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
2024-08-16	22.140	22.510	21.250	21.380	18.972	8,568,600
2024-08-15	21.630	22.310	21.420	22.140	19.647	6,417,000
2024-08-14	21.300	21.720	21.260	21.630	19.194	3,222,700
2024-08-13	21.680	21.830	21.210	21.300	18.901	3,526,600
2024-08-12	22.000	22.000	21.430	21.650	19.212	4,537,200
2024-08-09	21.350	22.040	21.350	21.770	19.318	10,390,000
2024-08-08	20.220	20.760	20.220	20.650	18.325	5,840,400
2024-08-07	19.600	20.200	19.500	20.200	17.925	3,561,600
2024-08-06	19.500	19.660	19.010	19.340	17.162	6,438,200
2024-08-05	19.060	19.770	18.740	19.450	17.260	7,243,200
2024-08-02	19.740	20.400	19.630	19.960	17.712	5,551,400
2024-08-01	19.630	20.070	19.500	19.610	17.402	7,553,600
2024-07-31	19.300	19.620	19.220	19.490	17.295	4,052,200
2024-07-30	19.390	19.570	19.180	19.210	17.047	2,642,900
2024-07-29	19.820	19.870	19.410	19.550	17.348	2,439,300
2024-07-26	19.620	19.800	19.400	19.660	17.446	2,977,100
2024-07-25	19.650	19.890	19.490	19.570	17.366	5,512,400
2024-07-24	20.150	20.150	19.620	19.790	17.561	3,559,900
2024-07-23	20.850	20.850	20.020	20.150	17.881	3,402,600
2024-07-22	20.060	20.750	20.010	20.680	18.351	7,366,200
2024-07-19	20.080	20.400	19.890	19.990	17.739	5,689,000
2024-07-18	20.530	20.590	19.690	19.850	17.615	7,914,000
2024-07-17	20.880	21.090	20.660	20.690	18.360	3,825,200
2024-07-16	20.620	20.870	20.500	20.870	18.520	4,945,400
2024-07-15	20.240	20.570	20.140	20.570	18.254	3,202,000
2024-07-12	20.980	21.110	20.280	20.280	17.996	6,548,700
2024-07-11	20.800	21.250	20.650	21.170	18.786	7,928,700
2024-07-10	20.210	20.780	20.210	20.550	18.236	5,894,200
2024-07-09	19.610	20.120	19.430	20.040	17.783	3,713,600
2024-07-08	20.050	20.090	19.560	19.730	17.508	5,777,100
2024-07-05	19.820	20.100	19.450	19.990	17.739	11,831,800
2024-07-04	19.400	19.950	19.390	19.820	17.588	7,156,700
2024-07-03	18.970	19.340	18.970	19.110	16.958	4,694,900
2024-07-02	18.610	19.000	18.450	18.850	16.727	5,025,200
2024-07-01	18.850	18.880	18.480	18.610	16.514	6,157,900
2024-06-28	19.290	19.570	18.780	18.850	16.727	5,918,000
2024-06-27	19.150	19.560	19.070	19.500	17.304	7,702,500
2024-06-26	19.300	19.500	18.920	19.080	16.931	6,380,000
2024-06-25	19.510	19.780	19.420	19.560	17.357	7,122,900
2024-06-24	19.030	19.690	19.030	19.510	17.313	6,383,000
2024-06-21	18.600	19.130	18.450	18.980	16.843	9,368,100
2024-06-20	19.100	19.440	18.590	18.590	16.497	6,016,000
2024-06-19	18.750	18.950	18.530	18.850	16.727	5,072,900
2024-06-18	18.700	19.020	18.570	18.800	16.683	7,727,900
2024-06-17	19.000	19.040	18.700	18.700	16.594	3,272,100
2024-06-14	18.970	19.340	18.830	19.040	16.896	6,271,300
2024-06-13	19.030	19.220	18.800	18.980	16.843	4,958,800
2024-06-12	19.750	20.050	18.800	18.950	16.816	8,034,200
2024-06-11	19.270	19.640	19.250	19.530	17.331	4,638,300
2024-06-10	19.500	19.700	19.210	19.340	17.162	2,645,300
2024-06-07	19.790	20.170	19.440	19.570	17.366	3,920,000
2024-06-06	19.870	20.460	19.650	20.170	17.899	7,104,900
2024-06-05	19.190	19.930	19.190	19.710	17.490	9,267,100
2024-06-04	19.170	19.460	19.030	19.340	17.162	3,152,900
2024-06-03	19.100	19.520	18.950	19.220	17.056	4,539,700
2024-05-31	19.300	19.420	18.940	19.110	16.958	4,314,600
2024-05-29	19.270	19.430	19.150	19.270	17.100	3,994,700
2024-05-28	20.010	20.020	19.300	19.370	17.189	6,949,700
2024-05-27	19.560	19.820	19.440	19.630	17.419	2,303,900
2024-05-24	19.510	20.100	19.470	19.580	17.375	7,798,400

← NewerPage 10 of 21 · 1,250 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.