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
2022-12-12	13.020	13.360	12.380	12.550	10.307	9,229,000
2022-12-09	13.300	13.380	13.030	13.100	10.759	5,962,000
2022-12-08	13.810	13.810	13.090	13.220	10.858	7,246,900
2022-12-07	13.690	14.150	13.690	13.860	11.383	5,321,500
2022-12-06	13.660	13.870	13.520	13.740	11.285	6,349,200
2022-12-05	14.450	14.470	13.470	13.610	11.178	9,161,100
2022-12-02	14.190	15.020	14.080	14.620	12.007	8,584,900
2022-12-01	14.360	14.440	13.920	14.090	11.572	11,080,300
2022-11-30	14.320	14.460	13.780	14.360	11.794	10,468,100
2022-11-29	13.680	14.550	13.600	14.340	11.777	6,974,200
2022-11-28	13.850	14.000	13.610	13.680	11.235	3,471,400
2022-11-25	14.370	14.400	13.620	13.820	11.350	4,604,800
2022-11-24	13.940	14.620	13.870	14.330	11.769	4,613,700
2022-11-23	14.150	14.160	13.530	13.790	11.326	10,773,800
2022-11-22	14.720	14.860	13.960	14.210	11.671	6,557,400
2022-11-21	13.900	14.780	13.840	14.700	12.073	11,414,000
2022-11-18	13.930	14.680	13.520	13.610	11.178	12,838,300
2022-11-17	14.000	14.100	12.700	13.700	11.252	25,384,100
2022-11-16	15.070	15.090	14.000	14.210	11.671	10,423,400
2022-11-14	14.600	15.350	14.590	15.130	12.426	10,174,600
2022-11-11	15.210	15.750	14.290	14.480	11.892	18,183,100
2022-11-10	16.540	16.540	15.080	15.200	12.484	21,172,900
2022-11-09	17.030	17.530	17.030	17.220	14.143	5,584,700
2022-11-08	17.200	17.710	16.900	17.200	14.126	6,750,900
2022-11-07	18.390	18.460	17.190	17.310	14.217	15,914,600
2022-11-04	18.660	18.840	18.310	18.440	15.145	8,003,600
2022-11-03	17.950	18.600	17.940	18.320	15.046	5,821,500
2022-11-01	18.780	18.910	18.040	18.590	15.268	7,776,100
2022-10-31	17.500	18.860	17.380	18.600	15.276	10,737,200
2022-10-28	17.630	18.000	17.380	17.870	14.677	10,852,200
2022-10-27	16.780	17.950	16.780	17.680	14.521	6,863,500
2022-10-26	17.500	17.510	16.610	16.780	13.781	8,535,500
2022-10-25	17.820	18.070	17.350	17.640	14.488	6,517,700
2022-10-24	18.040	18.200	17.720	17.820	14.636	5,780,400
2022-10-21	17.560	18.340	17.490	18.180	14.931	8,735,600
2022-10-20	18.450	18.580	17.460	17.740	14.570	17,586,400
2022-10-19	18.850	19.040	18.220	18.380	15.096	6,531,800
2022-10-18	18.940	19.350	18.650	18.890	15.514	10,222,800
2022-10-17	18.890	19.050	18.590	18.640	15.309	7,803,500
2022-10-14	18.650	18.880	18.460	18.610	15.284	11,203,100
2022-10-13	18.500	18.960	18.180	18.560	15.243	13,938,400
2022-10-11	19.130	19.240	18.410	18.670	15.334	9,328,300
2022-10-10	19.390	19.580	18.860	19.190	15.761	5,447,400
2022-10-07	19.490	19.650	19.210	19.350	15.892	7,157,700
2022-10-06	19.970	20.030	19.570	19.620	16.114	8,687,500
2022-10-05	19.780	20.050	19.600	19.790	16.254	6,730,500
2022-10-04	20.230	20.630	19.280	19.670	16.155	17,780,600
2022-10-03	19.100	20.570	19.100	20.030	16.451	29,880,900
2022-09-30	17.160	18.520	17.000	18.350	15.071	21,781,900
2022-09-29	17.100	17.430	16.770	17.250	14.167	10,791,300
2022-09-28	16.500	17.550	16.340	17.380	14.274	26,393,300
2022-09-27	16.450	16.700	15.960	16.070	13.198	7,210,900
2022-09-26	16.700	16.790	15.990	16.190	13.297	10,211,600
2022-09-23	16.590	16.820	16.190	16.760	13.765	8,420,300
2022-09-22	16.630	17.140	16.530	16.900	13.880	17,290,400
2022-09-21	16.210	16.720	16.050	16.340	13.420	9,827,300
2022-09-20	16.150	16.410	15.930	16.200	13.305	7,013,800
2022-09-19	15.600	16.330	15.600	16.170	13.280	8,099,800
2022-09-16	15.700	16.000	15.360	15.740	12.927	15,679,600
2022-09-15	15.990	16.400	15.880	15.990	13.133	6,626,600

← NewerPage 17 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.