Cyrela Brazil Realty S.A. Empreendimentos e Participações historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.560	33.280	31.870	32.200	32.200	9,261,600
2026-10-15	31.510	33.040	31.010	32.300	32.300	9,604,600
2026-10-14	32.070	33.150	31.720	32.450	32.450	14,515,900
2026-10-13	34.520	34.710	33.780	33.910	33.910	9,082,500
2026-10-09	33.380	35.910	33.300	35.230	35.230	18,347,200
2026-10-08	33.090	33.710	32.620	33.100	33.100	15,027,400
2026-10-07	33.800	34.870	32.950	33.000	33.000	11,976,000
2026-10-06	33.260	34.960	32.910	34.180	34.180	15,229,600
2026-10-05	32.190	35.250	32.060	33.140	33.140	25,543,300
2026-10-02	27.900	28.320	27.090	27.990	27.990	8,599,700
2026-10-01	27.250	27.540	26.440	27.130	27.130	8,529,700
2026-09-30	27.500	27.910	26.930	27.180	27.180	6,970,800
2026-09-29	26.330	27.270	26.240	27.130	27.130	4,634,000
2026-09-28	26.840	27.070	26.450	26.530	26.530	5,367,900
2026-09-25	26.500	27.040	26.320	27.000	27.000	5,326,800
2026-09-24	26.690	27.070	26.140	26.510	26.510	7,448,100
2026-09-23	26.900	27.790	26.650	26.680	26.680	8,107,600
2026-09-22	27.400	27.520	26.960	27.130	27.130	9,753,400
2026-09-21	26.820	27.950	26.740	27.650	27.650	8,548,600
2026-09-18	25.500	26.670	25.090	26.670	26.670	11,551,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.