Cyrela Brazil Realty SA Empreendimentos e Participacoes CYRE3
BMFBOVESPA · Brazil · Finance
BRL 27.08-0.10 (-0.37%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27.12 | -0.22% | BRL 27.25 | BRL 27.54 | BRL 26.44 | 3.71M |
| 2026-09-30 | BRL 27.18 | +0.18% | BRL 27.50 | BRL 27.91 | BRL 26.93 | 6.97M |
| 2026-09-29 | BRL 27.13 | +2.26% | BRL 26.33 | BRL 27.27 | BRL 26.24 | 4.63M |
| 2026-09-28 | BRL 26.53 | -1.74% | BRL 26.84 | BRL 27.07 | BRL 26.45 | 5.37M |
| 2026-09-25 | BRL 27.00 | +1.85% | BRL 26.50 | BRL 27.04 | BRL 26.32 | 5.33M |
| 2026-09-24 | BRL 26.51 | -0.64% | BRL 26.69 | BRL 27.07 | BRL 26.14 | 7.45M |
| 2026-09-23 | BRL 26.68 | -1.66% | BRL 26.90 | BRL 27.79 | BRL 26.65 | 8.11M |
| 2026-09-22 | BRL 27.13 | -1.88% | BRL 27.40 | BRL 27.52 | BRL 26.96 | 9.75M |
| 2026-09-21 | BRL 27.65 | +3.67% | BRL 26.82 | BRL 27.95 | BRL 26.74 | 8.55M |
| 2026-09-18 | BRL 26.67 | +3.86% | BRL 25.50 | BRL 26.67 | BRL 25.09 | 11.55M |
| 2026-09-17 | BRL 25.68 | -3.53% | BRL 26.85 | BRL 27.10 | BRL 25.65 | 10.03M |
| 2026-09-16 | BRL 26.62 | +2.78% | BRL 25.80 | BRL 26.99 | BRL 25.78 | 8.54M |
| 2026-09-15 | BRL 25.90 | +2.25% | BRL 25.63 | BRL 25.92 | BRL 25.27 | 5.92M |
| 2026-09-14 | BRL 25.33 | -2.46% | BRL 25.22 | BRL 25.62 | BRL 24.81 | 7.45M |
| 2026-09-11 | BRL 25.97 | -0.76% | BRL 26.06 | BRL 26.27 | BRL 25.63 | 6.87M |
| 2026-09-10 | BRL 26.17 | +4.22% | BRL 24.88 | BRL 26.17 | BRL 24.67 | 11.78M |
| 2026-09-09 | BRL 25.11 | -1.68% | BRL 25.30 | BRL 25.49 | BRL 25.07 | 10.08M |
| 2026-09-08 | BRL 25.54 | -0.23% | BRL 26.06 | BRL 26.29 | BRL 25.54 | 6.14M |
| 2026-09-04 | BRL 25.60 | +1.03% | BRL 25.12 | BRL 25.81 | BRL 24.66 | 7.43M |
| 2026-09-03 | BRL 25.34 | -0.55% | BRL 26.00 | BRL 26.34 | BRL 25.34 | 7.04M |
| 2026-09-02 | BRL 25.48 | +3.33% | BRL 24.89 | BRL 26.45 | BRL 24.70 | 11.75M |
| 2026-09-01 | BRL 24.66 | +1.52% | BRL 24.45 | BRL 25.14 | BRL 24.02 | 8.14M |
| 2026-08-31 | BRL 24.29 | +5.52% | BRL 23.10 | BRL 24.29 | BRL 23.10 | 8.00M |
| 2026-08-28 | BRL 23.02 | -3.28% | BRL 24.06 | BRL 24.49 | BRL 22.45 | 13.04M |
| 2026-08-27 | BRL 23.80 | -1.20% | BRL 23.74 | BRL 24.28 | BRL 23.48 | 10.24M |
| 2026-08-26 | BRL 24.09 | -2.59% | BRL 24.74 | BRL 25.10 | BRL 24.09 | 12.94M |
| 2026-08-25 | BRL 24.73 | +3.30% | BRL 24.00 | BRL 25.03 | BRL 23.89 | 9.26M |
| 2026-08-24 | BRL 23.94 | +3.59% | BRL 22.97 | BRL 24.09 | BRL 22.79 | 9.81M |
| 2026-08-21 | BRL 23.11 | +2.39% | BRL 22.74 | BRL 23.49 | BRL 22.42 | 9.46M |
| 2026-08-20 | BRL 22.57 | +4.01% | BRL 21.40 | BRL 22.60 | BRL 21.25 | 9.15M |
| 2026-08-19 | BRL 21.70 | +3.09% | BRL 21.50 | BRL 21.93 | BRL 21.21 | 7.82M |
| 2026-08-18 | BRL 21.05 | -1.96% | BRL 21.49 | BRL 21.80 | BRL 20.98 | 6.74M |
| 2026-08-17 | BRL 21.47 | +0.66% | BRL 21.30 | BRL 21.77 | BRL 21.30 | 6.60M |
| 2026-08-14 | BRL 21.33 | +1.57% | BRL 21.01 | BRL 21.40 | BRL 20.95 | 11.47M |
| 2026-08-13 | BRL 21.00 | +2.44% | BRL 20.50 | BRL 21.14 | BRL 20.48 | 7.37M |
| 2026-08-12 | BRL 20.50 | -0.19% | BRL 20.58 | BRL 20.84 | BRL 20.07 | 5.68M |
| 2026-08-11 | BRL 20.54 | -5.21% | BRL 21.44 | BRL 21.64 | BRL 20.33 | 4.77M |
| 2026-08-07 | BRL 21.67 | -0.73% | BRL 21.92 | BRL 22.11 | BRL 21.30 | 5.74M |
| 2026-08-06 | BRL 21.83 | +0.97% | BRL 22.69 | BRL 22.75 | BRL 21.72 | 11.46M |
| 2026-08-05 | BRL 21.62 | +1.26% | BRL 21.54 | BRL 22.33 | BRL 21.48 | 5.62M |
| 2026-08-04 | BRL 21.35 | -0.70% | BRL 21.90 | BRL 22.04 | BRL 21.23 | 3.69M |
| 2026-08-03 | BRL 21.50 | +0.61% | BRL 21.92 | BRL 22.11 | BRL 21.26 | 5.76M |
| 2026-07-31 | BRL 21.37 | -0.74% | BRL 21.80 | BRL 21.81 | BRL 21.37 | 3.49M |
| 2026-07-30 | BRL 21.53 | +3.66% | BRL 20.95 | BRL 21.76 | BRL 20.95 | 8.23M |
| 2026-07-29 | BRL 20.77 | -2.58% | BRL 21.27 | BRL 21.39 | BRL 20.52 | 8.86M |
| 2026-07-28 | BRL 21.32 | +0.52% | BRL 22.01 | BRL 22.25 | BRL 21.28 | 6.41M |
| 2026-07-27 | BRL 21.21 | +2.46% | BRL 20.89 | BRL 21.32 | BRL 20.89 | 4.51M |
| 2026-07-24 | BRL 20.70 | +0.19% | BRL 20.45 | BRL 21.03 | BRL 20.40 | 3.20M |
| 2026-07-23 | BRL 20.66 | -2.91% | BRL 21.15 | BRL 21.15 | BRL 20.56 | 4.81M |
| 2026-07-22 | BRL 21.28 | +0.47% | BRL 21.21 | BRL 21.69 | BRL 21.13 | 9.14M |
| 2026-07-21 | BRL 21.18 | +0.24% | BRL 21.11 | BRL 21.32 | BRL 20.83 | 5.53M |
| 2026-07-20 | BRL 21.13 | -2.31% | BRL 21.57 | BRL 21.81 | BRL 21.10 | 6.92M |
| 2026-07-17 | BRL 21.63 | -0.73% | BRL 21.75 | BRL 21.92 | BRL 21.42 | 8.46M |
| 2026-07-16 | BRL 21.79 | -3.16% | BRL 22.38 | BRL 22.53 | BRL 21.79 | 5.83M |
| 2026-07-15 | BRL 22.50 | -2.00% | BRL 22.91 | BRL 23.02 | BRL 22.38 | 5.57M |
| 2026-07-14 | BRL 22.96 | +2.32% | BRL 22.75 | BRL 23.04 | BRL 22.20 | 8.00M |
| 2026-07-13 | BRL 22.44 | -2.69% | BRL 22.83 | BRL 23.02 | BRL 22.36 | 3.99M |
| 2026-07-10 | BRL 23.06 | +4.01% | BRL 22.96 | BRL 23.46 | BRL 22.87 | 7.15M |
| 2026-07-09 | BRL 22.17 | +4.08% | BRL 21.36 | BRL 22.33 | BRL 21.24 | 4.51M |
| 2026-07-08 | BRL 21.30 | -4.10% | BRL 22.00 | BRL 22.00 | BRL 21.07 | 7.06M |
| 2026-07-07 | BRL 22.21 | -1.68% | BRL 22.73 | BRL 22.82 | BRL 22.15 | 4.97M |
| 2026-07-06 | BRL 22.59 | -3.46% | BRL 23.22 | BRL 23.31 | BRL 22.55 | 5.04M |
| 2026-07-03 | BRL 23.40 | +1.08% | BRL 23.37 | BRL 23.70 | BRL 23.26 | 2.92M |
| 2026-07-02 | BRL 23.15 | +1.36% | BRL 23.02 | BRL 23.47 | BRL 22.80 | 4.75M |
| 2026-07-01 | BRL 22.84 | -0.78% | BRL 22.58 | BRL 22.97 | BRL 22.49 | 3.62M |
| 2026-06-30 | BRL 23.02 | -1.03% | BRL 23.05 | BRL 23.13 | BRL 22.55 | 4.70M |
| 2026-06-29 | BRL 23.26 | -0.30% | BRL 23.31 | BRL 23.48 | BRL 23.14 | 3.27M |
| 2026-06-26 | BRL 23.33 | +1.70% | BRL 22.93 | BRL 23.59 | BRL 22.65 | 8.67M |
| 2026-06-25 | BRL 22.94 | +1.96% | BRL 22.69 | BRL 23.27 | BRL 22.38 | 8.18M |
| 2026-06-24 | BRL 22.50 | +4.17% | BRL 21.39 | BRL 22.71 | BRL 21.29 | 11.74M |
| 2026-06-23 | BRL 21.60 | -0.28% | BRL 21.49 | BRL 21.69 | BRL 21.17 | 6.46M |
| 2026-06-22 | BRL 21.66 | -0.78% | BRL 21.92 | BRL 22.11 | BRL 21.56 | 7.42M |
| 2026-06-19 | BRL 21.83 | +3.22% | BRL 21.21 | BRL 22.19 | BRL 21.11 | 8.84M |
| 2026-06-18 | BRL 21.15 | +1.39% | BRL 20.88 | BRL 21.42 | BRL 20.66 | 7.57M |
| 2026-06-17 | BRL 20.86 | -3.34% | BRL 21.80 | BRL 21.99 | BRL 20.84 | 6.55M |
| 2026-06-16 | BRL 21.58 | -0.37% | BRL 21.60 | BRL 21.75 | BRL 21.25 | 4.03M |
| 2026-06-15 | BRL 21.66 | +1.40% | BRL 21.95 | BRL 22.55 | BRL 21.54 | 7.98M |
| 2026-06-12 | BRL 21.36 | +1.23% | BRL 20.73 | BRL 21.85 | BRL 20.73 | 8.76M |
| 2026-06-11 | BRL 21.10 | +3.58% | BRL 20.40 | BRL 21.40 | BRL 20.15 | 7.55M |
| 2026-06-10 | BRL 20.37 | -1.83% | BRL 20.68 | BRL 20.68 | BRL 19.98 | 5.19M |
| 2026-06-09 | BRL 20.75 | +2.98% | BRL 20.37 | BRL 21.00 | BRL 20.37 | 7.43M |
| 2026-06-08 | BRL 20.15 | +1.61% | BRL 19.83 | BRL 20.58 | BRL 19.76 | 6.97M |
| 2026-06-05 | BRL 19.83 | -4.94% | BRL 20.65 | BRL 20.90 | BRL 19.83 | 6.52M |
| 2026-06-03 | BRL 20.86 | -6.67% | BRL 22.00 | BRL 22.00 | BRL 20.65 | 9.90M |
| 2026-06-02 | BRL 22.35 | -0.13% | BRL 22.49 | BRL 22.85 | BRL 22.34 | 6.30M |
| 2026-06-01 | BRL 22.38 | -0.62% | BRL 22.45 | BRL 22.68 | BRL 21.92 | 7.43M |
| 2026-05-29 | BRL 22.52 | +0.09% | BRL 22.59 | BRL 22.68 | BRL 22.08 | 7.48M |
| 2026-05-28 | BRL 22.50 | +1.35% | BRL 22.29 | BRL 22.80 | BRL 21.92 | 15.46M |
| 2026-05-27 | BRL 22.20 | -0.36% | BRL 22.70 | BRL 22.80 | BRL 22.02 | 8.70M |
| 2026-05-26 | BRL 22.28 | -1.72% | BRL 22.49 | BRL 22.70 | BRL 22.13 | 5.71M |