Cyrela Credito - Fundo De Investimento Imobiliario (BVMF:CYCR11)
Brazil · Delayed Price · Currency is BRL 9.03
-0.01 (-0.11%)
Last updated: Mar 18, 2026, 4:33 PM GMT-3
BVMF:CYCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.06 | 9.06 | 9.03 | 9.06 | - | 0.22% | 7,929 |
| Mar 17, 2026 | 9.04 | 9.07 | 9.04 | 9.04 | 9.04 | - | 74,751 |
| Mar 16, 2026 | 9.05 | 9.10 | 9.04 | 9.04 | 9.04 | -0.11% | 87,638 |
| Mar 13, 2026 | 9.09 | 9.09 | 9.04 | 9.05 | 9.05 | - | 37,854 |
| Mar 12, 2026 | 9.05 | 9.09 | 9.04 | 9.05 | 9.05 | - | 41,868 |
| Mar 11, 2026 | 9.13 | 9.13 | 9.03 | 9.05 | 9.05 | -0.22% | 76,151 |
| Mar 10, 2026 | 9.05 | 9.14 | 9.05 | 9.07 | 9.07 | 0.22% | 29,393 |
| Mar 9, 2026 | 9.07 | 9.11 | 9.05 | 9.05 | 9.05 | -0.11% | 36,806 |
| Mar 6, 2026 | 9.15 | 9.15 | 9.05 | 9.06 | 9.06 | - | 79,537 |
| Mar 5, 2026 | 9.14 | 9.18 | 9.06 | 9.06 | 9.06 | -0.88% | 129,892 |
| Mar 4, 2026 | 9.11 | 9.35 | 9.08 | 9.14 | 9.14 | 0.55% | 142,868 |
| Mar 3, 2026 | 9.08 | 9.20 | 9.04 | 9.09 | 9.09 | 0.22% | 89,515 |
| Mar 2, 2026 | 9.05 | 9.10 | 8.98 | 9.07 | 9.07 | -0.66% | 89,076 |
| Feb 27, 2026 | 9.10 | 9.13 | 9.06 | 9.13 | 9.02 | 1.00% | 79,781 |
| Feb 26, 2026 | 9.07 | 9.10 | 9.03 | 9.04 | 8.94 | - | 92,853 |
| Feb 25, 2026 | 9.09 | 9.16 | 9.04 | 9.04 | 8.94 | - | 120,082 |
| Feb 24, 2026 | 9.07 | 9.14 | 9.04 | 9.04 | 8.94 | -0.22% | 93,680 |
| Feb 23, 2026 | 9.08 | 9.11 | 9.06 | 9.06 | 8.95 | -0.22% | 94,512 |
| Feb 20, 2026 | 9.06 | 9.08 | 9.05 | 9.08 | 8.97 | 0.22% | 51,154 |
| Feb 19, 2026 | 9.10 | 9.10 | 9.04 | 9.06 | 8.95 | - | 383,399 |
| Feb 18, 2026 | 9.07 | 9.12 | 9.06 | 9.06 | 8.95 | -0.22% | 29,841 |
| Feb 13, 2026 | 9.07 | 9.10 | 9.03 | 9.08 | 8.97 | 0.55% | 35,296 |
| Feb 12, 2026 | 9.14 | 9.14 | 9.02 | 9.03 | 8.93 | -1.20% | 69,731 |
| Feb 11, 2026 | 9.09 | 9.17 | 8.98 | 9.14 | 9.03 | 0.77% | 89,730 |
| Feb 10, 2026 | 9.08 | 9.11 | 9.05 | 9.07 | 8.96 | -0.11% | 166,879 |
| Feb 9, 2026 | 9.14 | 9.14 | 9.06 | 9.08 | 8.97 | -0.22% | 56,440 |
| Feb 6, 2026 | 9.10 | 9.17 | 9.07 | 9.10 | 8.99 | - | 27,085 |
| Feb 5, 2026 | 9.05 | 9.19 | 9.03 | 9.10 | 8.99 | 0.22% | 103,569 |
| Feb 4, 2026 | 9.11 | 9.15 | 9.04 | 9.08 | 8.97 | - | 79,524 |
| Feb 3, 2026 | 9.07 | 9.11 | 9.05 | 9.08 | 8.97 | 0.11% | 41,244 |
| Feb 2, 2026 | 9.06 | 9.11 | 9.00 | 9.07 | 8.96 | -2.37% | 71,929 |
| Jan 30, 2026 | 9.02 | 9.30 | 9.01 | 9.29 | 9.08 | 3.34% | 103,869 |
| Jan 29, 2026 | 8.97 | 9.09 | 8.92 | 8.99 | 8.78 | 0.67% | 134,712 |
| Jan 28, 2026 | 9.00 | 9.04 | 8.93 | 8.93 | 8.73 | -0.67% | 61,336 |
| Jan 27, 2026 | 8.94 | 9.02 | 8.94 | 8.99 | 8.78 | 0.56% | 67,134 |
| Jan 26, 2026 | 9.01 | 9.10 | 8.91 | 8.94 | 8.74 | -0.67% | 65,403 |
| Jan 23, 2026 | 8.95 | 9.17 | 8.93 | 9.00 | 8.79 | 1.12% | 82,931 |
| Jan 22, 2026 | 8.90 | 9.03 | 8.88 | 8.90 | 8.70 | -0.11% | 50,494 |
| Jan 21, 2026 | 8.90 | 8.95 | 8.86 | 8.91 | 8.71 | 0.45% | 40,653 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.87 | 8.87 | 8.67 | -0.45% | 23,446 |
| Jan 19, 2026 | 8.86 | 8.91 | 8.86 | 8.91 | 8.71 | 0.56% | 29,846 |
| Jan 16, 2026 | 8.81 | 8.88 | 8.81 | 8.86 | 8.66 | 0.11% | 42,802 |
| Jan 15, 2026 | 8.82 | 8.87 | 8.80 | 8.85 | 8.65 | 0.57% | 46,000 |
| Jan 14, 2026 | 8.82 | 8.88 | 8.77 | 8.80 | 8.60 | -0.23% | 71,079 |
| Jan 13, 2026 | 8.81 | 8.86 | 8.79 | 8.82 | 8.62 | 0.11% | 29,415 |
| Jan 12, 2026 | 8.82 | 8.82 | 8.72 | 8.81 | 8.61 | 0.11% | 99,032 |
| Jan 9, 2026 | 8.81 | 8.84 | 8.77 | 8.80 | 8.60 | 0.46% | 32,720 |
| Jan 8, 2026 | 8.84 | 8.86 | 8.75 | 8.76 | 8.56 | -0.57% | 85,515 |
| Jan 7, 2026 | 8.79 | 8.85 | 8.70 | 8.81 | 8.61 | 0.57% | 77,964 |
| Jan 6, 2026 | 8.78 | 8.92 | 8.74 | 8.76 | 8.56 | -0.45% | 65,251 |