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
2023-11-28	20.490	21.160	20.410	21.090	17.924	6,033,400
2023-11-27	20.650	20.880	20.300	20.590	17.499	3,329,000
2023-11-24	20.590	20.820	20.320	20.580	17.490	3,853,900
2023-11-23	20.170	20.710	19.890	20.580	17.490	2,825,400
2023-11-22	20.150	20.710	20.070	20.170	17.142	4,824,600
2023-11-21	20.800	20.810	19.560	19.990	16.989	8,190,300
2023-11-20	20.950	21.020	20.600	20.850	17.720	4,558,500
2023-11-17	21.480	21.690	20.710	20.900	17.762	7,421,400
2023-11-16	20.990	21.660	20.960	21.460	18.238	8,944,200
2023-11-14	20.340	21.550	20.330	21.000	17.847	9,556,800
2023-11-13	20.450	20.630	20.300	20.310	17.261	3,735,400
2023-11-10	20.140	20.810	19.700	20.480	17.405	11,197,100
2023-11-09	20.030	20.530	19.810	20.050	17.040	7,384,600
2023-11-08	20.220	20.580	19.910	20.030	17.023	3,734,700
2023-11-07	19.550	20.450	19.400	20.170	17.142	6,055,000
2023-11-06	19.680	19.890	19.440	19.550	16.615	4,103,600
2023-11-03	19.000	19.940	19.000	19.670	16.717	8,247,300
2023-11-01	18.180	18.370	17.860	18.290	15.544	6,225,600
2023-10-31	17.960	18.050	17.440	17.990	15.289	3,812,100
2023-10-30	18.240	18.430	17.690	17.840	15.162	5,112,700
2023-10-27	19.120	19.300	18.150	18.200	15.468	5,801,100
2023-10-26	18.550	19.240	18.390	19.040	16.182	5,951,100
2023-10-25	18.690	18.980	18.230	18.410	15.646	3,297,800
2023-10-24	18.700	18.980	18.460	18.680	15.876	3,923,800
2023-10-23	18.100	18.810	18.100	18.510	15.731	4,292,600
2023-10-20	18.080	18.530	17.970	18.280	15.536	4,201,200
2023-10-19	18.110	18.680	18.110	18.260	15.519	4,260,200
2023-10-18	18.490	18.490	17.940	18.030	15.323	6,071,100
2023-10-17	18.850	19.190	18.540	18.680	15.876	5,305,300
2023-10-16	19.020	19.510	18.830	19.100	16.233	3,493,500
2023-10-13	19.220	19.460	18.830	18.930	16.088	6,433,500
2023-10-11	19.750	19.980	19.550	19.710	16.751	8,008,500
2023-10-10	19.180	19.880	19.180	19.730	16.768	6,370,300
2023-10-09	18.590	19.210	18.530	19.070	16.207	4,554,900
2023-10-06	18.700	19.080	18.340	18.910	16.071	8,154,000
2023-10-05	19.590	19.710	18.900	19.200	16.318	6,340,700
2023-10-04	19.270	19.850	19.160	19.690	16.734	6,857,800
2023-10-03	19.820	19.850	19.000	19.150	16.275	5,178,400
2023-10-02	20.200	20.200	19.760	19.940	16.946	3,165,600
2023-09-29	20.460	20.580	19.870	20.270	17.227	7,910,700
2023-09-28	19.810	20.290	19.720	20.100	17.082	9,601,100
2023-09-27	20.100	20.440	19.470	19.900	16.912	7,631,900
2023-09-26	20.360	20.440	19.800	20.020	17.014	6,427,000
2023-09-25	20.800	20.810	20.190	20.580	17.490	7,135,000
2023-09-22	21.660	21.660	20.660	20.850	17.720	7,037,800
2023-09-21	21.750	21.750	21.230	21.410	18.196	6,160,500
2023-09-20	21.700	22.630	21.700	22.030	18.723	5,745,600
2023-09-19	21.730	21.740	21.360	21.570	18.332	4,437,500
2023-09-18	21.780	22.200	21.660	21.820	18.544	4,320,700
2023-09-15	22.010	22.140	21.420	21.680	18.425	4,763,000
2023-09-14	22.610	22.610	21.690	22.020	18.714	8,289,500
2023-09-13	22.660	23.100	22.440	22.560	19.173	7,246,300
2023-09-12	22.200	22.710	22.040	22.540	19.156	2,819,800
2023-09-11	21.730	22.460	21.730	22.210	18.876	6,650,600
2023-09-08	21.370	21.730	21.180	21.580	18.340	4,968,600
2023-09-06	21.850	22.100	21.280	21.470	18.247	6,323,500
2023-09-05	22.400	22.400	21.820	21.900	18.612	4,803,400
2023-09-04	22.660	22.900	22.120	22.460	19.088	2,604,200
2023-09-01	22.650	23.020	22.520	22.790	19.369	4,271,600
2023-08-31	23.110	23.110	22.380	22.440	19.071	3,757,900

← NewerPage 13 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.