Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
33.99
-0.46 (-1.34%)
Nov 13, 2025, 5:05 PM GMT-3

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202534.6534.9834.3034.4534.45-0.55%4,187,100
Nov 11, 202533.6734.8533.5934.6434.643.87%5,983,400
Nov 10, 202533.8034.2833.2233.3533.350.06%8,357,100
Nov 7, 202532.0833.6431.9333.3333.333.86%9,101,800
Nov 6, 202531.7432.1631.4832.0932.091.33%4,396,000
Nov 5, 202530.9531.7630.8331.6731.672.33%4,792,500
Nov 4, 202530.6330.9530.3530.9530.951.11%2,470,500
Nov 3, 202530.6330.7730.3830.6130.610.46%2,009,100
Oct 31, 202530.2930.5430.1230.4730.471.13%4,554,300
Oct 30, 202529.6530.3629.4330.1330.130.60%1,952,700
Oct 29, 202530.0930.3229.7429.9529.95-0.60%4,455,600
Oct 28, 202530.2530.2529.7130.1330.13-0.26%3,079,700
Oct 27, 202530.3730.7429.9630.2130.210.27%3,088,200
Oct 24, 202530.1830.3729.9430.1330.130.60%2,357,600
Oct 23, 202529.9830.1329.8029.9529.950.60%1,698,300
Oct 22, 202529.8629.8929.4729.7729.770.07%1,964,100
Oct 21, 202529.5729.8729.1729.7529.750.34%2,577,800
Oct 20, 202529.0029.9028.9729.6529.653.06%3,775,400
Oct 17, 202528.5728.7728.1528.7728.77-0.21%7,226,100
Oct 16, 202528.7129.2328.7128.8328.83-0.69%2,545,400
Oct 15, 202528.5129.1128.4429.0329.030.73%5,049,400
Oct 14, 202528.9628.9628.5028.8228.82-0.52%3,462,400
Oct 13, 202529.0829.3028.8528.9728.97-0.17%2,535,100
Oct 10, 202529.0629.2428.3329.0229.02-0.62%6,329,700
Oct 9, 202529.7029.9329.0029.2029.20-2.24%8,866,300
Oct 8, 202529.3629.9828.9829.8729.872.22%6,846,400
Oct 7, 202529.9029.9728.8629.2229.22-2.60%6,404,800
Oct 6, 202530.5730.6330.0030.0030.00-1.64%4,766,100
Oct 3, 202530.5030.6429.6930.5030.500.30%5,633,900
Oct 2, 202530.7331.2030.2930.4130.41-1.07%5,590,600
Oct 1, 202530.9331.1230.5130.7430.740.13%4,514,300
Sep 30, 202530.8531.0830.6730.7030.700.20%4,191,300
Sep 29, 202530.6230.8530.3530.6430.640.82%4,355,200
Sep 26, 202530.0830.5030.0830.3930.391.13%4,423,100
Sep 25, 202530.4830.4829.9730.0530.05-1.15%3,532,300
Sep 24, 202530.2930.6730.1030.4030.400.66%4,927,500
Sep 23, 202530.0130.5029.9030.2030.200.63%5,352,300
Sep 22, 202530.3030.4429.5830.0130.01-2.12%3,978,900
Sep 19, 202530.6730.9130.4030.6630.660.13%4,360,100
Sep 18, 202530.6330.7930.4030.6230.62-0.20%9,294,400
Sep 17, 202530.6231.0530.3430.6830.680.20%5,065,200
Sep 16, 202530.8432.2830.6230.6230.620.26%7,156,200
Sep 15, 202530.6430.9530.4530.5430.540.66%3,364,700
Sep 12, 202530.3030.6630.1030.3430.34-0.65%6,314,000
Sep 11, 202529.4030.8829.3230.5430.544.91%13,645,000
Sep 10, 202528.5329.4628.5329.1129.111.68%4,593,700
Sep 9, 202528.8129.0328.5828.6328.630.70%5,214,000
Sep 8, 202528.7228.9728.3328.4328.43-1.39%2,898,300
Sep 5, 202528.4229.3828.4128.8328.832.71%5,730,300
Sep 4, 202527.6028.3227.4128.0728.071.67%2,518,400