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
2023-08-30	23.550	23.700	23.000	23.070	19.607	2,482,700
2023-08-29	23.350	23.710	23.160	23.460	19.938	1,993,600
2023-08-28	23.040	23.470	22.910	23.290	19.793	4,684,700
2023-08-25	23.670	23.680	22.860	23.150	19.674	4,035,900
2023-08-24	24.260	24.310	23.570	23.780	20.210	3,436,400
2023-08-23	23.930	24.360	23.670	24.200	20.567	7,983,200
2023-08-22	23.510	24.000	23.510	23.830	20.252	10,893,800
2023-08-21	23.550	23.830	23.030	23.450	19.929	5,419,200
2023-08-18	23.170	23.740	22.910	23.700	20.142	5,164,000
2023-08-17	24.500	24.700	23.170	23.410	19.895	7,016,700
2023-08-16	24.700	25.070	24.280	24.450	20.779	4,323,400
2023-08-15	24.650	24.970	24.120	24.640	20.941	4,479,700
2023-08-14	25.670	25.710	24.280	24.670	20.966	5,740,400
2023-08-11	25.450	25.900	25.230	25.710	21.850	6,806,400
2023-08-10	25.000	25.250	24.810	25.070	21.306	3,536,400
2023-08-09	24.950	25.040	24.670	24.870	21.136	2,899,900
2023-08-08	24.400	25.320	24.080	24.970	21.221	5,228,800
2023-08-07	25.000	25.080	24.760	24.900	21.162	2,768,000
2023-08-04	24.850	25.270	24.750	24.980	21.230	7,534,700
2023-08-03	24.790	25.490	24.350	24.770	21.051	12,489,900
2023-08-02	23.540	24.470	23.310	24.100	20.482	8,068,800
2023-08-01	23.610	23.700	23.210	23.520	19.989	12,125,300
2023-07-31	23.790	24.220	23.620	23.820	20.244	3,900,400
2023-07-28	23.530	23.670	23.090	23.530	19.997	2,809,500
2023-07-27	23.700	23.970	23.310	23.410	19.895	2,687,500
2023-07-26	23.350	23.720	22.890	23.580	20.040	3,551,700
2023-07-25	22.940	23.970	22.940	23.500	19.972	7,969,200
2023-07-24	22.240	22.750	22.200	22.650	19.250	3,128,000
2023-07-21	22.150	22.590	22.140	22.390	19.029	4,616,500
2023-07-20	22.270	22.350	21.810	22.080	18.765	4,468,900
2023-07-19	22.270	22.320	21.720	22.050	18.740	5,848,000
2023-07-18	22.000	22.280	21.790	22.280	18.935	5,742,500
2023-07-17	21.640	22.140	21.430	21.960	18.663	5,827,900
2023-07-14	22.400	22.440	21.720	21.890	18.604	9,949,700
2023-07-13	21.360	22.720	21.330	22.510	19.131	19,694,800
2023-07-12	20.700	21.040	20.700	20.710	17.601	6,008,100
2023-07-11	20.600	20.600	19.920	20.440	17.371	5,443,700
2023-07-10	20.970	21.300	20.480	20.730	17.618	8,548,000
2023-07-07	20.060	21.140	19.930	21.050	17.890	6,994,700
2023-07-06	20.050	20.280	19.670	19.910	16.921	5,704,100
2023-07-05	19.640	20.390	19.460	20.230	17.193	4,925,400
2023-07-04	19.910	19.950	19.490	19.730	16.768	3,273,300
2023-07-03	20.210	20.270	19.770	19.940	16.946	4,260,200
2023-06-30	19.900	20.450	19.880	20.130	17.108	10,296,800
2023-06-29	19.010	19.840	18.960	19.760	16.793	4,732,700
2023-06-28	18.960	19.410	18.860	19.010	16.156	4,141,500
2023-06-27	19.930	19.950	18.620	19.010	16.156	9,041,500
2023-06-26	19.900	19.950	19.300	19.660	16.708	6,746,500
2023-06-23	19.290	19.750	19.170	19.700	16.742	5,492,600
2023-06-22	19.680	19.800	18.750	19.170	16.292	13,344,700
2023-06-21	19.300	19.900	19.300	19.840	16.861	9,122,300
2023-06-20	19.400	19.450	19.090	19.290	16.394	5,608,200
2023-06-19	18.930	19.560	18.930	19.430	16.513	3,753,800
2023-06-16	19.340	19.540	19.050	19.050	16.190	7,079,100
2023-06-15	19.210	19.690	19.170	19.440	16.521	7,005,800
2023-06-14	18.850	19.210	18.790	19.190	16.309	6,863,200
2023-06-13	19.190	19.280	18.700	18.810	15.986	6,741,800
2023-06-12	19.390	19.580	19.090	19.120	16.250	8,978,500
2023-06-09	19.750	19.980	19.360	19.390	16.479	4,701,200
2023-06-07	19.600	19.820	19.340	19.580	16.640	5,533,000

← NewerPage 14 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.