CBRE Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 819.77 | 819.77 | 819.77 | 819.77 | 819.77 | 3 |
| 2025-07-25 | 818.22 | 818.22 | 818.22 | 818.22 | 818.22 | 4 |
| 2025-07-24 | 801.60 | 801.60 | 794.52 | 794.52 | 794.52 | 9 |
| 2025-07-23 | 797.60 | 797.60 | 797.60 | 797.60 | 797.60 | 9 |
| 2025-07-22 | 794.99 | 799.48 | 794.99 | 799.48 | 799.48 | 38 |
| 2025-07-21 | 784.59 | 784.59 | 784.59 | 784.59 | 784.59 | 11 |
| 2025-07-18 | 780.03 | 780.03 | 780.03 | 780.03 | 780.03 | 4 |
| 2025-07-17 | 770.49 | 770.49 | 770.49 | 770.49 | 770.49 | 4 |
| 2025-07-16 | 769.88 | 769.88 | 769.88 | 769.88 | 769.88 | 2 |
| 2025-07-15 | 766.30 | 766.30 | 766.30 | 766.30 | 766.30 | 4 |
| 2025-07-14 | 789.74 | 789.74 | 789.74 | 789.74 | 789.74 | 17 |
| 2025-07-11 | 776.36 | 776.36 | 776.36 | 776.36 | 776.36 | 6 |
| 2025-07-10 | 789.94 | 789.94 | 789.94 | 789.94 | 789.94 | 2 |
| 2025-07-09 | 766.84 | 766.84 | 766.84 | 766.84 | 766.84 | 12 |
| 2025-07-08 | 766.86 | 766.86 | 766.86 | 766.86 | 766.86 | 6 |
| 2025-07-07 | 776.92 | 776.92 | 776.92 | 776.92 | 776.92 | 50 |
| 2025-07-04 | 772.31 | 772.31 | 772.31 | 772.31 | 772.31 | 0 |
| 2025-07-03 | 772.31 | 772.31 | 772.31 | 772.31 | 772.31 | 6 |
| 2025-07-02 | 772.31 | 772.31 | 772.31 | 772.31 | 772.31 | 3 |
| 2025-07-01 | 774.42 | 774.42 | 774.42 | 774.42 | 774.42 | 1 |
| 2025-06-30 | 759.33 | 759.33 | 759.33 | 759.33 | 759.33 | 7 |
| 2025-06-27 | 763.27 | 763.27 | 763.27 | 763.27 | 763.27 | 3 |
| 2025-06-26 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | 45 |
| 2025-06-25 | 752.72 | 752.72 | 752.72 | 752.72 | 752.72 | 84 |
| 2025-06-24 | 770.10 | 770.64 | 770.10 | 770.64 | 770.64 | 14 |
| 2025-06-23 | 757.02 | 757.02 | 757.02 | 757.02 | 757.02 | 35 |
| 2025-06-20 | 741.69 | 741.69 | 741.68 | 741.68 | 741.68 | 26 |
| 2025-06-18 | 738.37 | 738.74 | 738.37 | 738.74 | 738.74 | 10 |
| 2025-06-17 | 724.96 | 724.96 | 724.96 | 724.96 | 724.96 | 5 |
| 2025-06-16 | 734.02 | 734.02 | 734.02 | 734.02 | 734.02 | 1 |
| 2025-06-13 | 733.28 | 733.28 | 733.28 | 733.28 | 733.28 | 3 |
| 2025-06-12 | 750.71 | 752.58 | 750.71 | 752.58 | 752.58 | 2 |
| 2025-06-11 | 738.24 | 738.24 | 738.24 | 738.24 | 738.24 | 31 |
| 2025-06-10 | 719.64 | 719.64 | 719.64 | 719.64 | 719.64 | 0 |
| 2025-06-09 | 719.64 | 719.64 | 719.64 | 719.64 | 719.64 | 1 |
| 2025-06-06 | 714.26 | 714.26 | 714.26 | 714.26 | 714.26 | 2 |
| 2025-06-05 | 714.59 | 714.59 | 714.59 | 714.59 | 714.59 | 6 |
| 2025-06-04 | 721.67 | 723.80 | 721.67 | 723.80 | 723.80 | 6 |
| 2025-06-03 | 700.77 | 700.77 | 700.77 | 700.77 | 700.77 | 2 |
| 2025-06-02 | 705.63 | 705.63 | 705.63 | 705.63 | 705.63 | 4 |
| 2025-05-30 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 21 |
| 2025-05-29 | 704.72 | 704.72 | 704.72 | 704.72 | 704.72 | 4 |
| 2025-05-28 | 706.04 | 706.30 | 706.04 | 706.30 | 706.30 | 17 |
| 2025-05-27 | 699.74 | 699.74 | 699.74 | 699.74 | 699.74 | 13 |
| 2025-05-26 | 689.87 | 689.87 | 689.87 | 689.87 | 689.87 | 0 |
| 2025-05-23 | 690.02 | 690.02 | 689.87 | 689.87 | 689.87 | 93 |
| 2025-05-22 | 679.32 | 679.32 | 679.32 | 679.32 | 679.32 | 13 |
| 2025-05-21 | 686.51 | 686.93 | 686.51 | 686.93 | 686.93 | 10 |
| 2025-05-20 | 723.34 | 723.34 | 723.34 | 723.34 | 723.34 | 21 |
| 2025-05-19 | 735.57 | 737.25 | 735.57 | 737.25 | 737.25 | 2 |
| 2025-05-16 | 743.70 | 743.70 | 743.70 | 743.70 | 743.70 | 8 |
| 2025-05-15 | 742.25 | 742.41 | 742.25 | 742.41 | 742.41 | 18 |
| 2025-05-14 | 724.11 | 724.11 | 724.11 | 724.11 | 724.11 | 12 |
| 2025-05-13 | 740.65 | 741.75 | 740.65 | 741.75 | 741.75 | 2 |
| 2025-05-12 | 718.52 | 718.52 | 718.52 | 718.52 | 718.52 | 0 |
| 2025-05-09 | 717.81 | 718.52 | 717.81 | 718.52 | 718.52 | 2 |
| 2025-05-08 | 709.31 | 714.19 | 709.31 | 714.19 | 714.19 | 29 |
| 2025-05-07 | 720.65 | 720.65 | 720.65 | 720.65 | 720.65 | 3 |
| 2025-05-06 | 711.95 | 712.08 | 707.10 | 712.08 | 712.08 | 88 |
| 2025-05-05 | 721.00 | 721.00 | 717.80 | 717.80 | 717.80 | 53 |
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.