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
2026-01-27	28.350	30.020	28.340	29.790	29.790	8,577,300
2026-01-26	28.170	28.300	27.600	28.060	28.060	4,259,200
2026-01-23	26.840	28.170	26.610	28.020	28.020	7,385,300
2026-01-22	26.350	27.490	26.300	26.900	26.900	5,858,800
2026-01-21	25.510	26.490	25.470	26.490	26.490	5,667,900
2026-01-20	24.390	25.390	24.380	25.360	25.360	5,548,700
2026-01-19	24.590	24.850	24.530	24.620	24.620	3,480,700
2026-01-16	24.220	24.700	23.840	24.700	24.700	11,174,900
2026-01-15	25.030	25.320	24.760	24.950	24.950	5,502,400
2026-01-14	25.000	25.180	24.420	24.920	24.920	6,160,600
2026-01-13	24.420	24.780	24.010	24.780	24.780	4,358,200
2026-01-12	24.790	24.830	24.260	24.580	24.580	4,898,300
2026-01-09	24.550	25.100	24.430	24.770	24.770	5,524,000
2026-01-08	24.190	24.720	24.070	24.490	24.490	6,051,500
2026-01-07	25.070	25.070	24.090	24.220	24.220	7,967,500
2026-01-06	25.190	26.320	25.020	25.140	25.140	14,231,800
2026-01-05	23.980	25.350	23.790	25.270	25.270	6,741,700
2026-01-02	25.210	25.950	23.940	23.960	23.960	5,777,400
2025-12-30	29.090	29.960	29.070	29.620	29.620	5,838,000
2025-12-29	29.450	29.540	28.900	28.990	28.990	3,501,800
2025-12-26	29.350	29.630	29.170	29.630	29.630	2,016,000
2025-12-23	29.200	29.820	28.960	29.550	29.550	4,242,800
2025-12-22	29.680	29.800	28.950	29.040	29.040	4,335,000
2025-12-19	30.500	30.570	29.620	29.770	29.770	5,732,600
2025-12-18	30.950	30.950	30.100	30.500	30.500	6,152,500
2025-12-17	31.200	31.200	30.160	31.000	31.000	10,984,000
2025-12-16	32.800	32.860	31.350	31.470	31.470	7,201,900
2025-12-15	33.580	33.610	32.970	33.050	33.050	3,313,400
2025-12-12	33.000	33.800	33.000	33.140	33.140	4,017,300
2025-12-11	32.500	33.000	32.300	32.850	32.850	3,466,200
2025-12-10	32.200	32.650	31.990	32.540	32.540	6,751,800
2025-12-09	35.600	35.870	34.600	35.020	35.020	10,920,300
2025-12-08	35.500	36.130	34.930	35.940	33.210	13,868,500
2025-12-05	39.060	39.060	34.360	34.500	31.880	16,837,500
2025-12-04	37.090	38.290	36.760	38.290	35.382	8,102,700
2025-12-03	36.930	37.120	36.540	36.800	34.005	4,602,500
2025-12-02	36.070	36.830	35.910	36.820	34.023	5,292,000
2025-12-01	35.720	36.110	35.140	35.950	33.219	3,245,100
2025-11-28	34.890	35.970	34.690	35.730	33.016	6,492,800
2025-11-27	34.960	35.080	34.440	34.770	32.129	3,247,100
2025-11-26	34.670	35.220	34.670	34.980	32.323	6,147,000
2025-11-25	34.560	34.930	34.230	34.660	32.027	2,682,500
2025-11-24	34.140	34.650	33.860	34.510	31.889	2,545,800
2025-11-21	34.150	34.350	33.770	34.100	31.510	2,139,400
2025-11-19	34.440	34.470	34.100	34.160	31.565	3,033,900
2025-11-18	33.890	34.660	33.540	34.540	31.916	3,766,700
2025-11-17	35.300	35.320	34.150	34.300	31.695	3,734,800
2025-11-14	34.080	35.250	33.710	35.250	32.573	4,621,000
2025-11-13	34.440	34.700	33.800	33.940	31.362	3,672,300
2025-11-12	34.650	34.980	34.300	34.450	31.833	4,187,100
2025-11-11	33.670	34.850	33.590	34.640	32.009	5,983,400
2025-11-10	33.800	34.280	33.220	33.350	30.817	8,357,100
2025-11-07	32.080	33.640	31.930	33.330	30.798	9,101,800
2025-11-06	31.740	32.160	31.480	32.090	29.653	4,396,000
2025-11-05	30.950	31.760	30.830	31.670	29.264	4,792,500
2025-11-04	30.630	30.950	30.350	30.950	28.599	2,470,500
2025-11-03	30.630	30.770	30.380	30.610	28.285	2,009,100
2025-10-31	30.290	30.540	30.120	30.470	28.156	4,554,300
2025-10-30	29.650	30.360	29.430	30.130	27.841	1,952,700
2025-10-29	30.090	30.320	29.740	29.950	27.675	4,455,600

← NewerPage 4 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.