Cyrela Brazil Realty S.A. Empreendimentos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.560	33.280	31.870	32.200	32.200	9,261,600
2026-10-15	31.510	33.040	31.010	32.300	32.300	9,604,600
2026-10-14	32.070	33.150	31.720	32.450	32.450	14,515,900
2026-10-13	34.520	34.710	33.780	33.910	33.910	9,082,500
2026-10-09	33.380	35.910	33.300	35.230	35.230	18,347,200
2026-10-08	33.090	33.710	32.620	33.100	33.100	15,027,400
2026-10-07	33.800	34.870	32.950	33.000	33.000	11,976,000
2026-10-06	33.260	34.960	32.910	34.180	34.180	15,229,600
2026-10-05	32.190	35.250	32.060	33.140	33.140	25,543,300
2026-10-02	27.900	28.320	27.090	27.990	27.990	8,599,700
2026-10-01	27.250	27.540	26.440	27.130	27.130	8,529,700
2026-09-30	27.500	27.910	26.930	27.180	27.180	6,970,800
2026-09-29	26.330	27.270	26.240	27.130	27.130	4,634,000
2026-09-28	26.840	27.070	26.450	26.530	26.530	5,367,900
2026-09-25	26.500	27.040	26.320	27.000	27.000	5,326,800
2026-09-24	26.690	27.070	26.140	26.510	26.510	7,448,100
2026-09-23	26.900	27.790	26.650	26.680	26.680	8,107,600
2026-09-22	27.400	27.520	26.960	27.130	27.130	9,753,400
2026-09-21	26.820	27.950	26.740	27.650	27.650	8,548,600
2026-09-18	25.500	26.670	25.090	26.670	26.670	11,551,800
2026-09-17	26.850	27.100	25.650	25.680	25.680	10,026,500
2026-09-16	25.800	26.990	25.780	26.620	26.620	8,535,600
2026-09-15	25.630	25.920	25.270	25.900	25.900	5,924,400
2026-09-14	25.220	25.620	24.810	25.330	25.330	7,448,300
2026-09-11	26.060	26.270	25.630	25.970	25.970	6,869,000
2026-09-10	24.880	26.170	24.670	26.170	26.170	11,775,200
2026-09-09	25.300	25.490	25.070	25.110	25.110	10,080,500
2026-09-08	26.060	26.290	25.540	25.540	25.540	6,142,200
2026-09-04	25.120	25.810	24.660	25.600	25.600	7,432,300
2026-09-03	26.000	26.340	25.340	25.340	25.340	7,042,800
2026-09-02	24.890	26.450	24.700	25.480	25.480	11,748,800
2026-09-01	24.450	25.140	24.020	24.660	24.660	8,143,500
2026-08-31	23.100	24.290	23.100	24.290	24.290	7,995,500
2026-08-28	24.060	24.490	22.450	23.020	23.020	13,043,900
2026-08-27	23.740	24.280	23.480	23.800	23.800	10,242,800
2026-08-26	24.740	25.100	24.090	24.090	24.090	12,940,900
2026-08-25	24.000	25.030	23.890	24.730	24.730	9,255,700
2026-08-24	22.970	24.090	22.790	23.940	23.940	9,813,400
2026-08-21	22.740	23.490	22.420	23.110	23.110	9,457,500
2026-08-20	21.400	22.600	21.250	22.570	22.570	9,152,700
2026-08-19	21.500	21.930	21.210	21.700	21.700	7,823,500
2026-08-18	21.490	21.800	20.980	21.050	21.050	6,738,700
2026-08-17	21.300	21.770	21.300	21.470	21.470	6,601,100
2026-08-14	21.010	21.400	20.950	21.330	21.330	11,468,500
2026-08-13	20.500	21.140	20.480	21.000	21.000	7,369,200
2026-08-12	20.580	20.840	20.070	20.500	20.500	5,679,400
2026-08-11	21.440	21.640	20.330	20.540	20.540	4,773,300
2026-08-10	21.600	21.700	21.090	21.460	21.460	6,034,000
2026-08-07	21.920	22.110	21.300	21.670	21.670	5,740,000
2026-08-06	22.690	22.750	21.720	21.830	21.830	11,460,200
2026-08-05	21.540	22.330	21.480	21.620	21.620	5,622,500
2026-08-04	21.900	22.040	21.230	21.350	21.350	3,687,600
2026-08-03	21.920	22.110	21.260	21.500	21.500	5,759,100
2026-07-31	21.800	21.810	21.370	21.370	21.370	3,489,100
2026-07-30	20.950	21.760	20.950	21.530	21.530	8,229,300
2026-07-29	21.270	21.390	20.520	20.770	20.770	8,858,600
2026-07-28	22.010	22.250	21.280	21.320	21.320	6,405,400
2026-07-27	20.890	21.320	20.890	21.210	21.210	4,507,400
2026-07-24	20.450	21.030	20.400	20.700	20.700	3,203,400
2026-07-23	21.150	21.150	20.560	20.660	20.660	4,811,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	2.7299 BRL
2025-04-25	1.0691 BRL
2024-04-25	0.5968 BRL
2023-12-11	0.3334 BRL
2023-05-02	0.5113 BRL
2022-04-22	0.5648 BRL
2021-04-23	1.0873 BRL
2020-12-15	1.5605 BRL
2020-07-23	0.2569 BRL
2020-04-27	0.2569 BRL
2019-12-10	1.0405 BRL
2019-07-10	0.7804 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.