Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
25.58
-0.91 (-3.44%)
Apr 2, 2026, 5:06 PM GMT-3

BVMF:CYRE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.4726.1624.7325.5825.58-3.44%383,600
Apr 1, 202625.4226.4925.4226.4926.494.74%383,800
Mar 31, 202624.5025.5324.1625.2925.294.76%779,300
Mar 30, 202623.7624.3623.6024.1424.142.72%515,200
Mar 27, 202624.9524.9523.4423.5023.50-6.56%1,713,500
Mar 26, 202626.3426.3425.0025.1525.15-5.06%2,382,000
Mar 25, 202626.1826.8225.8226.4926.493.52%1,389,600
Mar 24, 202625.4625.5924.5025.5925.590.51%777,200
Mar 23, 202624.0025.5223.9925.4625.469.51%1,471,700
Mar 20, 202625.2125.2123.2523.2523.25-8.93%2,336,500
Mar 19, 202624.9826.0924.7925.5325.53-0.82%416,500
Mar 18, 202625.6126.2325.4125.7425.74-0.89%250,700
Mar 17, 202625.2026.1325.2025.9725.972.00%261,300
Mar 16, 202625.1025.8625.1025.4625.462.25%460,800
Mar 13, 202625.8026.4124.9024.9024.90-3.49%435,300
Mar 12, 202625.4026.4125.4025.8025.80-3.77%1,641,600
Mar 11, 202626.7227.6226.6226.8126.81-1.11%509,600
Mar 10, 202626.4927.7226.1527.1127.113.47%676,300
Mar 9, 202626.3326.4025.2526.2026.20-0.53%874,200
Mar 6, 202626.5026.7025.8726.3426.34-1.05%622,100
Mar 5, 202628.0028.0626.4826.6226.62-5.13%425,000
Mar 4, 202628.2528.6128.0228.0628.061.52%380,700
Mar 3, 202628.1628.1627.0027.6427.64-4.72%833,600
Mar 2, 202628.9629.0128.1029.0129.01-0.48%286,100
Feb 27, 202630.0030.0028.8529.1529.15-2.02%286,700
Feb 26, 202629.9730.4129.7529.7529.75-0.87%610,200
Feb 25, 202630.1630.2829.7130.0130.01-0.46%257,000
Feb 24, 202630.2730.4229.8830.1530.150.57%265,300
Feb 23, 202630.0130.4129.7629.9829.98-0.50%441,200
Feb 20, 202630.2730.6029.3430.1330.13-0.10%403,700
Feb 19, 202629.8530.1629.6530.1630.161.04%355,400
Feb 18, 202629.0330.2229.0329.8529.852.54%406,700
Feb 13, 202629.1229.3628.5529.1129.11-1.52%363,800
Feb 12, 202629.4129.7628.9529.5629.56-0.77%871,100
Feb 11, 202629.8729.9029.3829.7929.791.46%272,900
Feb 10, 202629.4529.7929.0929.3629.360.62%488,300
Feb 9, 202629.9929.9928.8629.1829.18-1.29%629,400
Feb 6, 202629.5929.8429.1729.5629.56-0.10%616,100
Feb 5, 202629.0529.8729.0529.5929.592.03%595,100
Feb 4, 202630.5230.6728.5429.0029.00-6.15%870,200
Feb 3, 202629.5330.9029.4830.9030.905.64%803,000
Feb 2, 202628.7729.2528.3729.2529.253.91%480,100
Jan 30, 202627.8428.5327.8428.1528.15-0.21%791,300
Jan 29, 202628.8929.2027.7328.2128.21-1.88%297,600
Jan 28, 202628.1928.9828.1728.7528.751.99%878,100
Jan 27, 202627.4228.5827.1628.1928.194.83%1,301,200
Jan 26, 202626.5126.9426.2526.8926.890.86%580,800
Jan 23, 202626.0026.9925.4826.6626.663.45%735,700
Jan 22, 202625.4326.2925.1625.7725.772.02%532,300
Jan 21, 202624.4525.2624.4525.2625.264.99%764,900