CBRE Group, Inc. (BVMF:C1BR34)
Brazil · Delayed Price · Currency is BRL 825.57
+9.09 (1.11%)
At close: Nov 12, 2025
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 825.57 | 825.57 | 825.57 | 825.57 | 825.57 | 1.11% | 3 |
| Nov 11, 2025 | 816.48 | 816.48 | 816.48 | 816.48 | 816.48 | 0.42% | 6 |
| Nov 10, 2025 | 813.04 | 813.04 | 813.04 | 813.04 | 813.04 | -0.08% | 1 |
| Nov 7, 2025 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | 0.24% | 1 |
| Nov 6, 2025 | 811.78 | 811.78 | 811.78 | 811.78 | 811.78 | 1.20% | 1 |
| Nov 5, 2025 | 802.15 | 802.15 | 802.15 | 802.15 | 802.15 | -2.14% | 3 |
| Nov 4, 2025 | 819.71 | 819.71 | 819.71 | 819.71 | 819.71 | 0.01% | 30 |
| Oct 31, 2025 | 819.61 | 819.61 | 819.61 | 819.61 | 819.61 | -0.64% | 2 |
| Oct 30, 2025 | 824.92 | 824.92 | 824.92 | 824.92 | 824.92 | 0.05% | 7 |
| Oct 29, 2025 | 824.51 | 824.51 | 824.51 | 824.51 | 824.51 | -3.65% | 2 |
| Oct 28, 2025 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | -1.65% | 9 |
| Oct 27, 2025 | 870.15 | 870.15 | 870.15 | 870.15 | 870.15 | -1.06% | 1 |
| Oct 24, 2025 | 888.87 | 888.87 | 879.51 | 879.51 | 879.51 | -1.05% | 68 |
| Oct 23, 2025 | 875.37 | 888.87 | 875.37 | 888.87 | 888.87 | 2.45% | 31 |
| Oct 21, 2025 | 867.58 | 867.58 | 867.58 | 867.58 | 867.58 | 2.68% | 2 |
| Oct 20, 2025 | 844.90 | 844.90 | 844.90 | 844.90 | 844.90 | 0.17% | 5 |
| Oct 17, 2025 | 843.43 | 843.43 | 843.43 | 843.43 | 843.43 | -0.13% | 2 |
| Oct 16, 2025 | 844.52 | 844.52 | 844.52 | 844.52 | 844.52 | 0.36% | 12 |
| Oct 14, 2025 | 841.47 | 841.47 | 841.47 | 841.47 | 841.47 | 1.30% | 3 |
| Oct 10, 2025 | 830.66 | 830.66 | 830.66 | 830.66 | 830.66 | 1.36% | 13 |
| Oct 9, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | 1.67% | 4 |
| Oct 8, 2025 | 824.19 | 824.19 | 805.97 | 806.06 | 806.06 | -1.31% | 8 |
| Oct 7, 2025 | 818.50 | 818.50 | 816.74 | 816.74 | 816.74 | 0.31% | 6 |
| Oct 6, 2025 | 816.61 | 817.55 | 814.24 | 814.24 | 814.24 | -2.35% | 309 |
| Oct 3, 2025 | 833.81 | 833.81 | 833.81 | 833.81 | 833.81 | 0.56% | 2 |
| Oct 2, 2025 | 829.17 | 829.17 | 829.17 | 829.17 | 829.17 | -0.42% | 12 |
| Oct 1, 2025 | 832.66 | 832.66 | 832.66 | 832.66 | 832.66 | -0.55% | 27 |
| Sep 30, 2025 | 837.25 | 837.25 | 837.25 | 837.25 | 837.25 | -0.90% | 7 |
| Sep 29, 2025 | 844.89 | 844.89 | 844.89 | 844.89 | 844.89 | 0.59% | 6 |
| Sep 25, 2025 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 0.45% | 16 |
| Sep 24, 2025 | 836.10 | 836.10 | 836.10 | 836.10 | 836.10 | -2.85% | 5 |
| Sep 23, 2025 | 860.63 | 860.63 | 860.63 | 860.63 | 860.63 | -1.21% | 19 |
| Sep 19, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | -1.34% | 7 |
| Sep 18, 2025 | 883.05 | 883.05 | 883.05 | 883.05 | 883.05 | 1.50% | 1 |
| Sep 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.88% | 24 |
| Sep 16, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | -1.90% | 1 |
| Sep 15, 2025 | 879.12 | 879.12 | 879.12 | 879.12 | 879.12 | -0.33% | 9 |
| Sep 12, 2025 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | -1.55% | 3 |
| Sep 11, 2025 | 895.84 | 895.84 | 895.84 | 895.84 | 895.84 | 1.80% | 8 |
| Sep 10, 2025 | 879.97 | 879.97 | 879.97 | 879.97 | 879.97 | 0.20% | 4 |
| Sep 9, 2025 | 878.19 | 878.19 | 878.19 | 878.19 | 878.19 | -0.93% | 5 |
| Sep 8, 2025 | 888.08 | 888.08 | 886.44 | 886.44 | 886.44 | 1.25% | 4 |
| Sep 4, 2025 | 875.47 | 875.47 | 875.47 | 875.47 | 875.47 | -0.01% | 5 |
| Aug 29, 2025 | 876.53 | 876.53 | 875.59 | 875.59 | 875.59 | -0.16% | 14 |
| Aug 28, 2025 | 876.69 | 877.02 | 876.69 | 877.02 | 877.02 | -1.18% | 10 |
| Aug 27, 2025 | 887.45 | 887.45 | 887.45 | 887.45 | 887.45 | 0.03% | 20 |
| Aug 26, 2025 | 887.22 | 887.22 | 887.22 | 887.22 | 887.22 | -0.39% | 21 |
| Aug 22, 2025 | 890.67 | 890.67 | 890.67 | 890.67 | 890.67 | 2.32% | 5 |
| Aug 20, 2025 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | -0.05% | 1 |
| Aug 19, 2025 | 870.94 | 870.94 | 870.94 | 870.94 | 870.94 | 1.39% | 4 |