CBRE Group, Inc. (BVMF:C1BR34)
Brazil · Delayed Price · Currency is BRL 783.85
+5.40 (0.69%)
At close: Aug 28, 2026
BVMF:C1BR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 783.85 | 783.85 | 783.85 | 783.85 | 783.85 | 0.69% | 3 |
| Aug 24, 2026 | 778.45 | 778.45 | 778.45 | 778.45 | 778.45 | -2.17% | 1 |
| Aug 20, 2026 | 795.71 | 795.71 | 795.71 | 795.71 | 795.71 | 2.39% | 3 |
| Aug 18, 2026 | 777.10 | 777.10 | 777.10 | 777.10 | 777.10 | 0.66% | 1 |
| Aug 17, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -3.25% | 5 |
| Aug 14, 2026 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | 4.62% | 4 |
| Aug 12, 2026 | 762.65 | 762.65 | 762.65 | 762.65 | 762.65 | 0.90% | 3 |
| Aug 7, 2026 | 755.83 | 755.83 | 755.83 | 755.83 | 755.83 | -1.47% | 3 |
| Aug 5, 2026 | 767.11 | 767.11 | 767.11 | 767.11 | 767.11 | -1.23% | 7 |
| Aug 4, 2026 | 776.66 | 776.66 | 776.66 | 776.66 | 776.66 | 5.11% | 2 |
| Jul 31, 2026 | 738.90 | 738.90 | 738.90 | 738.90 | 738.90 | -2.58% | 5 |
| Jul 30, 2026 | 758.49 | 758.49 | 758.49 | 758.49 | 758.49 | -0.21% | 3 |
| Jul 29, 2026 | 744.02 | 760.12 | 744.02 | 760.12 | 760.12 | 0.49% | 109 |
| Jul 28, 2026 | 756.39 | 756.39 | 756.39 | 756.39 | 756.39 | 6.99% | 5 |
| Jul 24, 2026 | 706.94 | 706.94 | 706.94 | 706.94 | 706.94 | 2.44% | 6 |
| Jul 23, 2026 | 690.10 | 690.10 | 690.10 | 690.10 | 690.10 | -0.02% | 8 |
| Jul 22, 2026 | 690.21 | 690.21 | 690.21 | 690.21 | 690.21 | -1.64% | 12 |
| Jul 21, 2026 | 701.75 | 701.75 | 701.75 | 701.75 | 701.75 | -0.39% | 4 |
| Jul 20, 2026 | 704.47 | 704.47 | 704.47 | 704.47 | 704.47 | 3.14% | 6 |
| Jul 14, 2026 | 683.02 | 683.02 | 683.02 | 683.02 | 683.02 | -5.27% | 4 |
| Jul 9, 2026 | 721.98 | 721.98 | 720.98 | 720.98 | 720.98 | 0.01% | 3 |
| Jul 8, 2026 | 720.89 | 720.89 | 720.89 | 720.89 | 720.89 | -2.53% | 5 |
| Jul 7, 2026 | 739.60 | 739.60 | 739.60 | 739.60 | 739.60 | 2.34% | 7 |
| Jul 6, 2026 | 722.72 | 722.72 | 722.72 | 722.72 | 722.72 | -1.46% | 2 |
| Jul 2, 2026 | 733.43 | 733.43 | 733.43 | 733.43 | 733.43 | 4.34% | 3 |
| Jun 29, 2026 | 702.91 | 702.91 | 702.91 | 702.91 | 702.91 | 1.17% | 5 |
| Jun 25, 2026 | 697.22 | 697.22 | 694.75 | 694.75 | 694.75 | -0.60% | 6 |
| Jun 24, 2026 | 698.97 | 698.97 | 698.97 | 698.97 | 698.97 | 1.27% | 7 |
| Jun 23, 2026 | 690.22 | 690.22 | 690.22 | 690.22 | 690.22 | 3.05% | 3 |
| Jun 22, 2026 | 669.80 | 669.80 | 669.80 | 669.80 | 669.80 | -0.78% | 4 |
| Jun 12, 2026 | 675.04 | 675.04 | 675.04 | 675.04 | 675.04 | 0.56% | 4 |
| Jun 11, 2026 | 671.30 | 671.30 | 671.30 | 671.30 | 671.30 | -5.33% | 1 |
| Jun 9, 2026 | 709.07 | 709.07 | 709.07 | 709.07 | 709.07 | 5.64% | 8 |
| Jun 5, 2026 | 671.22 | 671.22 | 671.22 | 671.22 | 671.22 | 5.09% | 6 |
| Jun 3, 2026 | 638.73 | 638.73 | 638.73 | 638.73 | 638.73 | 0.58% | 9 |
| May 29, 2026 | 635.02 | 635.02 | 635.02 | 635.02 | 635.02 | - | 6 |
| May 28, 2026 | 635.02 | 635.02 | 635.02 | 635.02 | 635.02 | -3.73% | 4 |
| May 22, 2026 | 655.60 | 659.60 | 655.60 | 659.60 | 659.60 | 1.20% | 4 |
| May 21, 2026 | 651.79 | 651.79 | 651.79 | 651.79 | 651.79 | -0.20% | 1 |
| May 20, 2026 | 653.10 | 653.10 | 653.10 | 653.10 | 653.10 | 0.26% | 3 |
| May 19, 2026 | 651.42 | 651.42 | 651.42 | 651.42 | 651.42 | -0.04% | 2 |
| May 18, 2026 | 651.70 | 651.70 | 651.70 | 651.70 | 651.70 | -6.88% | 11 |
| May 13, 2026 | 699.86 | 699.86 | 699.86 | 699.86 | 699.86 | -0.51% | 1 |
| May 12, 2026 | 703.47 | 703.47 | 703.47 | 703.47 | 703.47 | -2.39% | 1 |
| May 7, 2026 | 720.73 | 720.73 | 720.73 | 720.73 | 720.73 | 0.55% | 1 |
| May 6, 2026 | 716.80 | 716.80 | 716.80 | 716.80 | 716.80 | 2.37% | 3 |
| May 5, 2026 | 700.22 | 700.22 | 700.22 | 700.22 | 700.22 | 0.51% | 1 |
| May 4, 2026 | 696.68 | 696.68 | 696.68 | 696.68 | 696.68 | -1.57% | 7 |
| Apr 30, 2026 | 707.77 | 707.77 | 707.77 | 707.77 | 707.77 | -1.22% | 1 |
| Apr 29, 2026 | 716.48 | 716.48 | 716.48 | 716.48 | 716.48 | -1.76% | 8 |