Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE4)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.30
-0.39 (-1.27%)
Oct 16, 2026, 5:05 PM GMT-3

BVMF:CYRE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202630.6331.0829.8530.3030.30-1.27%297,100
Oct 15, 202630.3031.1329.6930.6930.69-1.10%259,100
Oct 14, 202631.3631.3630.0231.0331.03-3.06%373,500
Oct 13, 202632.9932.9932.0132.0132.01-4.56%147,800
Oct 9, 202631.1133.8131.1133.5433.547.16%270,300
Oct 8, 202631.2432.0731.1231.3031.30-0.73%395,100
Oct 7, 202632.3032.9931.3831.5331.53-2.98%404,300
Oct 6, 202631.3733.1231.2732.5032.502.36%374,900
Oct 5, 202626.9332.4826.9331.7531.7519.81%1,283,500
Oct 2, 202625.9826.5025.5526.5026.502.36%620,200
Oct 1, 202625.6725.9725.3425.8925.891.05%258,200
Sep 30, 202625.9426.3225.4525.6225.62-0.23%287,000
Sep 29, 202625.0325.7924.9125.6825.683.30%248,300
Sep 28, 202625.7925.7924.8624.8624.86-2.70%292,400
Sep 25, 202624.9225.6224.9225.5525.551.39%318,500
Sep 24, 202625.1625.6524.9225.2025.20-0.94%100,200
Sep 23, 202625.2626.1325.2525.4425.44-1.01%113,200
Sep 22, 202625.7425.9225.4125.7025.70-0.81%345,800
Sep 21, 202625.0326.3525.0325.9125.913.52%284,400
Sep 18, 202624.3025.0623.8425.0325.032.58%252,000
Sep 17, 202625.3825.3824.3224.4024.40-3.86%298,100
Sep 16, 202624.9925.6824.5425.3825.382.38%407,400
Sep 15, 202624.8524.8924.2324.7924.79-0.68%157,600
Sep 14, 202624.2924.9623.3324.9624.960.65%367,900
Sep 11, 202624.7024.8024.2824.8024.800.53%789,600
Sep 10, 202623.5024.6723.2824.6724.673.52%574,000
Sep 9, 202623.7523.8823.5423.8323.83-1.12%142,600
Sep 8, 202623.5124.5823.5124.1024.10-0.04%153,000
Sep 4, 202623.4024.2123.2724.1124.111.90%183,700
Sep 3, 202624.1924.5023.6623.6623.66-1.13%254,300
Sep 2, 202623.1324.4623.1323.9323.932.62%514,500
Sep 1, 202622.5723.5422.5323.3223.322.60%288,000
Aug 31, 202621.6722.7621.6622.7322.734.94%226,300
Aug 28, 202622.1623.1421.3021.6621.66-3.73%505,900
Aug 27, 202622.5323.1222.1022.5022.50-1.53%261,400
Aug 26, 202623.9723.9922.8522.8522.85-3.67%349,500
Aug 25, 202622.9223.7222.9223.7223.724.63%322,800
Aug 24, 202621.4222.8621.4222.6722.672.77%378,100
Aug 21, 202621.6522.1921.4022.0622.061.71%843,400
Aug 20, 202620.4021.6920.2021.6921.694.23%576,600
Aug 19, 202620.4420.8120.3120.8120.813.48%1,200,500
Aug 18, 202620.7521.0420.0220.1120.11-4.42%1,403,200
Aug 17, 202620.2021.1220.2021.0421.041.25%169,400
Aug 14, 202620.4121.0820.2720.7820.781.81%1,098,800
Aug 13, 202620.0020.4619.8820.4120.411.74%156,800
Aug 12, 202619.7020.0619.3320.0620.061.83%177,100
Aug 11, 202620.4020.6719.6019.7019.70-4.55%213,900
Aug 10, 202620.5120.8120.2520.6420.64-1.71%55,300
Aug 7, 202621.1521.1920.4721.0021.00-0.52%233,600
Aug 6, 202620.7021.6520.6921.1121.112.88%513,900