CBRE Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 652.60 | 652.60 | 651.30 | 651.30 | 651.30 | 7 |
| 2026-10-05 | 650.76 | 650.76 | 650.76 | 650.76 | 650.76 | 13 |
| 2026-10-02 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-10-01 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-30 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-29 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-28 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-25 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-24 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-23 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-22 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-21 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 0 |
| 2026-09-18 | 714.97 | 714.97 | 714.97 | 714.97 | 714.97 | 3 |
| 2026-09-17 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 1 |
| 2026-09-16 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-15 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-14 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-11 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-10 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-09 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 0 |
| 2026-09-08 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | 8 |
| 2026-09-07 | 756.20 | 756.20 | 756.20 | 756.20 | 756.20 | 0 |
| 2026-09-04 | 756.20 | 756.20 | 756.20 | 756.20 | 756.20 | 2 |
| 2026-09-03 | 754.76 | 761.31 | 754.76 | 761.31 | 761.31 | 5 |
| 2026-09-02 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 6 |
| 2026-09-01 | 744.81 | 744.81 | 744.81 | 744.81 | 744.81 | 2 |
| 2026-08-31 | 783.85 | 783.85 | 783.85 | 783.85 | 783.85 | 0 |
| 2026-08-28 | 783.85 | 783.85 | 783.85 | 783.85 | 783.85 | 3 |
| 2026-08-27 | 778.45 | 778.45 | 778.45 | 778.45 | 778.45 | 0 |
| 2026-08-26 | 778.45 | 778.45 | 778.45 | 778.45 | 778.45 | 0 |
| 2026-08-25 | 778.45 | 778.45 | 778.45 | 778.45 | 778.45 | 0 |
| 2026-08-24 | 778.45 | 778.45 | 778.45 | 778.45 | 778.45 | 1 |
| 2026-08-21 | 795.71 | 795.71 | 795.71 | 795.71 | 795.71 | 0 |
| 2026-08-20 | 795.71 | 795.71 | 795.71 | 795.71 | 795.71 | 3 |
| 2026-08-19 | 777.10 | 777.10 | 777.10 | 777.10 | 777.10 | 0 |
| 2026-08-18 | 777.10 | 777.10 | 777.10 | 777.10 | 777.10 | 1 |
| 2026-08-17 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 5 |
| 2026-08-14 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | 4 |
| 2026-08-13 | 762.65 | 762.65 | 762.65 | 762.65 | 762.65 | 0 |
| 2026-08-12 | 762.65 | 762.65 | 762.65 | 762.65 | 762.65 | 3 |
| 2026-08-11 | 755.83 | 755.83 | 755.83 | 755.83 | 755.83 | 0 |
| 2026-08-10 | 755.83 | 755.83 | 755.83 | 755.83 | 755.83 | 0 |
| 2026-08-07 | 755.83 | 755.83 | 755.83 | 755.83 | 755.83 | 3 |
| 2026-08-06 | 767.11 | 767.11 | 767.11 | 767.11 | 767.11 | 0 |
| 2026-08-05 | 767.11 | 767.11 | 767.11 | 767.11 | 767.11 | 7 |
| 2026-08-04 | 776.66 | 776.66 | 776.66 | 776.66 | 776.66 | 2 |
| 2026-08-03 | 738.90 | 738.90 | 738.90 | 738.90 | 738.90 | 0 |
| 2026-07-31 | 738.90 | 738.90 | 738.90 | 738.90 | 738.90 | 5 |
| 2026-07-30 | 758.49 | 758.49 | 758.49 | 758.49 | 758.49 | 3 |
| 2026-07-29 | 744.02 | 760.12 | 744.02 | 760.12 | 760.12 | 109 |
| 2026-07-28 | 706.94 | 706.94 | 706.94 | 706.94 | 706.94 | 5 |
| 2026-07-27 | 706.94 | 706.94 | 706.94 | 706.94 | 706.94 | 0 |
| 2026-07-24 | 706.94 | 706.94 | 706.94 | 706.94 | 706.94 | 6 |
| 2026-07-23 | 690.10 | 690.10 | 690.10 | 690.10 | 690.10 | 8 |
| 2026-07-22 | 690.21 | 690.21 | 690.21 | 690.21 | 690.21 | 12 |
| 2026-07-21 | 701.75 | 701.75 | 701.75 | 701.75 | 701.75 | 4 |
| 2026-07-20 | 704.47 | 704.47 | 704.47 | 704.47 | 704.47 | 6 |
| 2026-07-17 | 683.02 | 683.02 | 683.02 | 683.02 | 683.02 | 0 |
| 2026-07-16 | 683.02 | 683.02 | 683.02 | 683.02 | 683.02 | 0 |
| 2026-07-15 | 683.02 | 683.02 | 683.02 | 683.02 | 683.02 | 0 |
Page 1 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.