CBRE Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 716.74 | 721.00 | 716.74 | 721.00 | 721.00 | 804 |
| 2025-04-30 | 687.48 | 687.48 | 687.48 | 687.48 | 687.48 | 25 |
| 2025-04-29 | 684.56 | 684.56 | 684.56 | 684.56 | 684.56 | 2 |
| 2025-04-28 | 688.26 | 688.26 | 682.92 | 687.91 | 687.91 | 29 |
| 2025-04-25 | 688.26 | 688.26 | 688.26 | 688.26 | 688.26 | 10 |
| 2025-04-24 | 645.00 | 702.10 | 645.00 | 702.10 | 702.10 | 108 |
| 2025-04-23 | 693.75 | 698.36 | 693.75 | 697.32 | 697.32 | 86 |
| 2025-04-22 | 674.84 | 677.37 | 674.84 | 677.37 | 677.37 | 6 |
| 2025-04-17 | 684.30 | 684.30 | 684.30 | 684.30 | 684.30 | 1 |
| 2025-04-16 | 683.19 | 684.60 | 683.19 | 684.60 | 684.60 | 2 |
| 2025-04-15 | 701.39 | 701.39 | 701.39 | 701.39 | 701.39 | 16 |
| 2025-04-14 | 696.79 | 696.79 | 696.79 | 696.79 | 696.79 | 2 |
| 2025-04-11 | 674.49 | 674.49 | 674.49 | 674.49 | 674.49 | 12 |
| 2025-04-10 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | 2 |
| 2025-04-09 | 705.87 | 705.87 | 705.87 | 705.87 | 705.87 | 12 |
| 2025-04-08 | 677.77 | 677.77 | 677.77 | 677.77 | 677.77 | 40 |
| 2025-04-07 | 693.90 | 693.90 | 693.90 | 693.90 | 693.90 | 12 |
| 2025-04-04 | 692.82 | 692.82 | 692.76 | 692.76 | 692.76 | 36 |
| 2025-04-03 | 704.32 | 704.32 | 701.25 | 701.25 | 701.25 | 4 |
| 2025-04-02 | 752.38 | 752.38 | 752.38 | 752.38 | 752.38 | 6 |
| 2025-04-01 | 736.38 | 736.38 | 736.38 | 736.38 | 736.38 | 20 |
| 2025-03-31 | 748.50 | 748.50 | 747.00 | 747.00 | 747.00 | 6 |
| 2025-03-28 | 739.19 | 739.19 | 739.19 | 739.19 | 739.19 | 1 |
| 2025-03-27 | 756.37 | 756.37 | 756.37 | 756.37 | 756.37 | 6 |
| 2025-03-26 | 760.09 | 760.09 | 760.09 | 760.09 | 760.09 | 10 |
| 2025-03-25 | 760.57 | 760.57 | 760.57 | 760.57 | 760.57 | 2 |
| 2025-03-24 | 767.10 | 767.10 | 767.10 | 767.10 | 767.10 | 2 |
| 2025-03-21 | 739.06 | 740.00 | 739.06 | 740.00 | 740.00 | 16 |
| 2025-03-20 | 736.54 | 736.54 | 736.54 | 736.54 | 736.54 | 18 |
| 2025-03-19 | 723.98 | 723.98 | 723.98 | 723.98 | 723.98 | 12 |
| 2025-03-18 | 714.93 | 714.93 | 714.93 | 714.93 | 714.93 | 23 |
| 2025-03-17 | 731.52 | 731.52 | 731.52 | 731.52 | 731.52 | 13 |
| 2025-03-14 | 714.32 | 714.32 | 714.32 | 714.32 | 714.32 | 7 |
| 2025-03-13 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 22 |
| 2025-03-12 | 736.62 | 736.62 | 736.62 | 736.62 | 736.62 | 9 |
| 2025-03-11 | 742.82 | 742.82 | 739.26 | 739.26 | 739.26 | 28 |
| 2025-03-06 | 780.98 | 780.98 | 773.16 | 773.16 | 773.16 | 44 |
| 2025-03-05 | 817.79 | 817.79 | 816.86 | 816.86 | 816.86 | 11 |
| 2025-02-28 | 824.38 | 824.38 | 824.38 | 824.38 | 824.38 | 36 |
| 2025-02-27 | 823.97 | 823.97 | 821.07 | 821.07 | 821.07 | 34 |
| 2025-02-26 | 809.96 | 809.96 | 809.96 | 809.96 | 809.96 | 21 |
| 2025-02-25 | 797.83 | 797.83 | 797.83 | 797.83 | 797.83 | 1 |
| 2025-02-24 | 795.81 | 795.81 | 795.81 | 795.81 | 795.81 | 11 |
| 2025-02-21 | 777.61 | 777.61 | 777.61 | 777.61 | 777.61 | 25 |
| 2025-02-20 | 810.74 | 810.74 | 808.25 | 808.25 | 808.25 | 3 |
| 2025-02-19 | 814.14 | 814.14 | 814.14 | 814.14 | 814.14 | 8 |
| 2025-02-18 | 816.17 | 822.46 | 816.17 | 822.46 | 822.46 | 14 |
| 2025-02-14 | 830.58 | 834.35 | 830.58 | 834.35 | 834.35 | 5 |
| 2025-02-13 | 825.05 | 825.05 | 825.05 | 825.05 | 825.05 | 5 |
| 2025-02-12 | 808.25 | 808.25 | 808.25 | 808.25 | 808.25 | 2 |
| 2025-02-11 | 815.55 | 815.55 | 815.55 | 815.55 | 815.55 | 45 |
| 2025-02-10 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | 5 |
| 2025-02-07 | 831.33 | 831.33 | 831.33 | 831.33 | 831.33 | 54 |
| 2025-02-05 | 842.63 | 845.63 | 842.54 | 845.63 | 845.63 | 229 |
| 2025-02-04 | 830.51 | 831.90 | 830.51 | 831.90 | 831.90 | 2,489 |
| 2025-01-06 | 814.59 | 814.59 | 814.59 | 814.59 | 814.59 | 1 |
| 2024-12-26 | 810.90 | 813.28 | 810.90 | 813.28 | 813.28 | 16 |
| 2024-12-05 | 819.88 | 819.88 | 819.88 | 819.88 | 819.88 | 4 |
| 2024-11-13 | 789.25 | 789.25 | 789.25 | 789.25 | 789.25 | 1 |
| 2024-11-08 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | 1 |
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.