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
2022-06-21	12.110	12.240	11.870	12.030	9.880	7,078,100
2022-06-20	12.230	12.290	11.950	12.060	9.905	6,293,300
2022-06-17	12.150	12.260	11.890	12.260	10.069	9,367,200
2022-06-15	12.260	12.480	12.120	12.330	10.127	9,765,100
2022-06-14	12.100	12.250	11.950	12.080	9.921	6,335,200
2022-06-13	12.000	12.150	11.700	12.050	9.897	8,599,500
2022-06-10	12.610	12.690	12.180	12.190	10.012	6,455,200
2022-06-09	12.550	13.120	12.470	12.710	10.439	7,921,800
2022-06-08	12.840	13.010	12.590	12.590	10.340	5,924,300
2022-06-07	13.110	13.110	12.820	12.920	10.611	6,927,600
2022-06-06	13.690	13.850	13.140	13.220	10.858	5,140,300
2022-06-03	13.650	13.790	13.480	13.680	11.235	3,756,200
2022-06-02	13.840	13.950	13.690	13.710	11.260	3,178,200
2022-06-01	13.680	13.800	13.450	13.620	11.186	6,652,000
2022-05-31	14.080	14.130	13.650	13.650	11.211	5,414,700
2022-05-30	14.480	14.510	13.680	13.980	11.482	7,971,600
2022-05-27	14.690	14.730	14.210	14.310	11.753	2,711,700
2022-05-26	14.240	14.750	14.240	14.630	12.016	4,117,100
2022-05-25	14.400	14.440	14.170	14.280	11.728	6,152,000
2022-05-24	14.530	14.680	14.170	14.490	11.901	5,280,200
2022-05-23	14.980	14.980	14.660	14.730	12.098	5,337,900
2022-05-20	14.750	14.900	14.550	14.790	12.147	4,726,200
2022-05-19	14.280	14.630	14.060	14.530	11.934	5,288,900
2022-05-18	14.990	15.000	14.170	14.270	11.720	8,982,100
2022-05-17	15.100	15.390	15.000	15.000	12.320	7,051,700
2022-05-16	14.420	15.070	14.140	14.920	12.254	6,617,200
2022-05-13	14.470	14.830	14.390	14.420	11.843	6,322,000
2022-05-12	13.900	14.440	13.760	14.390	11.819	5,078,500
2022-05-11	14.240	14.450	13.900	14.030	11.523	3,681,100
2022-05-10	14.180	14.480	14.120	14.300	11.745	8,171,400
2022-05-09	13.790	14.160	13.620	13.940	11.449	4,369,500
2022-05-06	14.230	14.320	13.870	13.970	11.474	6,957,800
2022-05-05	14.600	14.700	14.010	14.280	11.728	5,674,400
2022-05-04	14.240	14.870	13.820	14.820	12.172	7,174,900
2022-05-03	14.140	14.420	14.040	14.360	11.794	5,710,600
2022-05-02	14.150	14.280	13.860	14.180	11.646	10,505,500
2022-04-29	14.810	15.000	14.150	14.150	11.621	7,491,700
2022-04-28	14.460	14.730	14.250	14.640	12.024	4,477,600
2022-04-27	14.350	14.670	14.240	14.350	11.786	7,722,400
2022-04-26	14.590	14.680	14.060	14.160	11.630	8,111,400
2022-04-25	14.930	14.930	14.930	14.930	12.262	0
2022-04-22	15.080	15.130	14.790	14.930	12.262	5,416,000
2022-04-20	15.360	15.530	15.210	15.320	12.106	3,052,400
2022-04-19	15.270	15.430	15.050	15.350	12.130	3,887,200
2022-04-18	15.300	15.540	15.200	15.340	12.122	4,024,400
2022-04-14	15.540	15.640	15.220	15.300	12.091	5,329,400
2022-04-13	15.570	15.670	15.260	15.450	12.209	5,311,700
2022-04-12	16.000	16.220	15.260	15.400	12.170	8,739,100
2022-04-11	15.600	15.660	15.330	15.490	12.241	4,667,000
2022-04-08	16.050	16.090	15.520	15.820	12.502	9,000,500
2022-04-07	16.350	16.460	15.980	16.160	12.770	15,026,000
2022-04-06	16.930	16.930	16.230	16.420	12.976	8,756,000
2022-04-05	17.680	17.780	16.980	17.030	13.458	4,661,400
2022-04-04	18.000	18.030	17.450	17.620	13.924	5,605,100
2022-04-01	17.640	18.080	17.320	17.940	14.177	8,917,400
2022-03-31	17.640	17.960	17.360	17.490	13.821	8,299,400
2022-03-30	18.110	18.150	17.270	17.670	13.963	10,074,000
2022-03-29	18.890	19.170	18.000	18.000	14.224	8,224,900
2022-03-28	18.800	18.850	18.090	18.540	14.651	5,721,200
2022-03-25	17.710	18.970	17.710	18.820	14.872	14,887,500

← NewerPage 19 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.