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
2023-03-09	15.830	16.760	15.810	16.410	13.478	8,714,600
2023-03-08	15.370	16.040	15.150	15.960	13.108	9,278,600
2023-03-07	15.060	15.490	15.000	15.280	12.550	9,260,500
2023-03-06	14.720	15.150	14.700	15.030	12.344	2,369,700
2023-03-03	14.790	14.880	14.610	14.730	12.098	1,720,800
2023-03-02	14.870	15.190	14.610	14.790	12.147	5,315,800
2023-03-01	15.070	15.100	14.460	14.860	12.205	4,511,300
2023-02-28	15.150	15.320	14.960	14.980	12.303	3,464,000
2023-02-27	15.090	15.320	14.850	15.150	12.443	3,605,600
2023-02-24	15.150	15.240	14.870	15.020	12.336	3,696,100
2023-02-23	15.060	15.430	15.060	15.210	12.492	4,384,700
2023-02-22	14.630	15.190	14.620	15.190	12.476	11,869,400
2023-02-17	14.680	14.960	14.610	14.730	12.098	3,921,200
2023-02-16	15.330	15.340	14.710	14.800	12.155	10,806,400
2023-02-15	15.240	15.740	14.960	15.470	12.706	11,542,900
2023-02-14	15.730	15.730	15.140	15.270	12.541	14,280,700
2023-02-13	15.200	15.860	15.130	15.580	12.796	5,976,800
2023-02-10	14.670	15.290	14.600	15.150	12.443	6,537,100
2023-02-09	14.620	15.050	14.440	14.730	12.098	12,022,000
2023-02-08	14.130	14.750	14.070	14.640	12.024	8,677,600
2023-02-07	14.090	14.250	13.890	14.030	11.523	11,334,800
2023-02-06	13.900	14.140	13.830	14.040	11.531	16,369,200
2023-02-03	14.900	14.980	14.380	14.480	11.892	7,651,800
2023-02-02	14.850	15.710	14.850	15.080	12.385	19,225,300
2023-02-01	15.160	15.210	14.650	14.970	12.295	5,395,800
2023-01-31	14.900	15.330	14.840	15.180	12.467	6,699,600
2023-01-30	14.900	15.090	14.690	14.780	12.139	4,223,200
2023-01-27	15.030	15.190	14.600	14.850	12.196	6,078,600
2023-01-26	14.990	15.270	14.850	15.080	12.385	9,617,600
2023-01-25	14.630	15.140	14.530	14.940	12.270	6,379,900
2023-01-24	14.530	14.800	14.340	14.650	12.032	5,232,800
2023-01-23	14.320	14.810	14.230	14.490	11.901	5,692,400
2023-01-20	14.410	14.580	14.190	14.320	11.761	5,827,800
2023-01-19	14.250	14.540	13.850	14.420	11.843	10,520,800
2023-01-18	14.500	15.050	14.290	14.400	11.827	14,913,900
2023-01-17	13.670	14.180	13.630	14.040	11.531	8,380,500
2023-01-16	13.650	13.890	13.450	13.620	11.186	2,715,200
2023-01-13	13.970	14.060	13.620	13.760	11.301	3,939,500
2023-01-12	14.040	14.410	13.790	14.110	11.589	5,294,000
2023-01-11	13.930	14.200	13.700	14.140	11.613	4,208,100
2023-01-10	13.520	14.090	13.250	13.930	11.441	7,487,500
2023-01-09	13.540	13.830	13.270	13.580	11.153	8,026,900
2023-01-06	13.120	13.840	13.000	13.710	11.260	11,356,700
2023-01-05	12.850	13.140	12.650	13.100	10.759	7,611,700
2023-01-04	12.500	12.800	12.250	12.760	10.480	8,608,300
2023-01-03	12.870	13.120	12.240	12.280	10.086	7,862,400
2023-01-02	12.890	12.960	12.450	12.850	10.554	5,573,000
2022-12-29	13.370	13.780	12.950	13.070	10.734	6,274,300
2022-12-28	12.840	13.580	12.810	13.360	10.973	6,803,200
2022-12-27	13.320	13.360	12.550	12.760	10.480	5,889,300
2022-12-26	13.450	13.520	13.080	13.240	10.874	1,345,200
2022-12-23	13.030	13.830	13.030	13.470	11.063	7,013,200
2022-12-22	12.990	13.160	12.740	12.970	10.652	5,101,000
2022-12-21	13.170	13.280	12.480	12.930	10.619	10,116,200
2022-12-20	12.740	13.740	12.540	13.000	10.677	10,515,200
2022-12-19	12.200	12.970	12.110	12.770	10.488	9,218,600
2022-12-16	12.290	12.480	11.900	12.100	9.938	18,249,000
2022-12-15	12.410	12.980	12.280	12.660	10.398	9,190,500
2022-12-14	12.070	12.730	11.580	12.500	10.266	14,272,600
2022-12-13	12.680	12.920	12.080	12.140	9.971	9,172,600

← NewerPage 16 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.