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
2024-11-08	21.580	21.640	21.070	21.500	19.079	3,644,100
2024-11-07	21.610	22.430	21.400	21.740	19.292	4,753,800
2024-11-06	21.610	22.110	21.040	21.890	19.425	7,886,600
2024-11-05	22.050	22.320	21.540	22.170	19.673	3,919,600
2024-11-04	21.710	22.120	21.530	21.950	19.478	6,418,800
2024-11-01	21.960	21.960	21.230	21.300	18.901	8,022,200
2024-10-31	21.670	22.240	21.670	21.740	19.292	5,558,300
2024-10-30	21.220	21.870	21.190	21.870	19.407	11,706,600
2024-10-29	21.380	21.460	21.050	21.230	18.839	3,813,500
2024-10-28	21.380	21.580	21.120	21.210	18.821	3,626,400
2024-10-25	21.650	21.790	21.070	21.150	18.768	2,992,200
2024-10-24	21.220	21.650	20.890	21.650	19.212	5,158,700
2024-10-23	21.260	21.330	21.030	21.300	18.901	3,535,200
2024-10-22	21.470	21.530	21.110	21.400	18.990	5,655,500
2024-10-21	21.700	21.900	21.520	21.520	19.097	3,154,500
2024-10-18	22.070	22.260	21.640	21.660	19.221	7,565,900
2024-10-17	22.190	22.280	21.620	21.900	19.434	6,740,500
2024-10-16	22.100	22.720	21.890	22.400	19.877	10,553,500
2024-10-15	21.880	22.090	21.660	22.000	19.523	6,040,500
2024-10-14	21.400	21.860	21.230	21.670	19.230	4,712,900
2024-10-11	21.760	21.760	21.220	21.400	18.990	4,644,800
2024-10-10	21.750	21.920	21.530	21.780	19.327	4,057,200
2024-10-09	21.900	22.440	21.420	21.710	19.265	10,844,100
2024-10-08	21.610	21.830	21.520	21.820	19.363	5,545,700
2024-10-07	21.530	21.640	21.070	21.340	18.937	4,833,700
2024-10-04	21.060	21.350	20.880	21.240	18.848	4,680,300
2024-10-03	21.280	21.280	20.720	21.190	18.804	8,147,500
2024-10-02	20.820	21.680	20.820	21.540	19.114	8,740,000
2024-10-01	20.830	21.110	20.490	20.610	18.289	4,572,800
2024-09-30	20.770	20.770	20.380	20.520	18.209	4,308,000
2024-09-27	20.840	21.250	20.510	20.700	18.369	8,409,600
2024-09-26	20.690	20.990	20.620	20.870	18.520	4,185,400
2024-09-25	20.450	20.970	20.400	20.450	18.147	7,181,700
2024-09-24	20.450	20.740	20.190	20.450	18.147	7,542,600
2024-09-23	20.600	20.610	19.810	20.190	17.916	10,908,200
2024-09-20	21.850	21.850	20.560	20.730	18.396	7,654,500
2024-09-19	22.450	22.570	21.790	21.830	19.372	4,519,900
2024-09-18	22.420	22.790	22.210	22.340	19.824	4,268,700
2024-09-17	22.270	22.480	22.170	22.430	19.904	2,579,300
2024-09-16	22.380	22.500	22.100	22.500	19.966	2,888,200
2024-09-13	21.640	22.400	21.640	22.280	19.771	4,635,500
2024-09-12	21.400	21.610	21.300	21.530	19.105	3,433,000
2024-09-11	21.420	21.640	21.350	21.530	19.105	2,651,600
2024-09-10	21.400	21.610	21.280	21.480	19.061	3,983,400
2024-09-09	21.550	21.850	21.490	21.500	19.079	3,047,700
2024-09-06	21.700	21.940	21.400	21.550	19.123	4,842,700
2024-09-05	21.590	21.820	21.450	21.710	19.265	3,320,600
2024-09-04	21.270	21.950	21.110	21.590	19.159	6,098,700
2024-09-03	21.580	21.670	21.010	21.200	18.813	7,026,800
2024-09-02	21.620	21.890	21.450	21.600	19.168	3,259,900
2024-08-30	22.000	22.050	21.490	21.820	19.363	5,942,200
2024-08-29	22.540	22.760	22.020	22.210	19.709	6,563,600
2024-08-28	22.490	22.780	22.160	22.690	20.135	4,995,300
2024-08-27	22.430	22.730	22.300	22.630	20.082	3,186,300
2024-08-26	22.610	22.710	22.280	22.530	19.993	2,786,300
2024-08-23	21.800	22.920	21.630	22.570	20.028	6,199,700
2024-08-22	22.100	22.150	21.420	21.600	19.168	4,775,900
2024-08-21	22.220	22.480	22.010	22.220	19.718	6,043,600
2024-08-20	21.790	22.330	21.640	22.170	19.673	5,979,700
2024-08-19	21.470	21.950	21.350	21.800	19.345	5,170,800

← NewerPage 9 of 21 · 1,247 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.