,3965 | 4.243 |
04 Mar 2024 | 7,635 | -0,03 | -0,38% | 7,622 | 7,686 | 7,62 | 6.268 |
01 Mar 2024 | 7,664 | 0,00 | -0,05% | 7,68 | 7,68 | 7,629 | 1.926 |
29 Fev 2024 | 7,668 | 0,12 | 1,52% | 7,62 | 7,668 | 7,62 | 623 |
28 Fev 2024 | 7,553 | -0,04 | -0,49% | 7,547 | 7,553 | 7,547 | 2.875 |
27 Fev 2024 | 7,5905 | 0,06 | 0,78% | 7,543 | 7,5905 | 7,543 | 2.103 |
26 Fev 2024 | 7,532 | 0,13 | 1,69% | 7,44 | 7,532 | 7,431 | 11.492 |
23 Fev 2024 | 7,4065 | 0,06 | 0,75% | 7,431 | 7,431 | 7,4065 | 1.630 |
22 Fev 2024 | 7,351 | 0,21 | 2,98% | 7,312 | 7,351 | 7,301 | 48.594 |
21 Fev 2024 | 7,1385 | -0,44 | -5,86% | 7,332 | 7,359 | 7,1385 | 1.828 |
20 Fev 2024 | 7,5825 | -0,12 | -1,55% | 7,5825 | 7,5825 | 7,5825 | 550 |
19 Fev 2024 | 7,7015 | -0,02 | -0,21% | 7,718 | 7,718 | 7,63 | 1.978 |
16 Fev 2024 | 7,7175 | -0,07 | -0,94% | 7,81 | 7,811 | 7,7175 | 1.010 |
15 Fev 2024 | 7,791 | 0,03 | 0,39% | 7,867 | 7,867 | 7,791 | 918 |
14 Fev 2024 | 7,761 | 0,06 | 0,73% | 7,761 | 7,761 | 7,761 | 0 |
13 Fev 2024 | 7,705 | -0,22 | -2,74% | 7,705 | 7,705 | 7,705 | 0 |
12 Fev 2024 | 7,922 | 0,03 | 0,34% | 7,944 | 7,944 | 7,922 | 2.030 |
09 Fev 2024 | 7,895 | 0,25 | 3,30% | 7,826 | 7,91 | 7,826 | 4.354 |