CBRE Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	683.02	683.02	683.02	683.02	683.02	4
2026-07-13	720.98	720.98	720.98	720.98	720.98	0
2026-07-10	720.98	720.98	720.98	720.98	720.98	0
2026-07-09	721.98	721.98	720.98	720.98	720.98	3
2026-07-08	720.89	720.89	720.89	720.89	720.89	5
2026-07-07	739.60	739.60	739.60	739.60	739.60	7
2026-07-06	722.72	722.72	722.72	722.72	722.72	2
2026-07-03	733.43	733.43	733.43	733.43	733.43	0
2026-07-02	733.43	733.43	733.43	733.43	733.43	3
2026-07-01	702.91	702.91	702.91	702.91	702.91	0
2026-06-30	702.91	702.91	702.91	702.91	702.91	0
2026-06-29	702.91	702.91	702.91	702.91	702.91	5
2026-06-26	690.22	690.22	690.22	690.22	690.22	0
2026-06-25	690.22	690.22	690.22	690.22	690.22	6
2026-06-24	690.22	690.22	690.22	690.22	690.22	7
2026-06-23	690.22	690.22	690.22	690.22	690.22	3
2026-06-22	669.80	669.80	669.80	669.80	669.80	4
2026-06-19	675.04	675.04	675.04	675.04	675.04	0
2026-06-18	675.04	675.04	675.04	675.04	675.04	0
2026-06-17	675.04	675.04	675.04	675.04	675.04	0
2026-06-16	675.04	675.04	675.04	675.04	675.04	0
2026-06-15	675.04	675.04	675.04	675.04	675.04	0
2026-06-12	675.04	675.04	675.04	675.04	675.04	4
2026-06-11	671.30	671.30	671.30	671.30	671.30	1
2026-06-10	709.07	709.07	709.07	709.07	709.07	0
2026-06-09	709.07	709.07	709.07	709.07	709.07	8
2026-06-08	671.22	671.22	671.22	671.22	671.22	0
2026-06-05	671.22	671.22	671.22	671.22	671.22	6
2026-06-03	635.02	635.02	635.02	635.02	635.02	9
2026-06-02	635.02	635.02	635.02	635.02	635.02	0
2026-06-01	635.02	635.02	635.02	635.02	635.02	0
2026-05-29	635.02	635.02	635.02	635.02	635.02	6
2026-05-28	635.02	635.02	635.02	635.02	635.02	4
2026-05-27	659.60	659.60	659.60	659.60	659.60	0
2026-05-26	659.60	659.60	659.60	659.60	659.60	0
2026-05-25	659.60	659.60	659.60	659.60	659.60	0
2026-05-22	655.60	659.60	655.60	659.60	659.60	4
2026-05-21	651.79	651.79	651.79	651.79	651.79	1
2026-05-20	653.10	653.10	653.10	653.10	653.10	3
2026-05-19	651.42	651.42	651.42	651.42	651.42	2
2026-05-18	699.86	699.86	699.86	699.86	699.86	11
2026-05-15	699.86	699.86	699.86	699.86	699.86	0
2026-05-14	699.86	699.86	699.86	699.86	699.86	0
2026-05-13	699.86	699.86	699.86	699.86	699.86	1
2026-05-12	703.47	703.47	703.47	703.47	703.47	1
2026-05-11	720.73	720.73	720.73	720.73	720.73	0
2026-05-08	720.73	720.73	720.73	720.73	720.73	0
2026-05-07	720.73	720.73	720.73	720.73	720.73	1
2026-05-06	716.80	716.80	716.80	716.80	716.80	3
2026-05-05	700.22	700.22	700.22	700.22	700.22	1
2026-05-04	696.68	696.68	696.68	696.68	696.68	7
2026-04-30	707.77	707.77	707.77	707.77	707.77	1
2026-04-29	716.48	716.48	716.48	716.48	716.48	8
2026-04-28	729.29	729.29	729.29	729.29	729.29	0
2026-04-27	729.29	729.29	729.29	729.29	729.29	7
2026-04-24	738.02	738.02	738.02	738.02	738.02	19
2026-04-23	741.45	741.45	741.45	741.45	741.45	14
2026-04-22	754.82	754.82	754.82	754.82	754.82	47
2026-04-20	756.30	756.30	756.30	756.30	756.30	1
2026-04-17	753.38	753.38	753.38	753.38	753.38	17

← NewerPage 2 of 9 · 518 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.