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
2024-02-27	23.090	24.010	23.090	23.810	20.535	3,992,500
2024-02-26	22.790	23.280	22.730	22.890	19.742	1,900,300
2024-02-23	23.110	23.170	22.800	22.900	19.750	2,336,200
2024-02-22	22.990	23.220	22.750	23.110	19.932	3,997,800
2024-02-21	22.530	22.940	22.120	22.920	19.768	3,807,300
2024-02-20	21.750	22.850	21.620	22.530	19.431	5,025,900
2024-02-19	22.000	22.000	21.620	21.850	18.845	2,068,400
2024-02-16	22.170	22.420	21.900	22.030	19.000	3,763,900
2024-02-15	22.910	22.950	22.100	22.100	19.060	6,921,200
2024-02-14	22.930	22.950	22.560	22.580	19.474	3,157,400
2024-02-09	22.650	23.360	22.510	23.130	19.949	5,209,700
2024-02-08	23.100	23.700	21.880	22.690	19.569	8,094,000
2024-02-07	22.610	23.250	22.460	23.060	19.888	2,777,700
2024-02-06	22.210	22.910	22.190	22.710	19.587	3,310,600
2024-02-05	22.430	22.570	21.850	22.130	19.086	3,701,000
2024-02-02	22.620	22.760	21.990	22.520	19.423	5,553,100
2024-02-01	22.450	22.920	22.390	22.620	19.509	5,141,000
2024-01-31	22.190	23.120	22.160	22.360	19.285	12,590,800
2024-01-30	22.530	22.620	21.980	22.160	19.112	4,923,000
2024-01-29	22.780	22.930	22.490	22.550	19.449	2,909,500
2024-01-26	23.250	23.340	22.620	22.840	19.699	4,548,400
2024-01-25	22.350	23.370	22.350	23.160	19.975	4,373,000
2024-01-24	22.760	23.100	22.070	22.340	19.267	4,291,200
2024-01-23	22.320	22.820	22.250	22.500	19.405	3,930,500
2024-01-22	22.420	22.650	21.920	22.250	19.190	6,595,600
2024-01-19	21.840	22.480	21.300	22.310	19.242	9,138,100
2024-01-18	22.510	22.630	21.700	21.780	18.785	5,299,700
2024-01-17	22.340	22.720	22.180	22.420	19.336	5,029,400
2024-01-16	22.870	22.900	22.370	22.430	19.345	5,254,100
2024-01-15	22.680	23.250	22.560	22.870	19.725	2,165,600
2024-01-12	23.060	23.640	22.220	22.860	19.716	6,672,800
2024-01-11	22.880	23.100	22.640	22.940	19.785	5,594,100
2024-01-10	22.780	23.120	22.600	22.850	19.707	3,126,200
2024-01-09	22.610	22.890	22.320	22.720	19.595	3,784,800
2024-01-08	22.100	23.000	21.850	22.780	19.647	4,880,200
2024-01-05	21.820	22.600	21.630	22.160	19.112	6,993,000
2024-01-04	22.670	22.700	21.770	21.920	18.905	9,310,600
2024-01-03	22.910	23.090	22.420	22.740	19.612	8,445,100
2024-01-02	23.930	23.970	23.000	23.140	19.957	4,831,100
2023-12-28	23.950	24.280	23.840	24.080	20.768	3,412,900
2023-12-27	24.000	24.160	23.690	24.080	20.768	3,004,500
2023-12-26	24.250	24.520	23.980	24.160	20.837	2,895,700
2023-12-22	23.870	24.300	23.670	24.220	20.889	3,629,300
2023-12-21	24.300	24.300	23.560	23.780	20.509	6,121,000
2023-12-20	24.090	24.490	23.740	24.010	20.708	3,894,700
2023-12-19	24.590	24.760	24.160	24.290	20.949	2,994,800
2023-12-18	23.700	24.680	23.660	24.380	21.027	5,163,100
2023-12-15	24.300	24.470	23.410	23.600	20.354	4,720,800
2023-12-14	24.000	25.060	24.000	24.310	20.967	11,053,900
2023-12-13	22.420	24.000	22.420	23.660	20.406	7,747,700
2023-12-12	22.420	22.640	22.240	22.430	19.345	4,294,900
2023-12-11	22.700	22.780	22.340	22.530	19.431	3,617,600
2023-12-08	22.990	23.200	22.270	22.830	19.403	7,113,900
2023-12-07	21.820	23.140	21.780	23.000	19.547	12,760,700
2023-12-06	22.400	22.780	21.780	21.960	18.663	6,006,100
2023-12-05	21.580	22.450	21.560	22.290	18.944	7,922,700
2023-12-04	22.100	22.100	21.370	21.460	18.238	4,442,200
2023-12-01	21.960	22.500	21.440	22.210	18.876	7,888,800
2023-11-30	20.980	21.950	20.720	21.840	18.561	9,087,500
2023-11-29	21.280	21.490	20.770	20.870	17.737	6,727,100

← NewerPage 12 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.