CBRE Group, Inc. (BVMF:C1BR34)
Brazil · Delayed Price · Currency is BRL 699.67
+0.49 (0.07%)
At close: Mar 19, 2026
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 698.98 | 698.98 | 698.98 | 698.98 | 698.98 | -0.10% | 8 |
| Mar 19, 2026 | 699.67 | 699.67 | 699.67 | 699.67 | 699.67 | 0.07% | 3 |
| Mar 18, 2026 | 699.18 | 699.18 | 699.18 | 699.18 | 699.18 | -1.84% | 4 |
| Mar 17, 2026 | 712.28 | 712.28 | 712.28 | 712.28 | 712.28 | 0.56% | 1 |
| Mar 16, 2026 | 708.29 | 708.29 | 708.29 | 708.29 | 708.29 | -0.77% | 2 |
| Mar 13, 2026 | 709.61 | 713.82 | 709.61 | 713.82 | 713.82 | 4.20% | 2 |
| Mar 11, 2026 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | -1.59% | 5 |
| Mar 10, 2026 | 696.14 | 696.14 | 696.14 | 696.14 | 696.14 | -0.15% | 4 |
| Mar 9, 2026 | 697.19 | 697.19 | 697.19 | 697.19 | 697.19 | -5.88% | 14 |
| Mar 5, 2026 | 747.00 | 747.00 | 740.74 | 740.74 | 740.74 | -2.21% | 8 |
| Mar 3, 2026 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 1.07% | 3 |
| Mar 2, 2026 | 747.16 | 749.45 | 747.16 | 749.45 | 749.45 | -0.83% | 8 |
| Feb 27, 2026 | 755.69 | 755.69 | 755.69 | 755.69 | 755.69 | -1.46% | 6 |
| Feb 26, 2026 | 766.89 | 766.89 | 766.89 | 766.89 | 766.89 | 1.82% | 7 |
| Feb 25, 2026 | 753.17 | 753.17 | 753.17 | 753.17 | 753.17 | -0.28% | 3 |
| Feb 24, 2026 | 755.29 | 755.29 | 755.29 | 755.29 | 755.29 | 1.04% | 9 |
| Feb 23, 2026 | 747.50 | 747.50 | 747.50 | 747.50 | 747.50 | -1.71% | 1 |
| Feb 20, 2026 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | -2.00% | 2 |
| Feb 19, 2026 | 775.99 | 775.99 | 775.99 | 775.99 | 775.99 | -2.83% | 9 |
| Feb 18, 2026 | 798.62 | 798.62 | 798.62 | 798.62 | 798.62 | 7.84% | 9 |
| Feb 13, 2026 | 740.56 | 740.56 | 740.53 | 740.53 | 740.53 | 4.02% | 2 |
| Feb 12, 2026 | 711.94 | 711.94 | 711.94 | 711.94 | 711.94 | -7.52% | 4 |
| Feb 11, 2026 | 758.00 | 769.86 | 758.00 | 769.86 | 769.86 | -13.15% | 40 |
| Feb 9, 2026 | 886.45 | 886.45 | 886.45 | 886.45 | 886.45 | -0.17% | 6 |
| Feb 6, 2026 | 884.76 | 887.92 | 884.76 | 887.92 | 887.92 | 1.60% | 3 |
| Feb 5, 2026 | 873.96 | 873.96 | 873.96 | 873.96 | 873.96 | 0.70% | 4 |
| Feb 4, 2026 | 867.86 | 867.86 | 867.86 | 867.86 | 867.86 | 0.31% | 3 |
| Feb 3, 2026 | 865.22 | 865.22 | 865.22 | 865.22 | 865.22 | -3.88% | 1 |
| Feb 2, 2026 | 900.16 | 900.16 | 900.16 | 900.16 | 900.16 | 1.00% | 2 |
| Jan 30, 2026 | 891.25 | 891.25 | 891.25 | 891.25 | 891.25 | 0.65% | 4 |
| Jan 29, 2026 | 885.46 | 885.46 | 885.46 | 885.46 | 885.46 | 0.22% | 1 |
| Jan 28, 2026 | 883.52 | 883.52 | 883.52 | 883.52 | 883.52 | 0.26% | 6 |
| Jan 27, 2026 | 881.27 | 881.27 | 881.27 | 881.27 | 881.27 | -0.80% | 3 |
| Jan 23, 2026 | 888.36 | 888.36 | 888.36 | 888.36 | 888.36 | -1.84% | 4 |
| Jan 22, 2026 | 905.05 | 905.05 | 905.05 | 905.05 | 905.05 | 2.13% | 3 |
| Jan 20, 2026 | 886.19 | 886.19 | 886.19 | 886.19 | 886.19 | -2.99% | 1 |
| Jan 15, 2026 | 913.50 | 913.50 | 913.50 | 913.50 | 913.50 | 2.94% | 4 |
| Jan 14, 2026 | 887.37 | 887.37 | 887.37 | 887.37 | 887.37 | 0.03% | 4 |
| Jan 13, 2026 | 887.13 | 887.13 | 887.13 | 887.13 | 887.13 | -0.52% | 4 |
| Jan 12, 2026 | 891.78 | 891.78 | 891.78 | 891.78 | 891.78 | -0.19% | 2 |
| Jan 9, 2026 | 893.48 | 893.48 | 893.48 | 893.48 | 893.48 | -0.70% | 3 |
| Jan 8, 2026 | 899.79 | 899.79 | 899.79 | 899.79 | 899.79 | -1.05% | 9 |
| Jan 7, 2026 | 909.36 | 909.36 | 909.36 | 909.36 | 909.36 | 1.56% | 1 |
| Jan 6, 2026 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | 0.80% | 2 |
| Jan 5, 2026 | 888.27 | 888.27 | 888.27 | 888.27 | 888.27 | 2.27% | 1 |
| Jan 2, 2026 | 872.10 | 872.10 | 868.56 | 868.56 | 868.56 | -3.29% | 126 |
| Dec 30, 2025 | 896.35 | 898.10 | 895.44 | 898.10 | 898.10 | -1.78% | 349 |
| Dec 29, 2025 | 915.40 | 915.40 | 914.41 | 914.41 | 914.41 | -0.11% | 17 |
| Dec 26, 2025 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 1.25% | 2 |
| Dec 23, 2025 | 904.13 | 904.13 | 904.13 | 904.13 | 904.13 | -0.85% | 3 |