Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.51
-0.01 (-0.04%)
Aug 1, 2025, 5:07 PM GMT-3

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.6425.2124.4224.5124.51-0.04%5,964,600
Jul 31, 202524.5024.6924.0424.5224.52-1.05%4,105,600
Jul 30, 202524.4124.9524.1924.7824.780.57%4,993,300
Jul 29, 202524.4324.7824.3224.6424.640.82%4,222,900
Jul 28, 202525.1525.4624.1024.4424.44-3.28%4,868,600
Jul 25, 202524.9025.4824.9025.2725.271.32%2,944,200
Jul 24, 202525.6525.7024.8424.9424.94-3.86%5,744,800
Jul 23, 202525.7426.2325.5925.9425.940.89%8,451,700
Jul 22, 202526.3326.5625.6525.7125.71-2.35%5,227,000
Jul 21, 202526.6026.9826.3326.3326.33-0.94%4,605,500
Jul 18, 202526.5427.0226.5426.5826.58-1.04%6,040,500
Jul 17, 202526.5026.9726.3626.8626.860.83%3,567,100
Jul 16, 202526.3326.8026.0626.6426.640.91%6,253,500
Jul 15, 202525.5626.5225.5626.4026.403.45%6,016,700
Jul 14, 202525.6425.7425.2525.5225.52-0.31%5,663,900
Jul 11, 202525.4026.0125.3125.6025.600.83%6,469,000
Jul 10, 202525.5125.6424.7025.3925.39-1.55%4,999,900
Jul 9, 202526.0026.1025.4525.7925.790.47%8,922,000
Jul 8, 202525.7526.0325.5025.6725.670.04%4,289,600
Jul 7, 202526.0226.1625.4925.6625.66-1.35%2,298,100
Jul 4, 202525.9126.1925.6526.0126.010.19%2,645,400
Jul 3, 202525.8526.2425.7925.9625.960.66%4,359,500
Jul 2, 202526.4026.7925.5525.7925.79-2.94%6,048,600
Jul 1, 202526.2726.9526.1826.5726.571.64%4,235,300
Jun 30, 202525.5826.2825.3626.1426.142.03%3,305,900
Jun 27, 202525.8425.9525.4025.6225.62-0.85%2,128,600
Jun 26, 202525.2626.0725.0125.8425.842.74%3,392,700
Jun 25, 202525.4925.5925.0725.1525.15-2.44%3,531,400
Jun 24, 202525.3125.8825.3125.7825.781.58%3,647,100
Jun 23, 202525.2525.4425.0325.3825.380.48%3,117,800
Jun 20, 202525.2025.4425.0825.2625.26-1.10%7,261,500
Jun 18, 202525.3625.6625.1025.5425.540.71%3,275,900
Jun 17, 202525.0625.8224.9725.3625.361.00%5,866,500
Jun 16, 202524.8425.2224.5725.1125.112.91%4,740,300
Jun 13, 202524.4624.5524.0624.4024.40-1.61%4,678,000
Jun 12, 202524.7024.8324.4624.8024.800.24%2,154,600
Jun 11, 202525.1825.4124.5624.7424.74-2.14%5,685,100
Jun 10, 202525.3025.5125.0425.2825.281.77%4,877,500
Jun 9, 202525.0125.2024.5024.8424.84-1.43%2,882,400
Jun 6, 202525.5225.7525.0225.2025.20-1.18%3,453,500
Jun 5, 202525.6026.0025.1625.5025.500.28%5,871,700
Jun 4, 202525.8626.3025.3325.4325.43-1.13%4,890,000
Jun 3, 202525.0825.8525.0225.7225.722.59%3,738,200
Jun 2, 202525.1825.4424.7925.0725.070.40%4,314,100
May 30, 202524.9125.0524.6224.9724.970.16%4,419,000
May 29, 202525.4625.6124.6624.9324.93-2.31%4,139,500
May 28, 202525.5325.6225.2625.5225.52-0.78%2,189,800
May 27, 202525.6525.8025.2525.7225.722.27%6,781,200
May 26, 202524.9825.3324.9125.1525.150.72%1,702,800
May 23, 202524.1025.1523.6324.9724.971.26%4,807,900