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
2022-09-14	16.200	16.270	15.880	15.990	13.133	5,044,100
2022-09-13	16.300	16.380	16.040	16.250	13.346	4,685,200
2022-09-12	16.900	17.050	16.540	16.570	13.609	4,715,600
2022-09-09	16.300	17.250	16.230	16.730	13.740	16,739,800
2022-09-08	15.740	16.380	15.730	16.170	13.280	8,515,600
2022-09-06	16.120	16.270	15.330	15.640	12.845	7,276,300
2022-09-05	16.450	16.750	16.190	16.300	13.387	9,554,200
2022-09-02	15.270	16.910	15.200	16.330	13.412	21,638,300
2022-09-01	14.220	15.230	14.220	15.140	12.435	8,226,100
2022-08-31	14.510	14.660	14.160	14.160	11.630	4,948,400
2022-08-30	14.540	15.050	14.370	14.450	11.868	4,123,000
2022-08-29	14.140	14.830	14.020	14.550	11.950	5,536,600
2022-08-26	14.600	14.720	14.170	14.250	11.704	3,674,000
2022-08-25	14.700	14.830	14.480	14.520	11.925	4,860,100
2022-08-24	14.300	14.830	14.290	14.600	11.991	5,379,600
2022-08-23	14.080	14.460	14.000	14.350	11.786	4,264,800
2022-08-22	14.040	14.200	13.780	14.070	11.556	4,502,900
2022-08-19	14.690	14.820	14.070	14.130	11.605	9,037,000
2022-08-18	15.340	15.450	14.690	15.020	12.336	4,534,200
2022-08-17	15.300	15.490	14.990	15.300	12.566	5,951,500
2022-08-16	15.530	15.690	15.030	15.380	12.632	4,892,400
2022-08-15	14.490	15.490	14.380	15.490	12.722	12,415,800
2022-08-12	14.600	14.770	14.350	14.590	11.983	5,564,200
2022-08-11	15.000	15.250	14.360	14.470	11.884	5,595,400
2022-08-10	15.130	15.600	15.060	15.110	12.410	6,685,300
2022-08-09	14.750	14.930	14.440	14.720	12.090	5,774,100
2022-08-08	14.890	15.000	14.650	14.710	12.081	6,528,100
2022-08-05	14.860	15.040	14.300	14.720	12.090	7,492,800
2022-08-04	13.820	15.280	13.630	14.930	12.262	15,927,000
2022-08-03	12.560	13.480	12.430	13.400	11.005	8,764,900
2022-08-02	12.930	12.970	12.480	12.540	10.299	4,632,200
2022-08-01	12.630	12.970	12.580	12.930	10.619	8,546,000
2022-07-29	12.850	12.860	12.590	12.630	10.373	2,880,900
2022-07-28	12.370	12.920	12.290	12.830	10.537	5,072,300
2022-07-27	12.090	12.410	11.970	12.350	10.143	3,183,600
2022-07-26	12.290	12.290	11.870	12.010	9.864	4,399,600
2022-07-25	12.340	12.430	12.200	12.250	10.061	3,107,000
2022-07-22	12.460	12.460	12.120	12.260	10.069	3,870,100
2022-07-21	12.170	12.570	12.100	12.340	10.135	4,412,400
2022-07-20	12.030	12.300	11.980	12.230	10.045	4,160,000
2022-07-19	12.110	12.290	12.070	12.130	9.962	3,684,300
2022-07-18	12.280	12.280	12.050	12.070	9.913	5,958,100
2022-07-15	12.260	12.330	12.010	12.150	9.979	4,832,500
2022-07-14	12.810	12.810	12.170	12.170	9.995	7,715,000
2022-07-13	12.900	13.510	12.890	12.940	10.628	10,363,000
2022-07-12	12.470	13.140	12.350	13.030	10.702	9,582,200
2022-07-11	12.430	12.590	12.190	12.440	10.217	4,913,100
2022-07-08	12.610	12.770	12.490	12.650	10.389	3,320,700
2022-07-07	12.570	12.770	12.370	12.570	10.324	5,729,100
2022-07-06	12.200	12.580	12.120	12.330	10.127	7,936,700
2022-07-05	11.830	12.260	11.760	12.230	10.045	6,581,400
2022-07-04	11.980	12.150	11.930	11.950	9.815	4,582,200
2022-07-01	11.750	12.220	11.640	12.040	9.888	4,807,300
2022-06-30	11.690	11.980	11.550	11.820	9.708	6,526,000
2022-06-29	11.740	12.030	11.710	11.860	9.741	10,661,600
2022-06-28	11.960	12.100	11.570	11.670	9.585	6,821,600
2022-06-27	12.020	12.090	11.840	11.910	9.782	4,421,500
2022-06-24	12.200	12.350	11.920	11.980	9.839	4,177,800
2022-06-23	12.150	12.350	11.990	12.110	9.946	4,701,500
2022-06-22	11.870	12.310	11.870	12.110	9.946	6,172,900

← NewerPage 18 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.