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
2021-12-27	15.230	15.850	15.180	15.370	12.146	5,203,300
2021-12-23	15.190	15.280	14.770	15.110	11.940	3,064,100
2021-12-22	15.210	15.450	14.970	15.140	11.964	2,772,000
2021-12-21	15.440	15.450	14.800	15.170	11.988	4,068,500
2021-12-20	15.200	15.500	15.010	15.330	12.114	3,846,600
2021-12-17	15.260	15.780	15.140	15.510	12.257	6,362,800
2021-12-16	15.860	16.090	15.360	15.500	12.249	5,665,400
2021-12-15	15.500	15.690	15.040	15.560	12.296	6,450,300
2021-12-14	15.950	16.080	15.120	15.360	12.138	8,911,500
2021-12-13	16.410	16.450	15.820	15.830	12.509	5,936,900
2021-12-10	15.820	16.660	15.820	16.420	12.976	13,614,800
2021-12-09	15.670	15.880	15.330	15.510	12.257	6,251,800
2021-12-08	15.160	16.210	15.070	15.990	12.636	10,591,200
2021-12-07	15.430	15.840	15.110	15.190	12.004	6,386,100
2021-12-06	15.070	15.750	14.890	15.400	12.170	10,009,900
2021-12-03	13.890	15.140	13.890	14.930	11.798	14,801,600
2021-12-02	13.490	13.980	13.440	13.900	10.984	7,652,100
2021-12-01	13.760	14.210	13.160	13.170	10.407	11,687,800
2021-11-30	13.900	14.050	13.200	13.600	10.747	14,176,200
2021-11-29	14.790	14.810	14.010	14.040	11.095	12,546,600
2021-11-26	14.800	14.850	14.190	14.580	11.522	6,915,900
2021-11-25	14.560	15.320	14.550	15.210	12.019	6,364,900
2021-11-24	14.330	14.730	14.020	14.500	11.458	6,111,700
2021-11-23	14.590	14.590	14.010	14.420	11.395	5,162,000
2021-11-22	15.100	15.340	14.380	14.400	11.379	5,371,700
2021-11-19	14.520	15.340	14.520	15.120	11.948	5,985,900
2021-11-18	14.560	15.160	14.270	14.530	11.482	8,470,400
2021-11-17	15.150	15.370	14.390	14.590	11.530	8,638,100
2021-11-16	16.030	16.100	14.960	14.980	11.838	8,745,000
2021-11-12	16.340	16.870	15.780	15.910	12.573	5,653,200
2021-11-11	16.340	17.030	16.240	16.570	13.094	7,727,800
2021-11-10	15.640	16.670	15.470	16.180	12.786	10,225,000
2021-11-09	14.980	15.900	14.920	15.610	12.336	6,287,500
2021-11-08	15.540	15.560	14.850	14.930	11.798	6,010,300
2021-11-05	14.910	15.730	14.910	15.610	12.336	7,067,500
2021-11-04	14.970	15.280	14.590	14.780	11.680	4,777,100
2021-11-03	14.440	15.490	14.350	15.110	11.940	11,096,700
2021-11-01	14.300	14.820	14.170	14.530	11.482	4,384,200
2021-10-29	14.600	14.640	14.020	14.090	11.134	7,421,100
2021-10-28	14.920	15.320	14.320	14.400	11.379	8,107,400
2021-10-27	14.700	15.520	14.700	15.200	12.012	10,273,100
2021-10-26	15.190	15.250	14.360	14.610	11.545	10,662,300
2021-10-25	15.280	15.700	14.920	15.390	12.162	9,323,000
2021-10-22	15.300	15.480	14.300	15.180	11.996	18,596,300
2021-10-21	16.300	16.500	15.210	15.590	12.320	18,703,400
2021-10-20	17.070	17.200	16.580	16.650	13.157	7,618,900
2021-10-19	17.980	17.990	16.750	16.900	13.355	13,890,900
2021-10-18	17.910	18.390	17.520	18.210	14.390	5,503,400
2021-10-15	17.780	18.300	17.710	18.180	14.366	7,931,100
2021-10-14	18.440	18.580	17.550	17.780	14.050	8,111,600

← NewerPage 21 of 21 · 1,250 trading days

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.