Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil · Delayed Price · Currency is BRL 30.67
+1.56 (5.36%)
Sep 11, 2025, 4:46 PM GMT-3
BVMF:CYRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.53 | 29.46 | 28.53 | 29.11 | 29.11 | 1.68% | 4,589,800 |
| Sep 9, 2025 | 28.81 | 29.03 | 28.58 | 28.63 | 28.63 | 0.70% | 5,214,000 |
| Sep 8, 2025 | 28.72 | 28.97 | 28.33 | 28.43 | 28.43 | -1.39% | 2,898,300 |
| Sep 5, 2025 | 28.42 | 29.38 | 28.41 | 28.83 | 28.83 | 2.71% | 5,730,300 |
| Sep 4, 2025 | 27.60 | 28.32 | 27.41 | 28.07 | 28.07 | 1.67% | 2,518,400 |
| Sep 3, 2025 | 27.83 | 27.96 | 27.40 | 27.61 | 27.61 | -0.54% | 4,770,500 |
| Sep 2, 2025 | 27.53 | 27.81 | 27.26 | 27.76 | 27.76 | -0.14% | 2,967,200 |
| Sep 1, 2025 | 28.12 | 28.55 | 27.80 | 27.80 | 27.80 | -1.14% | 2,995,300 |
| Aug 29, 2025 | 27.80 | 28.34 | 27.69 | 28.12 | 28.12 | 1.04% | 5,174,400 |
| Aug 28, 2025 | 27.34 | 28.43 | 27.31 | 27.83 | 27.83 | 3.07% | 7,894,600 |
| Aug 27, 2025 | 26.57 | 27.09 | 26.56 | 27.00 | 27.00 | 1.66% | 4,440,400 |
| Aug 26, 2025 | 26.52 | 26.86 | 26.39 | 26.56 | 26.56 | 0.15% | 3,839,700 |
| Aug 25, 2025 | 26.12 | 27.04 | 26.01 | 26.52 | 26.52 | 1.49% | 6,837,600 |
| Aug 22, 2025 | 24.63 | 26.29 | 24.49 | 26.13 | 26.13 | 6.74% | 13,060,700 |
| Aug 21, 2025 | 24.47 | 24.76 | 24.22 | 24.48 | 24.48 | -0.24% | 3,680,000 |
| Aug 20, 2025 | 24.73 | 24.90 | 24.47 | 24.54 | 24.54 | -1.33% | 4,405,200 |
| Aug 19, 2025 | 25.00 | 25.01 | 24.59 | 24.87 | 24.87 | -2.05% | 5,531,100 |
| Aug 18, 2025 | 25.78 | 26.13 | 25.39 | 25.39 | 25.39 | -1.59% | 4,243,600 |
| Aug 15, 2025 | 24.42 | 25.88 | 24.10 | 25.80 | 25.80 | 2.42% | 9,223,200 |
| Aug 14, 2025 | 24.50 | 25.41 | 24.41 | 25.19 | 25.19 | 1.94% | 7,225,800 |
| Aug 13, 2025 | 25.33 | 25.37 | 24.48 | 24.71 | 24.71 | -2.33% | 6,052,800 |
| Aug 12, 2025 | 25.01 | 25.41 | 24.89 | 25.30 | 25.30 | 2.22% | 7,767,000 |
| Aug 11, 2025 | 25.11 | 25.17 | 24.73 | 24.75 | 24.75 | -1.43% | 5,609,000 |
| Aug 8, 2025 | 24.76 | 25.60 | 24.69 | 25.11 | 25.11 | 1.05% | 5,526,200 |
| Aug 7, 2025 | 24.74 | 25.37 | 24.65 | 24.85 | 24.85 | 0.44% | 6,261,300 |
| Aug 6, 2025 | 24.50 | 24.90 | 24.10 | 24.74 | 24.74 | 2.23% | 4,494,300 |
| Aug 5, 2025 | 24.12 | 24.30 | 23.90 | 24.20 | 24.20 | -0.29% | 5,108,900 |
| Aug 4, 2025 | 24.72 | 24.86 | 23.87 | 24.27 | 24.27 | -0.98% | 4,058,300 |
| Aug 1, 2025 | 24.64 | 25.21 | 24.42 | 24.51 | 24.51 | -0.04% | 5,965,700 |
| Jul 31, 2025 | 24.50 | 24.69 | 24.04 | 24.52 | 24.52 | -1.05% | 4,105,600 |
| Jul 30, 2025 | 24.41 | 24.95 | 24.19 | 24.78 | 24.78 | 0.57% | 4,993,300 |
| Jul 29, 2025 | 24.43 | 24.78 | 24.32 | 24.64 | 24.64 | 0.82% | 4,222,900 |
| Jul 28, 2025 | 25.15 | 25.46 | 24.10 | 24.44 | 24.44 | -3.28% | 4,868,600 |
| Jul 25, 2025 | 24.90 | 25.48 | 24.90 | 25.27 | 25.27 | 1.32% | 2,944,200 |
| Jul 24, 2025 | 25.65 | 25.70 | 24.84 | 24.94 | 24.94 | -3.86% | 5,744,800 |
| Jul 23, 2025 | 25.74 | 26.23 | 25.59 | 25.94 | 25.94 | 0.89% | 8,451,700 |
| Jul 22, 2025 | 26.33 | 26.56 | 25.65 | 25.71 | 25.71 | -2.35% | 5,227,000 |
| Jul 21, 2025 | 26.60 | 26.98 | 26.33 | 26.33 | 26.33 | -0.94% | 4,605,500 |
| Jul 18, 2025 | 26.54 | 27.02 | 26.54 | 26.58 | 26.58 | -1.04% | 6,040,500 |
| Jul 17, 2025 | 26.50 | 26.97 | 26.36 | 26.86 | 26.86 | 0.83% | 3,567,100 |
| Jul 16, 2025 | 26.33 | 26.80 | 26.06 | 26.64 | 26.64 | 0.91% | 6,253,500 |
| Jul 15, 2025 | 25.56 | 26.52 | 25.56 | 26.40 | 26.40 | 3.45% | 6,016,700 |
| Jul 14, 2025 | 25.64 | 25.74 | 25.25 | 25.52 | 25.52 | -0.31% | 5,663,900 |
| Jul 11, 2025 | 25.40 | 26.01 | 25.31 | 25.60 | 25.60 | 0.83% | 6,469,000 |
| Jul 10, 2025 | 25.51 | 25.64 | 24.70 | 25.39 | 25.39 | -1.55% | 4,999,900 |
| Jul 9, 2025 | 26.00 | 26.10 | 25.45 | 25.79 | 25.79 | 0.47% | 8,922,000 |
| Jul 8, 2025 | 25.75 | 26.03 | 25.50 | 25.67 | 25.67 | 0.04% | 4,289,600 |
| Jul 7, 2025 | 26.02 | 26.16 | 25.49 | 25.66 | 25.66 | -1.35% | 2,298,100 |
| Jul 4, 2025 | 25.91 | 26.19 | 25.65 | 26.01 | 26.01 | 0.19% | 2,645,400 |
| Jul 3, 2025 | 25.85 | 26.24 | 25.79 | 25.96 | 25.96 | 0.66% | 4,359,500 |