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
2025-05-12	26.000	26.150	25.270	25.560	23.619	5,769,200
2025-05-09	26.030	26.480	25.840	26.270	24.275	4,730,600
2025-05-08	25.530	26.580	25.340	26.000	24.025	5,609,400
2025-05-07	25.030	25.100	24.500	24.970	23.073	4,961,100
2025-05-06	24.630	25.010	24.570	24.900	23.009	5,278,000
2025-05-05	24.410	24.720	24.040	24.490	22.630	2,848,500
2025-05-02	24.860	24.890	24.210	24.510	22.648	4,906,900
2025-04-30	24.360	24.850	24.310	24.790	22.907	4,420,200
2025-04-29	25.110	25.120	24.200	24.360	22.510	9,866,000
2025-04-28	24.750	25.420	24.470	25.060	23.157	6,772,000
2025-04-25	26.830	26.910	25.080	25.530	23.591	16,986,500
2025-04-24	25.880	27.050	25.850	26.950	23.915	4,343,100
2025-04-23	26.390	26.470	25.830	25.870	22.957	4,603,600
2025-04-22	25.560	26.260	25.500	26.160	23.214	4,894,400
2025-04-17	25.100	25.800	25.090	25.640	22.753	3,817,900
2025-04-16	25.500	25.670	25.200	25.340	22.486	3,657,000
2025-04-15	25.010	25.750	25.010	25.620	22.735	4,243,600
2025-04-14	25.290	25.430	24.980	25.200	22.362	4,784,300
2025-04-11	24.830	24.940	23.970	24.920	22.114	7,901,500
2025-04-10	24.780	24.950	24.420	24.730	21.945	4,758,900
2025-04-09	24.300	25.250	24.100	24.840	22.043	7,801,500
2025-04-08	24.590	25.070	24.500	24.550	21.785	7,694,000
2025-04-07	24.090	24.990	23.740	24.260	21.528	6,010,600
2025-04-04	24.610	24.830	24.130	24.420	21.670	5,344,300
2025-04-03	24.000	25.390	23.820	25.190	22.353	6,459,000
2025-04-02	24.190	24.580	23.980	24.130	21.413	3,392,700
2025-04-01	23.930	24.450	23.820	24.170	21.448	3,360,000
2025-03-31	24.070	24.450	23.810	23.900	21.209	3,732,900
2025-03-28	24.100	24.650	23.910	24.300	21.563	5,201,900
2025-03-27	24.160	24.350	23.900	24.170	21.448	4,957,600
2025-03-26	23.730	24.380	23.640	23.990	21.288	5,119,100
2025-03-25	23.440	24.090	23.410	23.730	21.058	3,844,000
2025-03-24	24.000	24.000	23.430	23.490	20.845	3,622,100
2025-03-21	24.100	24.350	23.340	23.900	21.209	8,599,500
2025-03-20	24.040	24.700	23.850	23.850	21.164	9,421,400
2025-03-19	23.400	24.240	23.380	24.020	21.315	9,198,100
2025-03-18	23.320	23.910	23.320	23.420	20.783	6,398,100
2025-03-17	23.020	23.420	22.860	23.320	20.694	5,280,900
2025-03-14	22.600	23.280	22.520	23.020	20.428	5,257,900
2025-03-13	22.350	22.770	21.950	22.600	20.055	5,533,300
2025-03-12	21.560	22.390	21.560	22.240	19.735	5,899,400
2025-03-11	21.650	21.760	21.180	21.560	19.132	4,908,600
2025-03-10	21.620	21.940	21.480	21.640	19.203	4,412,800
2025-03-07	20.900	22.010	20.740	21.750	19.301	7,958,000
2025-03-06	21.010	21.790	20.940	21.100	18.724	6,269,600
2025-03-05	20.250	21.090	20.250	20.880	18.529	4,549,800
2025-02-28	21.050	21.520	20.500	20.750	18.413	7,151,900
2025-02-27	21.230	21.610	21.210	21.320	18.919	3,973,400
2025-02-26	22.080	22.140	21.290	21.360	18.955	3,312,800
2025-02-25	21.580	22.090	21.580	21.800	19.345	2,945,400
2025-02-24	22.440	22.550	21.650	21.660	19.221	4,601,100
2025-02-21	22.320	22.560	22.180	22.460	19.931	4,614,000
2025-02-20	22.330	22.470	21.950	22.260	19.753	4,350,500
2025-02-19	22.170	22.380	22.040	22.210	19.709	4,754,200
2025-02-18	22.620	22.750	22.190	22.400	19.877	8,229,900
2025-02-17	21.960	22.890	21.960	22.570	20.028	9,533,100
2025-02-14	21.310	22.000	21.260	21.830	19.372	6,563,100
2025-02-13	20.950	21.150	20.690	21.150	18.768	3,550,500
2025-02-12	20.900	21.030	20.460	20.920	18.564	5,431,600
2025-02-11	20.640	21.280	20.600	21.150	18.768	3,974,300

← NewerPage 7 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.