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
2025-08-05	24.120	24.300	23.900	24.200	22.362	5,108,900
2025-08-04	24.720	24.860	23.870	24.270	22.427	4,058,300
2025-08-01	24.640	25.210	24.420	24.510	22.648	5,965,700
2025-07-31	24.500	24.690	24.040	24.520	22.658	4,105,600
2025-07-30	24.410	24.950	24.190	24.780	22.898	4,993,300
2025-07-29	24.430	24.780	24.320	24.640	22.768	4,222,900
2025-07-28	25.150	25.460	24.100	24.440	22.584	4,868,600
2025-07-25	24.900	25.480	24.900	25.270	23.351	2,944,200
2025-07-24	25.650	25.700	24.840	24.940	23.046	5,744,800
2025-07-23	25.740	26.230	25.590	25.940	23.970	8,451,700
2025-07-22	26.330	26.560	25.650	25.710	23.757	5,227,000
2025-07-21	26.600	26.980	26.330	26.330	24.330	4,605,500
2025-07-18	26.540	27.020	26.540	26.580	24.561	6,040,500
2025-07-17	26.500	26.970	26.360	26.860	24.820	3,567,100
2025-07-16	26.330	26.800	26.060	26.640	24.617	6,253,500
2025-07-15	25.560	26.520	25.560	26.400	24.395	6,016,700
2025-07-14	25.640	25.740	25.250	25.520	23.582	5,663,900
2025-07-11	25.400	26.010	25.310	25.600	23.656	6,469,000
2025-07-10	25.510	25.640	24.700	25.390	23.461	4,999,900
2025-07-09	26.000	26.100	25.450	25.790	23.831	8,922,000
2025-07-08	25.750	26.030	25.500	25.670	23.720	4,289,600
2025-07-07	26.020	26.160	25.490	25.660	23.711	2,298,100
2025-07-04	25.910	26.190	25.650	26.010	24.034	2,645,400
2025-07-03	25.850	26.240	25.790	25.960	23.988	4,359,500
2025-07-02	26.400	26.790	25.550	25.790	23.831	6,048,600
2025-07-01	26.270	26.940	26.180	26.570	24.552	4,235,300
2025-06-30	25.580	26.280	25.360	26.140	24.155	3,305,900
2025-06-27	25.840	25.950	25.400	25.620	23.674	2,128,600
2025-06-26	25.260	26.070	25.010	25.840	23.877	3,392,700
2025-06-25	25.490	25.590	25.070	25.150	23.240	3,531,400
2025-06-24	25.310	25.880	25.310	25.780	23.822	3,647,100
2025-06-23	25.250	25.440	25.030	25.380	23.452	3,117,800
2025-06-20	25.200	25.440	25.080	25.260	23.341	7,261,500
2025-06-18	25.060	25.820	24.970	25.540	23.600	3,275,900
2025-06-17	25.060	25.820	24.970	25.360	23.434	5,866,500
2025-06-16	24.840	25.220	24.570	25.110	23.203	4,740,300
2025-06-13	24.460	24.550	24.060	24.400	22.547	4,678,000
2025-06-12	24.700	24.830	24.460	24.800	22.916	2,154,600
2025-06-11	25.180	25.410	24.560	24.740	22.861	5,685,100
2025-06-10	25.300	25.510	25.040	25.280	23.360	4,877,500
2025-06-09	25.010	25.200	24.500	24.840	22.953	2,882,400
2025-06-06	25.520	25.750	25.020	25.200	23.286	3,453,500
2025-06-05	25.600	26.000	25.160	25.500	23.563	5,871,700
2025-06-04	25.860	26.300	25.330	25.430	23.498	4,890,000
2025-06-03	25.080	25.850	25.020	25.720	23.766	3,738,200
2025-06-02	25.180	25.440	24.790	25.070	23.166	4,314,100
2025-05-30	24.910	25.050	24.620	24.970	23.073	4,419,000
2025-05-29	25.460	25.610	24.660	24.930	23.036	4,139,500
2025-05-28	25.530	25.620	25.260	25.520	23.582	2,189,800
2025-05-27	25.650	25.800	25.250	25.720	23.766	6,781,200
2025-05-26	24.980	25.330	24.910	25.150	23.240	1,702,800
2025-05-23	24.100	25.150	23.630	24.970	23.073	4,807,900
2025-05-22	25.270	25.470	24.650	24.660	22.787	9,593,500
2025-05-21	26.480	26.650	25.180	25.250	23.332	9,761,400
2025-05-20	26.400	26.970	26.130	26.750	24.718	4,953,000
2025-05-19	26.070	26.500	25.690	26.300	24.302	5,325,700
2025-05-16	24.860	26.250	24.250	26.250	24.256	12,992,000
2025-05-15	25.280	25.460	24.940	25.460	23.526	6,041,500
2025-05-14	25.270	25.720	24.610	24.940	23.046	8,547,200
2025-05-13	25.810	26.000	25.000	25.170	23.258	8,876,700

← NewerPage 6 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.