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
2023-06-06	19.130	19.690	19.110	19.470	16.547	5,129,000
2023-06-05	19.200	19.310	18.900	19.130	16.258	3,594,300
2023-06-02	19.350	19.530	18.990	19.200	16.318	8,609,200
2023-06-01	18.810	19.100	18.710	18.950	16.105	7,222,600
2023-05-31	18.400	18.960	18.280	18.680	15.876	9,728,800
2023-05-30	18.880	19.150	18.440	18.550	15.765	5,640,600
2023-05-29	19.000	19.030	18.620	18.790	15.969	4,258,300
2023-05-26	18.980	19.060	18.690	18.810	15.986	7,510,100
2023-05-25	17.940	18.820	17.930	18.710	15.901	10,166,200
2023-05-24	17.350	17.860	17.230	17.620	14.975	4,988,900
2023-05-23	17.350	17.850	17.320	17.480	14.856	7,990,900
2023-05-22	17.130	17.680	17.100	17.390	14.779	4,448,700
2023-05-19	17.220	17.610	17.070	17.150	14.575	5,281,400
2023-05-18	16.680	17.200	16.600	17.100	14.533	5,031,800
2023-05-17	16.790	16.890	16.480	16.750	14.235	5,095,200
2023-05-16	16.680	17.060	16.520	16.610	14.116	5,962,000
2023-05-15	16.580	16.850	16.450	16.700	14.193	3,871,200
2023-05-12	16.500	16.880	15.740	16.490	14.014	8,819,900
2023-05-11	16.350	16.820	16.150	16.670	14.167	4,330,200
2023-05-10	15.970	16.500	15.970	16.410	13.946	4,560,500
2023-05-09	15.900	16.310	15.840	16.030	13.623	4,148,200
2023-05-08	16.100	16.460	15.900	15.980	13.581	3,496,900
2023-05-05	15.660	16.110	15.610	15.970	13.572	6,537,100
2023-05-04	14.970	15.700	14.970	15.540	13.207	6,957,200
2023-05-03	14.750	14.970	14.550	14.900	12.663	3,440,500
2023-05-02	15.310	15.370	14.750	15.210	12.927	6,386,400
2023-04-28	15.320	15.630	15.150	15.450	12.689	8,667,500
2023-04-27	14.700	15.290	14.610	15.210	12.492	3,420,100
2023-04-26	14.890	15.040	14.620	14.780	12.139	5,565,500
2023-04-25	14.950	15.040	14.690	14.880	12.221	2,716,900
2023-04-24	14.980	15.220	14.750	15.060	12.369	2,852,400
2023-04-20	14.860	15.020	14.500	14.980	12.303	5,347,000
2023-04-19	15.210	15.240	14.610	14.930	12.262	6,345,800
2023-04-18	15.710	15.800	15.120	15.410	12.656	3,670,900
2023-04-17	15.570	15.750	15.360	15.650	12.853	2,716,000
2023-04-14	15.770	15.860	15.360	15.510	12.738	5,393,400
2023-04-13	15.860	16.110	15.660	15.840	13.009	5,869,000
2023-04-12	15.290	16.240	15.200	15.820	12.993	9,785,000
2023-04-11	14.240	15.460	14.220	15.240	12.517	10,295,400
2023-04-10	13.930	14.200	13.700	13.900	11.416	4,009,100
2023-04-06	13.850	14.050	13.740	13.900	11.416	1,921,100
2023-04-05	13.890	14.080	13.770	13.910	11.424	4,261,700
2023-04-04	13.650	14.050	13.560	13.910	11.424	4,220,900
2023-04-03	13.970	13.970	13.650	13.650	11.211	4,156,900
2023-03-31	14.190	14.280	13.820	14.080	11.564	6,000,100
2023-03-30	13.910	14.540	13.890	14.190	11.654	5,998,000
2023-03-29	13.670	13.720	13.370	13.570	11.145	4,524,500
2023-03-28	13.550	13.780	13.290	13.570	11.145	4,772,400
2023-03-27	13.150	13.660	13.150	13.610	11.178	4,219,100
2023-03-24	13.310	13.680	13.010	13.110	10.767	7,808,200
2023-03-23	14.160	14.250	13.020	13.260	10.890	8,948,600
2023-03-22	14.180	14.650	14.070	14.130	11.605	4,044,600
2023-03-21	14.320	14.390	14.060	14.210	11.671	2,312,800
2023-03-20	14.710	14.860	14.190	14.250	11.704	5,106,000
2023-03-17	15.900	15.900	14.590	14.740	12.106	14,403,400
2023-03-16	15.760	16.080	15.670	15.930	13.083	6,079,100
2023-03-15	15.540	15.800	15.200	15.690	12.886	7,137,500
2023-03-14	16.150	16.460	15.630	15.700	12.894	5,274,100
2023-03-13	15.810	16.360	15.580	16.090	13.215	3,788,200
2023-03-10	16.370	16.370	15.810	15.920	13.075	3,484,800

← NewerPage 15 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.