Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.67
+0.99 (3.86%)
Sep 18, 2026, 5:05 PM GMT-3

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.5026.6725.0926.6726.673.86%11,528,900
Sep 17, 202626.8527.1025.6525.6825.68-3.53%10,001,400
Sep 16, 202625.8026.9925.7826.6226.622.78%8,531,700
Sep 15, 202625.6325.9225.2725.9025.902.25%5,924,400
Sep 14, 202625.2225.6224.8125.3325.33-2.46%7,443,200
Sep 11, 202626.0626.2725.6225.9725.97-0.76%6,867,800
Sep 10, 202624.8826.1724.6726.1726.174.22%11,775,200
Sep 9, 202625.3025.5025.0725.1125.11-1.68%10,030,900
Sep 8, 202626.0626.2925.5425.5425.54-0.23%6,133,900
Sep 4, 202625.1225.8124.6625.6025.601.03%7,427,200
Sep 3, 202626.0026.3425.3425.3425.34-0.55%6,993,400
Sep 2, 202624.8926.4524.7025.4825.483.33%11,748,800
Sep 1, 202624.4525.1424.0324.6624.661.52%8,135,500
Aug 31, 202623.1024.2923.1024.2924.295.52%7,995,500
Aug 28, 202624.0624.4922.4523.0223.02-3.28%13,042,800
Aug 27, 202623.7424.2823.4823.8023.80-1.20%10,231,000
Aug 26, 202624.7425.1024.0924.0924.09-2.59%12,938,200
Aug 25, 202624.0025.0323.8924.7324.733.30%9,244,100
Aug 24, 202622.9724.0922.7923.9423.943.59%9,811,200
Aug 21, 202622.7423.4922.4223.1123.112.39%9,454,200
Aug 20, 202621.4022.6021.2522.5722.574.01%9,152,700
Aug 19, 202621.5021.9321.2121.7021.703.09%7,823,500
Aug 18, 202621.4921.8020.9821.0521.05-1.96%6,738,700
Aug 17, 202621.3021.7621.3021.4721.470.66%6,601,100
Aug 14, 202621.0121.4020.9521.3321.331.57%11,467,900
Aug 13, 202620.5021.1420.4821.0021.002.44%7,369,200
Aug 12, 202620.5820.8420.0720.5020.50-0.19%5,669,600
Aug 11, 202621.4421.6420.3320.5420.54-4.29%4,769,900
Aug 10, 202621.6021.7021.0921.4621.46-0.97%6,031,200
Aug 7, 202621.9222.1121.3021.6721.67-0.73%5,735,100
Aug 6, 202622.6922.7521.7221.8321.830.97%11,454,700
Aug 5, 202621.5422.3321.4821.6221.621.26%5,622,500
Aug 4, 202621.9022.0421.2321.3521.35-0.70%3,687,600
Aug 3, 202621.9222.1121.2621.5021.500.61%5,759,100
Jul 31, 202621.8021.8121.3721.3721.37-0.74%3,489,000
Jul 30, 202620.9521.7620.9521.5321.533.66%8,227,200
Jul 29, 202621.2721.3920.5220.7720.77-2.58%8,858,600
Jul 28, 202622.0122.2621.2821.3221.320.52%6,391,600
Jul 27, 202620.8921.3220.8921.2121.212.46%4,503,600
Jul 24, 202620.4521.0320.4020.7020.700.19%3,202,900
Jul 23, 202621.1521.1520.5620.6620.66-2.91%4,804,400
Jul 22, 202621.2121.6921.1321.2821.280.47%9,132,000
Jul 21, 202621.1121.3220.8321.1821.180.24%5,429,700
Jul 20, 202621.5721.8121.1021.1321.13-2.31%6,901,400
Jul 17, 202621.7521.9221.4221.6321.63-0.73%8,460,000
Jul 16, 202622.3822.5321.7921.7921.79-3.16%5,762,000
Jul 15, 202622.9123.0222.3822.5022.50-2.00%5,563,600
Jul 14, 202622.7523.0422.2022.9622.962.32%7,983,100
Jul 13, 202622.8323.0222.2522.4422.44-2.69%3,985,200
Jul 10, 202622.9623.4622.8723.0623.064.01%7,145,200