Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.09
-0.28 (-1.61%)
Oct 30, 2026, 5:04 PM GMT-3

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.1517.2416.7017.0917.09-1.61%13,434,400
Oct 29, 202617.7218.3517.2417.3717.37-2.31%17,379,800
Oct 28, 202619.0919.0916.9717.7817.78-6.47%34,663,700
Oct 27, 202620.0220.9218.6219.0119.01-3.16%37,229,600
Oct 26, 202617.7924.0017.7919.6319.63-44.81%60,710,400
Oct 23, 202634.4135.6733.7635.5735.573.70%11,258,600
Oct 22, 202634.0434.5333.5134.3034.30-0.26%7,056,500
Oct 21, 202634.4635.2534.0634.3934.39-0.06%8,282,800
Oct 20, 202633.6134.4132.9534.4134.415.39%13,780,700
Oct 19, 202632.8633.3032.0432.6532.651.40%8,077,800
Oct 16, 202632.5633.2831.8732.2032.20-0.31%9,261,600
Oct 15, 202631.5133.0431.0132.3032.30-0.46%9,604,600
Oct 14, 202632.0733.1631.7232.4532.45-4.31%14,466,900
Oct 13, 202634.5234.7133.7833.9133.91-3.75%9,049,400
Oct 9, 202633.3835.9133.3035.2335.236.44%18,345,000
Oct 8, 202633.0933.7132.6233.1033.100.30%15,020,700
Oct 7, 202633.8034.8732.9533.0033.00-3.45%11,973,400
Oct 6, 202633.2634.9632.9134.1834.183.14%15,222,000
Oct 5, 202632.1935.3232.0633.1433.1418.40%25,511,700
Oct 2, 202627.9028.3227.0927.9927.992.72%8,587,700
Oct 1, 202627.2527.5426.4427.2527.250.26%8,527,300
Sep 30, 202627.5027.9126.9327.1827.180.18%6,962,400
Sep 29, 202626.3327.2726.2427.1327.132.26%4,620,300
Sep 28, 202626.8427.0726.4526.5326.53-1.74%5,367,200
Sep 25, 202626.5027.0426.3227.0027.001.85%5,325,900
Sep 24, 202626.6927.0726.1426.5126.51-0.64%7,446,900
Sep 23, 202626.9027.7926.6526.6826.68-1.66%8,100,200
Sep 22, 202627.4027.5226.9627.1327.13-1.88%9,749,800
Sep 21, 202626.8227.9526.7427.6527.653.67%8,548,600
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