Canada markets open in 4 hours 42 minutes

Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRE3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
21.81+1.22 (+5.93%)
At close: 05:07PM BRT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.2021.9521.0821.8121.818,068,600
May 02, 202420.7820.9620.4420.5920.598,282,700
Apr 30, 202420.8320.9120.3020.3020.303,285,200
Apr 29, 202420.9321.2420.8521.0721.072,635,600
Apr 26, 202420.6521.2920.6520.9120.917,177,500
Apr 26, 20240.596783 Dividend
Apr 25, 202421.1021.2420.7120.9820.385,469,000
Apr 24, 202421.2521.3520.8121.2520.656,122,000
Apr 23, 202420.9621.3420.7021.3020.695,297,000
Apr 22, 202421.0021.3320.7421.1920.596,752,800
Apr 19, 202420.4721.1220.3720.8920.3012,289,300
Apr 18, 202420.9721.1320.3220.5619.985,681,300
Apr 17, 202421.7021.8420.8621.0020.407,962,000
Apr 16, 202420.9021.5420.6421.2320.639,802,200
Apr 15, 202422.7322.7921.0421.3520.7413,098,300
Apr 12, 202423.7523.8022.6622.7222.075,183,900
Apr 11, 202423.6324.0323.3423.8923.215,429,800
Apr 10, 202424.4724.4723.5123.6322.968,153,200
Apr 09, 202423.8724.5523.8724.3823.695,164,200
Apr 08, 202423.5024.0123.3123.8123.133,891,600
Apr 05, 202423.4523.5622.9523.4322.768,307,500
Apr 04, 202424.0924.4623.2923.4022.737,348,100
Apr 03, 202423.7823.9423.1823.8323.154,959,200
Apr 02, 202424.3824.3823.6323.8723.195,906,700
Apr 01, 202425.0025.2224.4024.4523.755,972,800
Mar 28, 202425.1225.4424.8324.9424.234,666,100
Mar 27, 202424.3925.2724.3925.1024.396,057,100
Mar 26, 202423.9624.6223.9524.2323.544,750,700
Mar 25, 202424.2124.4024.0024.1723.482,865,800
Mar 22, 202424.5124.7224.0724.2223.532,935,100
Mar 21, 202424.8324.8324.3024.6223.923,593,100
Mar 20, 202424.0124.9723.9424.8424.134,917,200
Mar 19, 202424.0724.3223.5123.9623.285,982,300
Mar 18, 202424.6324.8923.7123.9723.296,231,500
Mar 15, 202425.1625.4224.4524.6323.939,704,800
Mar 14, 202425.5025.7825.1625.3724.653,873,200
Mar 13, 202425.0525.5924.9425.4924.765,355,300
Mar 12, 202424.8025.2024.6725.0824.375,710,600
Mar 11, 202424.4224.6724.2224.5923.892,844,900
Mar 08, 202424.0824.8123.8124.6423.944,406,200
Mar 07, 202424.5024.8024.0824.1423.453,742,200
Mar 06, 202424.3324.7924.0624.4723.774,804,600
Mar 05, 202424.2524.8323.9524.1223.433,310,200
Mar 04, 202424.5024.6023.9124.1823.493,686,300
Mar 01, 202424.0224.6923.8424.4723.776,316,100
Feb 29, 202423.3324.1523.3024.0523.375,093,100
Feb 28, 202423.6823.7523.2523.5622.892,730,900
Feb 27, 202423.0924.0123.0923.8123.133,992,500
Feb 26, 202422.7923.2822.7322.8922.241,900,300
Feb 23, 202423.1123.1722.8022.9022.252,336,200
Feb 22, 202422.9923.2222.7523.1122.453,997,800
Feb 21, 202422.5322.9422.1222.9222.273,807,300
Feb 20, 202421.7522.8521.6222.5321.895,025,900
Feb 19, 202422.0022.0021.6221.8521.232,068,400
Feb 16, 202422.1722.4221.9022.0321.403,763,900
Feb 15, 202422.9122.9522.1022.1021.476,921,200
Feb 14, 202422.9322.9522.5622.5821.943,157,400
Feb 09, 202422.6523.3622.5123.1322.475,209,700
Feb 08, 202423.1023.7021.8822.6922.048,094,000
Feb 07, 202422.6123.2522.4623.0622.402,777,700
Feb 06, 202422.2122.9122.1922.7122.063,310,600
Feb 05, 202422.4322.5721.8522.1321.503,701,000
Feb 02, 202422.6222.7621.9922.5221.885,553,100
Feb 01, 202422.4522.9222.3922.6221.985,141,000
Jan 31, 202422.1923.1222.1622.3621.7212,590,800
Jan 30, 202422.5322.6221.9822.1621.534,923,000
Jan 29, 202422.7822.9322.4922.5521.912,909,500
Jan 26, 202423.2523.3422.6222.8422.194,548,400
Jan 25, 202422.3523.3722.3523.1622.504,373,000
Jan 24, 202422.7623.1022.0722.3421.704,291,200
Jan 23, 202422.3222.8222.2522.5021.863,930,500
Jan 22, 202422.4222.6521.9222.2521.626,595,600
Jan 19, 202421.8422.4821.3022.3121.689,138,100
Jan 18, 202422.5122.6321.7021.7821.165,299,700
Jan 17, 202422.3422.7222.1822.4221.785,029,400
Jan 16, 202422.8722.9022.3722.4321.795,254,100
Jan 15, 202422.6823.2522.5622.8722.222,165,600
Jan 12, 202423.0623.6422.2222.8622.216,672,800
Jan 11, 202422.8823.1022.6422.9422.295,594,100
Jan 10, 202422.7823.1222.6022.8522.203,126,200
Jan 09, 202422.6122.8922.3222.7222.073,784,800
Jan 08, 202422.1023.0021.8522.7822.134,880,200
Jan 05, 202421.8222.6021.6322.1621.536,993,000
Jan 04, 202422.6722.7021.7721.9221.309,310,600
Jan 03, 202422.9123.0922.4222.7422.098,445,100
Jan 02, 202423.9323.9723.0023.1422.484,831,100
Dec 28, 202323.9524.2823.8424.0823.403,412,900
Dec 27, 202324.0024.1623.6924.0823.403,004,500
Dec 26, 202324.2524.5223.9824.1623.472,895,700
Dec 22, 202323.8724.3023.6724.2223.533,629,300
Dec 21, 202324.3024.3023.5623.7823.106,121,000
Dec 20, 202324.0924.4923.7424.0123.333,894,700
Dec 19, 202324.5924.7624.1624.2923.602,994,800
Dec 18, 202323.7024.6823.6624.3823.695,163,100
Dec 15, 202324.3024.4723.4123.6022.934,720,800
Dec 14, 202324.0025.0624.0024.3123.6211,053,900
Dec 13, 202322.4224.0022.4223.6622.997,747,700
Dec 12, 202322.4222.6422.2422.4321.794,294,900
Dec 12, 20230.333404 Dividend
Dec 11, 202322.7022.7822.3422.5321.573,617,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...