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
2022-03-24	17.040	17.640	16.990	17.620	13.924	7,973,400
2022-03-23	16.550	17.380	16.430	17.030	13.458	13,747,700
2022-03-22	16.170	16.830	16.070	16.550	13.078	9,472,100
2022-03-21	15.760	16.310	15.610	16.080	12.707	7,716,300
2022-03-18	14.450	16.150	14.380	16.080	12.707	13,751,100
2022-03-17	14.980	15.010	14.380	14.700	11.616	9,275,000
2022-03-16	14.710	15.150	14.680	14.970	11.830	9,209,000
2022-03-15	13.930	14.650	13.890	14.520	11.474	11,051,300
2022-03-14	14.120	14.360	13.750	14.040	11.095	7,841,700
2022-03-11	14.690	14.870	13.830	14.000	11.063	10,405,600
2022-03-10	14.430	14.730	13.910	14.620	11.553	12,470,200
2022-03-09	13.910	14.690	13.890	14.590	11.530	9,616,800
2022-03-08	13.810	14.210	13.560	13.790	10.897	11,868,300
2022-03-07	14.300	14.460	13.540	13.540	10.700	10,831,300
2022-03-04	14.980	14.980	14.340	14.410	11.387	5,955,000
2022-03-03	14.870	15.510	14.860	14.900	11.774	6,998,400
2022-03-02	14.990	15.310	14.740	14.860	11.743	4,574,200
2022-02-25	15.300	15.540	14.870	15.180	11.996	5,873,800
2022-02-24	14.930	15.660	14.430	15.400	12.170	7,400,200
2022-02-23	15.870	16.190	15.350	15.440	12.201	5,716,700
2022-02-22	15.930	16.270	15.650	15.740	12.438	5,804,400
2022-02-21	16.240	16.330	15.590	15.730	12.430	5,115,200
2022-02-18	16.320	16.580	16.150	16.240	12.833	5,215,600
2022-02-17	16.630	16.810	16.120	16.220	12.818	4,727,000
2022-02-16	16.760	16.840	16.280	16.640	13.149	6,408,000
2022-02-15	16.140	16.670	16.070	16.600	13.118	7,899,800
2022-02-14	15.870	16.280	15.670	15.920	12.581	5,603,000
2022-02-11	15.900	16.400	15.620	15.860	12.533	6,609,300
2022-02-10	15.900	16.120	15.560	15.770	12.462	4,836,100
2022-02-09	15.890	16.350	15.720	15.850	12.525	4,445,400
2022-02-08	15.830	16.100	15.510	15.870	12.541	4,993,400
2022-02-07	15.970	16.040	15.650	15.880	12.549	4,323,300
2022-02-04	16.830	16.910	15.860	15.980	12.628	8,133,800
2022-02-03	16.920	17.340	16.640	16.820	13.292	4,750,300
2022-02-02	17.270	17.500	16.730	16.820	13.292	6,140,800
2022-02-01	17.470	17.660	17.140	17.230	13.616	5,651,400
2022-01-31	17.150	17.610	17.040	17.480	13.813	7,326,700
2022-01-28	17.240	17.440	16.950	17.160	13.560	9,913,500
2022-01-27	17.150	17.430	17.110	17.350	13.711	6,882,200
2022-01-26	16.480	17.570	16.480	17.010	13.442	15,411,800
2022-01-25	15.360	16.510	15.300	16.330	12.905	9,756,600
2022-01-24	15.620	15.880	15.180	15.490	12.241	8,384,500
2022-01-21	15.140	15.780	14.970	15.720	12.422	6,627,000
2022-01-20	14.750	15.370	14.710	15.230	12.035	10,382,600
2022-01-19	13.860	14.840	13.850	14.750	11.656	10,756,000
2022-01-18	14.010	14.240	13.690	13.710	10.834	6,472,200
2022-01-17	14.230	14.480	13.650	14.140	11.174	6,049,800
2022-01-14	14.070	14.320	13.820	14.190	11.213	9,855,000
2022-01-13	14.120	14.320	13.840	14.190	11.213	5,180,300
2022-01-12	13.830	14.280	13.730	14.200	11.221	6,324,900
2022-01-11	13.650	13.940	13.590	13.790	10.897	4,337,200
2022-01-10	13.720	13.970	13.560	13.680	10.810	6,054,600
2022-01-07	13.720	14.270	13.390	13.960	11.032	8,137,900
2022-01-06	13.920	14.100	13.600	13.770	10.882	9,104,600
2022-01-05	14.220	14.490	13.680	13.890	10.976	7,777,700
2022-01-04	14.700	14.710	14.120	14.260	11.269	10,199,300
2022-01-03	15.920	15.920	14.520	14.520	11.474	10,561,400
2021-12-30	15.480	15.960	15.400	15.780	12.470	7,768,300
2021-12-29	15.390	15.650	14.990	15.410	12.178	7,767,300
2021-12-28	15.360	15.620	15.270	15.380	12.154	4,443,400

← NewerPage 20 of 21 · 1,250 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.