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
2024-05-23	19.760	19.840	19.100	19.360	17.180	9,265,100
2024-05-22	20.430	20.500	19.770	19.810	17.579	5,477,900
2024-05-21	20.550	20.820	20.460	20.650	18.325	5,464,700
2024-05-20	20.530	20.980	20.210	20.490	18.183	3,642,400
2024-05-17	20.850	20.970	20.450	20.620	18.298	4,230,400
2024-05-16	21.020	21.130	20.470	20.920	18.564	4,113,200
2024-05-15	20.740	21.080	20.560	20.750	18.413	5,901,700
2024-05-14	20.640	20.930	20.550	20.630	18.307	2,901,700
2024-05-13	20.950	21.070	20.600	20.600	18.280	2,947,800
2024-05-10	21.270	21.760	20.470	20.910	18.555	5,791,700
2024-05-09	21.090	21.380	20.800	21.320	18.919	6,792,700
2024-05-08	21.640	21.770	21.340	21.690	19.247	5,426,800
2024-05-07	21.700	21.920	21.500	21.730	19.283	2,328,200
2024-05-06	21.800	22.100	21.540	21.590	19.159	2,882,600
2024-05-03	21.200	21.950	21.080	21.810	19.354	8,068,600
2024-05-02	20.780	20.960	20.440	20.590	18.271	8,282,700
2024-04-30	20.830	20.910	20.300	20.300	18.014	3,285,200
2024-04-29	20.930	21.240	20.850	21.070	18.697	2,635,600
2024-04-26	20.650	21.290	20.650	20.910	18.555	7,177,500
2024-04-25	21.100	21.240	20.710	20.980	18.617	5,469,000
2024-04-24	21.250	21.350	20.810	21.250	18.327	6,122,000
2024-04-23	20.960	21.340	20.700	21.300	18.371	5,297,000
2024-04-22	21.000	21.330	20.740	21.190	18.276	6,752,800
2024-04-19	20.470	21.120	20.370	20.890	18.017	12,289,300
2024-04-18	20.970	21.130	20.320	20.560	17.732	5,681,300
2024-04-17	21.700	21.840	20.860	21.000	18.112	7,962,000
2024-04-16	20.900	21.540	20.640	21.230	18.310	9,802,200
2024-04-15	22.730	22.790	21.040	21.350	18.414	13,098,300
2024-04-12	23.750	23.800	22.660	22.720	19.595	5,183,900
2024-04-11	23.630	24.030	23.340	23.890	20.604	5,429,800
2024-04-10	24.470	24.470	23.510	23.630	20.380	8,153,200
2024-04-09	23.870	24.550	23.870	24.380	21.027	5,164,200
2024-04-08	23.500	24.010	23.310	23.810	20.535	3,891,600
2024-04-05	23.450	23.560	22.950	23.430	20.208	8,307,500
2024-04-04	24.090	24.460	23.290	23.400	20.182	7,348,100
2024-04-03	23.780	23.940	23.180	23.830	20.553	4,959,200
2024-04-02	24.380	24.380	23.630	23.870	20.587	5,906,700
2024-04-01	25.000	25.220	24.400	24.450	21.087	5,972,800
2024-03-28	25.120	25.440	24.830	24.940	21.510	4,666,100
2024-03-27	24.390	25.270	24.390	25.100	21.648	6,057,100
2024-03-26	23.960	24.620	23.950	24.230	20.898	4,750,700
2024-03-25	24.210	24.400	24.000	24.170	20.846	2,865,800
2024-03-22	24.510	24.720	24.070	24.220	20.889	2,935,100
2024-03-21	24.830	24.830	24.300	24.620	21.234	3,593,100
2024-03-20	24.010	24.970	23.940	24.840	21.424	4,917,200
2024-03-19	24.070	24.320	23.510	23.960	20.665	5,982,300
2024-03-18	24.630	24.890	23.710	23.970	20.673	6,231,500
2024-03-15	25.160	25.420	24.450	24.630	21.243	9,704,800
2024-03-14	25.500	25.780	25.160	25.370	21.881	3,873,200
2024-03-13	25.050	25.590	24.940	25.490	21.984	5,355,300
2024-03-12	24.800	25.200	24.670	25.080	21.631	5,710,600
2024-03-11	24.420	24.670	24.220	24.590	21.208	2,844,900
2024-03-08	24.080	24.810	23.810	24.640	21.251	4,406,200
2024-03-07	24.500	24.800	24.080	24.140	20.820	3,742,200
2024-03-06	24.330	24.790	24.060	24.470	21.105	4,804,600
2024-03-05	24.250	24.830	23.950	24.120	20.803	3,310,200
2024-03-04	24.500	24.600	23.910	24.180	20.854	3,686,300
2024-03-01	24.020	24.690	23.840	24.470	21.105	6,316,100
2024-02-29	23.330	24.150	23.300	24.050	20.742	5,093,100
2024-02-28	23.680	23.750	23.250	23.560	20.320	2,730,900

← NewerPage 11 of 21 · 1,247 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.