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
2026-04-27	26.800	26.960	25.030	25.060	25.060	7,780,000
2026-04-24	27.050	27.410	26.450	26.600	26.600	4,888,100
2026-04-23	27.090	27.300	26.570	27.050	27.050	4,460,300
2026-04-22	27.520	27.640	26.950	27.090	27.090	5,372,600
2026-04-20	27.550	27.930	27.370	27.770	27.770	2,353,700
2026-04-17	28.070	28.360	27.520	27.720	27.720	5,172,700
2026-04-16	27.670	27.960	27.050	27.250	27.250	2,818,300
2026-04-15	27.850	28.110	27.040	27.600	27.600	7,090,000
2026-04-14	27.760	28.550	27.760	28.000	28.000	6,772,200
2026-04-13	27.540	28.200	27.100	28.000	28.000	4,695,400
2026-04-10	28.100	28.590	27.340	27.810	27.810	7,202,600
2026-04-09	27.500	28.350	26.860	28.060	28.060	7,140,100
2026-04-08	27.360	28.390	27.300	27.350	27.350	9,570,100
2026-04-07	26.680	26.730	25.300	25.680	25.680	8,283,600
2026-04-06	27.600	27.760	26.630	26.890	26.890	3,815,000
2026-04-02	27.040	27.860	26.650	27.520	27.520	4,427,200
2026-04-01	27.570	28.720	27.410	28.520	28.520	9,801,400
2026-03-31	27.150	27.880	26.380	27.320	27.320	8,965,900
2026-03-30	26.560	26.620	25.840	26.560	26.560	6,299,900
2026-03-27	27.270	27.330	25.830	25.930	25.930	8,870,600
2026-03-26	27.900	27.980	27.360	27.450	27.450	8,081,000
2026-03-25	27.900	28.720	27.700	28.480	28.480	8,015,300
2026-03-24	26.800	27.370	26.100	27.210	27.210	7,135,000
2026-03-23	25.640	27.220	25.640	27.220	27.220	7,374,700
2026-03-20	27.050	27.050	24.830	25.050	25.050	18,698,000
2026-03-19	26.510	27.610	26.280	27.110	27.110	7,111,500
2026-03-18	27.220	27.810	27.050	27.300	27.300	3,668,100
2026-03-17	27.080	27.650	26.900	27.400	27.400	3,505,000
2026-03-16	27.190	27.410	26.630	26.990	26.990	3,807,100
2026-03-13	27.590	27.920	26.330	26.580	26.580	4,222,300
2026-03-12	27.900	28.010	27.230	27.520	27.520	6,609,000
2026-03-11	28.200	29.150	28.100	28.530	28.530	4,148,600
2026-03-10	28.250	29.170	27.570	28.520	28.520	7,461,700
2026-03-09	28.150	28.150	26.680	27.800	27.800	8,537,300
2026-03-06	28.000	28.460	27.430	28.010	28.010	5,419,400
2026-03-05	29.500	29.630	28.100	28.340	28.340	6,795,700
2026-03-04	29.630	30.420	29.480	29.710	29.710	5,346,400
2026-03-03	29.380	29.640	28.530	29.240	29.240	8,309,300
2026-03-02	30.270	30.690	29.640	30.650	30.650	4,713,800
2026-02-27	31.380	31.380	30.490	30.710	30.710	5,211,500
2026-02-26	31.820	32.100	31.200	31.600	31.600	5,320,500
2026-02-25	31.770	32.070	30.980	31.690	31.690	6,224,600
2026-02-24	31.640	31.810	31.340	31.730	31.730	4,675,500
2026-02-23	31.720	31.940	31.240	31.470	31.470	4,713,600
2026-02-20	31.550	32.170	30.880	31.950	31.950	5,400,300
2026-02-19	31.610	31.760	31.210	31.680	31.680	3,314,100
2026-02-18	30.640	31.820	30.640	31.520	31.520	5,900,800
2026-02-13	30.460	30.890	30.060	30.640	30.640	3,766,400
2026-02-12	31.220	31.430	30.410	30.830	30.830	4,712,200
2026-02-11	31.450	31.600	31.060	31.280	31.280	3,769,300
2026-02-10	30.780	31.510	30.770	31.130	31.130	5,008,500
2026-02-09	31.350	31.560	30.550	30.790	30.790	4,558,500
2026-02-06	31.180	31.540	30.770	31.130	31.130	4,327,900
2026-02-05	30.690	31.490	30.690	31.100	31.100	3,829,000
2026-02-04	31.840	31.950	30.150	30.510	30.510	6,569,800
2026-02-03	30.810	32.170	30.810	32.000	32.000	9,186,000
2026-02-02	30.040	30.640	29.920	30.630	30.630	4,146,100
2026-01-30	29.410	29.980	29.390	29.900	29.900	5,430,400
2026-01-29	30.060	30.550	29.150	29.700	29.700	7,517,000
2026-01-28	29.960	30.540	29.640	30.050	30.050	4,985,200

← NewerPage 3 of 5 · 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.