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
2025-02-10	20.580	20.890	20.580	20.630	18.307	2,784,200
2025-02-07	21.000	21.250	20.370	20.480	18.174	7,783,700
2025-02-06	20.720	21.120	20.680	21.000	18.635	3,759,500
2025-02-05	20.640	20.860	20.300	20.800	18.458	4,685,300
2025-02-04	20.580	20.910	20.510	20.670	18.342	6,493,400
2025-02-03	20.270	20.860	20.120	20.690	18.360	7,085,200
2025-01-31	20.480	20.840	20.320	20.430	18.129	8,548,700
2025-01-30	19.670	20.510	19.640	20.380	18.085	7,948,200
2025-01-29	19.430	19.670	19.210	19.550	17.348	3,929,000
2025-01-28	19.400	19.620	19.300	19.360	17.180	2,250,600
2025-01-27	18.450	19.650	18.410	19.540	17.340	5,616,300
2025-01-24	18.550	18.960	18.380	18.700	16.594	4,438,700
2025-01-23	18.800	18.880	18.360	18.540	16.452	5,382,700
2025-01-22	18.370	18.920	18.100	18.650	16.550	8,368,000
2025-01-21	17.970	18.360	17.880	18.300	16.239	3,374,200
2025-01-20	17.810	18.320	17.690	17.950	15.929	3,303,000
2025-01-17	17.830	18.100	17.630	17.870	15.858	6,218,900
2025-01-16	18.060	18.090	17.610	17.750	15.751	7,628,100
2025-01-15	16.930	17.970	16.910	17.940	15.920	7,966,000
2025-01-14	16.510	16.760	16.260	16.730	14.846	5,685,500
2025-01-13	16.550	16.550	16.200	16.390	14.544	5,134,900
2025-01-10	16.500	16.530	16.160	16.510	14.651	4,783,900
2025-01-09	16.210	16.710	16.160	16.550	14.686	2,767,000
2025-01-08	16.540	16.600	16.110	16.270	14.438	9,827,300
2025-01-07	16.940	17.080	16.710	16.850	14.952	8,100,400
2025-01-06	16.630	16.820	16.330	16.740	14.855	10,029,000
2025-01-03	16.540	16.700	16.300	16.430	14.580	3,959,800
2025-01-02	16.900	16.980	16.270	16.570	14.704	7,306,700
2024-12-30	17.120	17.340	16.910	16.950	15.041	5,644,000
2024-12-27	17.230	17.340	16.980	17.120	15.192	4,418,400
2024-12-26	17.360	17.460	17.090	17.090	15.165	3,128,800
2024-12-23	17.850	18.040	17.320	17.320	15.370	3,653,100
2024-12-20	17.650	18.380	17.610	17.980	15.955	8,705,600
2024-12-19	17.190	17.670	17.080	17.590	15.609	10,612,100
2024-12-18	17.890	18.140	16.960	17.100	15.174	18,639,100
2024-12-17	17.980	18.400	17.750	18.220	16.168	8,636,100
2024-12-16	18.150	18.160	17.810	17.820	15.813	9,251,500
2024-12-13	18.250	18.380	18.030	18.050	16.017	8,814,300
2024-12-12	18.920	19.000	18.010	18.250	16.195	26,132,900
2024-12-11	18.870	20.010	18.520	19.290	17.118	12,331,500
2024-12-10	18.660	18.940	18.500	18.630	16.532	5,955,900
2024-12-09	18.600	18.680	18.260	18.390	16.319	7,068,400
2024-12-06	18.840	19.100	18.320	18.540	16.452	10,577,900
2024-12-05	18.680	19.290	18.640	18.820	16.701	9,716,400
2024-12-04	18.390	18.600	18.190	18.400	16.328	8,634,100
2024-12-03	18.260	18.640	18.120	18.360	16.292	9,719,200
2024-12-02	18.450	18.550	18.240	18.280	16.221	8,996,200
2024-11-29	18.510	18.630	17.800	18.400	16.328	14,477,700
2024-11-28	19.860	19.870	18.420	18.490	16.408	19,575,600
2024-11-27	21.580	21.690	20.120	20.120	17.854	11,041,100
2024-11-26	21.240	21.670	20.920	21.580	19.150	4,628,400
2024-11-25	21.090	21.420	21.000	21.090	18.715	5,347,400
2024-11-22	20.690	21.090	20.440	21.090	18.715	5,054,000
2024-11-21	20.740	20.780	20.400	20.410	18.112	3,697,300
2024-11-19	20.900	21.030	20.600	20.880	18.529	4,299,500
2024-11-18	21.250	21.310	20.670	20.720	18.387	6,401,800
2024-11-14	22.000	22.240	21.130	21.200	18.813	7,562,600
2024-11-13	21.630	22.070	21.560	21.870	19.407	8,499,800
2024-11-12	21.800	21.950	21.500	21.690	19.247	3,062,400
2024-11-11	21.310	22.010	21.310	21.810	19.354	3,092,900

← NewerPage 8 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.