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
2025-10-28	30.250	30.250	29.710	30.130	27.841	3,079,700
2025-10-27	30.370	30.740	29.960	30.210	27.915	3,088,200
2025-10-24	30.180	30.370	29.940	30.130	27.841	2,357,600
2025-10-23	29.980	30.130	29.800	29.950	27.675	1,698,300
2025-10-22	29.860	29.890	29.470	29.770	27.509	1,964,100
2025-10-21	29.570	29.870	29.170	29.750	27.490	2,577,800
2025-10-20	29.000	29.900	28.970	29.650	27.398	3,775,400
2025-10-17	28.570	28.770	28.150	28.770	26.585	7,215,900
2025-10-16	28.710	29.230	28.710	28.830	26.640	2,545,400
2025-10-15	28.510	29.110	28.440	29.030	26.825	5,049,400
2025-10-14	28.960	28.960	28.500	28.820	26.631	3,462,400
2025-10-13	29.080	29.300	28.850	28.970	26.770	2,535,100
2025-10-10	29.060	29.240	28.330	29.020	26.816	6,329,700
2025-10-09	29.700	29.930	29.000	29.200	26.982	8,866,300
2025-10-08	29.360	29.980	28.980	29.870	27.601	6,846,400
2025-10-07	29.900	29.970	28.860	29.220	27.001	6,404,800
2025-10-06	30.570	30.630	30.000	30.000	27.721	4,766,100
2025-10-03	30.500	30.640	29.690	30.500	28.183	5,633,900
2025-10-02	30.730	31.200	30.290	30.410	28.100	5,590,600
2025-10-01	30.930	31.120	30.510	30.740	28.405	4,514,300
2025-09-30	30.850	31.080	30.670	30.700	28.368	4,159,100
2025-09-29	30.620	30.850	30.350	30.640	28.313	4,355,200
2025-09-26	30.080	30.500	30.080	30.390	28.082	4,423,100
2025-09-25	30.480	30.480	29.970	30.050	27.768	3,532,300
2025-09-24	30.290	30.670	30.100	30.400	28.091	4,927,500
2025-09-23	30.010	30.500	29.900	30.200	27.906	5,352,300
2025-09-22	30.300	30.440	29.580	30.010	27.731	3,978,900
2025-09-19	30.670	30.910	30.400	30.660	28.331	4,360,100
2025-09-18	30.630	30.790	30.400	30.620	28.294	9,294,400
2025-09-17	30.620	31.050	30.340	30.680	28.350	5,065,200
2025-09-16	30.840	32.280	30.620	30.620	28.294	7,156,200
2025-09-15	30.640	30.950	30.450	30.540	28.220	3,364,700
2025-09-12	30.300	30.660	30.100	30.340	28.035	6,314,000
2025-09-11	29.400	30.880	29.320	30.540	28.220	13,645,000
2025-09-10	28.530	29.460	28.530	29.110	26.899	4,593,700
2025-09-09	28.810	29.030	28.580	28.630	26.455	5,214,000
2025-09-08	28.720	28.970	28.330	28.430	26.271	2,898,300
2025-09-05	28.420	29.380	28.410	28.830	26.640	5,730,300
2025-09-04	27.600	28.320	27.410	28.070	25.938	2,518,400
2025-09-03	27.830	27.960	27.400	27.610	25.513	4,770,500
2025-09-02	27.530	27.810	27.260	27.760	25.651	2,967,200
2025-09-01	28.120	28.550	27.800	27.800	25.688	2,995,300
2025-08-29	27.800	28.340	27.690	28.120	25.984	5,174,400
2025-08-28	27.340	28.430	27.310	27.830	25.716	7,894,600
2025-08-27	26.570	27.090	26.560	27.000	24.949	4,440,400
2025-08-26	26.520	26.860	26.390	26.560	24.543	3,839,700
2025-08-25	26.120	27.040	26.010	26.520	24.506	6,837,600
2025-08-22	24.630	26.290	24.490	26.130	24.145	13,060,700
2025-08-21	24.470	24.760	24.220	24.480	22.621	3,680,000
2025-08-20	24.730	24.900	24.470	24.540	22.676	4,405,200
2025-08-19	25.000	25.010	24.590	24.870	22.981	5,531,100
2025-08-18	25.780	26.130	25.390	25.390	23.461	4,243,600
2025-08-15	24.420	25.880	24.100	25.800	23.840	9,223,200
2025-08-14	24.500	25.410	24.410	25.190	23.277	7,225,800
2025-08-13	25.330	25.370	24.480	24.710	22.833	6,052,800
2025-08-12	25.010	25.410	24.890	25.300	23.378	7,767,000
2025-08-11	25.110	25.170	24.730	24.750	22.870	5,609,000
2025-08-08	24.760	25.600	24.690	25.110	23.203	5,526,200
2025-08-07	24.740	25.370	24.650	24.850	22.963	6,261,300
2025-08-06	24.500	24.900	24.100	24.740	22.861	4,494,300

← NewerPage 5 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.