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
2026-07-22	21.210	21.690	21.130	21.280	21.280	9,136,600
2026-07-21	21.110	21.320	20.830	21.180	21.180	5,525,900
2026-07-20	21.570	21.810	21.100	21.130	21.130	6,922,800
2026-07-17	21.750	21.920	21.420	21.630	21.630	8,461,700
2026-07-16	22.380	22.530	21.790	21.790	21.790	5,830,700
2026-07-15	22.910	23.020	22.380	22.500	22.500	5,566,600
2026-07-14	22.750	23.040	22.200	22.960	22.960	7,997,200
2026-07-13	22.830	23.020	22.360	22.440	22.440	3,985,200
2026-07-10	22.960	23.460	22.870	23.060	23.060	7,147,200
2026-07-09	21.360	22.330	21.240	22.170	22.170	4,508,200
2026-07-08	22.000	22.000	21.070	21.300	21.300	7,062,300
2026-07-07	22.730	22.820	22.150	22.210	22.210	4,967,000
2026-07-06	23.220	23.310	22.550	22.590	22.590	5,043,900
2026-07-03	23.370	23.700	23.260	23.400	23.400	2,918,200
2026-07-02	23.020	23.470	22.800	23.150	23.150	4,750,000
2026-07-01	22.580	22.970	22.490	22.840	22.840	3,617,200
2026-06-30	23.050	23.130	22.550	23.020	23.020	4,698,200
2026-06-29	23.310	23.480	23.140	23.260	23.260	3,270,300
2026-06-26	22.930	23.590	22.650	23.330	23.330	8,669,600
2026-06-25	22.690	23.270	22.380	22.940	22.940	8,177,800
2026-06-24	21.390	22.710	21.290	22.500	22.500	11,741,800
2026-06-23	21.490	21.690	21.170	21.600	21.600	6,464,000
2026-06-22	21.920	22.110	21.560	21.660	21.660	7,417,900
2026-06-19	21.210	22.190	21.110	21.830	21.830	8,839,100
2026-06-18	20.880	21.420	20.660	21.150	21.150	7,573,400
2026-06-17	21.800	21.990	20.840	20.860	20.860	6,554,200
2026-06-16	21.600	21.750	21.250	21.580	21.580	4,025,100
2026-06-15	21.950	22.550	21.540	21.660	21.660	7,979,300
2026-06-12	20.730	21.850	20.730	21.360	21.360	8,763,700
2026-06-11	20.400	21.400	20.150	21.100	21.100	7,549,700
2026-06-10	20.680	20.680	19.980	20.370	20.370	5,187,500
2026-06-09	20.370	21.000	20.370	20.750	20.750	7,430,900
2026-06-08	19.830	20.580	19.760	20.150	20.150	6,969,300
2026-06-05	20.650	20.900	19.830	19.830	19.830	6,516,800
2026-06-03	22.000	22.000	20.650	20.860	20.860	9,899,400
2026-06-02	22.490	22.850	22.340	22.350	22.350	6,295,000
2026-06-01	22.450	22.680	21.920	22.380	22.380	7,428,200
2026-05-29	22.590	22.680	22.080	22.520	22.520	7,475,700
2026-05-28	22.290	22.800	21.920	22.500	22.500	15,458,700
2026-05-27	22.700	22.800	22.020	22.200	22.200	8,701,300
2026-05-26	22.490	22.700	22.130	22.280	22.280	5,705,900
2026-05-25	21.450	22.740	21.450	22.670	22.670	6,318,900
2026-05-22	21.880	21.970	21.050	21.250	21.250	6,619,000
2026-05-21	21.920	22.400	21.600	22.120	22.120	4,208,700
2026-05-20	21.590	22.550	21.440	22.140	22.140	6,859,100
2026-05-19	21.260	21.730	21.160	21.400	21.400	4,833,800
2026-05-18	21.800	22.020	21.440	21.740	21.740	5,161,000
2026-05-15	20.890	21.950	20.200	21.840	21.840	13,209,800
2026-05-14	22.280	22.550	21.700	21.880	21.880	6,670,600
2026-05-13	22.120	22.880	21.590	21.800	21.800	13,164,000
2026-05-12	21.610	22.440	21.610	22.220	22.220	5,757,300
2026-05-11	22.160	22.440	21.700	21.850	21.850	7,593,500
2026-05-08	23.190	23.310	22.160	22.330	22.330	7,194,700
2026-05-07	23.250	23.250	22.620	22.870	22.870	3,998,800
2026-05-06	23.410	23.970	23.010	23.200	23.200	11,680,100
2026-05-05	22.240	22.990	22.120	22.780	22.780	9,682,000
2026-05-04	23.600	23.610	22.190	22.320	22.320	12,366,000
2026-04-30	23.730	23.750	23.250	23.490	23.490	7,738,000
2026-04-29	24.090	24.090	23.110	23.400	23.400	8,348,400
2026-04-28	24.590	24.720	23.950	24.200	24.200	11,858,400

← NewerPage 2 of 21 · 1,248 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.