Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock22.50
-0.35 (-1.53%)
Aug 27, 2026, 5:05 PM GMT-3
BVMF:CYRE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.53 | 23.12 | 22.10 | 22.50 | 22.50 | -1.53% | 261,400 |
| Aug 26, 2026 | 23.97 | 23.99 | 22.85 | 22.85 | 22.85 | -3.67% | 349,500 |
| Aug 25, 2026 | 22.92 | 23.72 | 22.92 | 23.72 | 23.72 | 4.63% | 322,800 |
| Aug 24, 2026 | 21.42 | 22.86 | 21.42 | 22.67 | 22.67 | 2.77% | 378,100 |
| Aug 21, 2026 | 21.65 | 22.19 | 21.40 | 22.06 | 22.06 | 1.71% | 843,400 |
| Aug 20, 2026 | 20.40 | 21.69 | 20.20 | 21.69 | 21.69 | 4.23% | 576,600 |
| Aug 19, 2026 | 20.44 | 20.81 | 20.31 | 20.81 | 20.81 | 3.48% | 1,200,500 |
| Aug 18, 2026 | 20.75 | 21.04 | 20.02 | 20.11 | 20.11 | -4.42% | 1,403,200 |
| Aug 17, 2026 | 20.20 | 21.12 | 20.20 | 21.04 | 21.04 | 1.25% | 169,400 |
| Aug 14, 2026 | 20.41 | 21.08 | 20.27 | 20.78 | 20.78 | 1.81% | 1,098,800 |
| Aug 13, 2026 | 20.00 | 20.46 | 19.88 | 20.41 | 20.41 | 1.74% | 156,800 |
| Aug 12, 2026 | 19.70 | 20.06 | 19.33 | 20.06 | 20.06 | 1.83% | 177,100 |
| Aug 11, 2026 | 20.40 | 20.67 | 19.60 | 19.70 | 19.70 | -4.55% | 213,900 |
| Aug 10, 2026 | 20.51 | 20.81 | 20.25 | 20.64 | 20.64 | -1.71% | 55,300 |
| Aug 7, 2026 | 21.15 | 21.19 | 20.47 | 21.00 | 21.00 | -0.52% | 233,600 |
| Aug 6, 2026 | 20.70 | 21.65 | 20.69 | 21.11 | 21.11 | 2.88% | 513,900 |
| Aug 5, 2026 | 20.76 | 21.18 | 20.50 | 20.52 | 20.52 | 0.39% | 118,400 |
| Aug 4, 2026 | 20.02 | 20.90 | 20.02 | 20.44 | 20.44 | - | 151,400 |
| Aug 3, 2026 | 20.70 | 20.83 | 20.26 | 20.44 | 20.44 | 0.34% | 2,215,700 |
| Jul 31, 2026 | 19.96 | 20.52 | 19.61 | 20.37 | 20.37 | 0.10% | 314,900 |
| Jul 30, 2026 | 19.66 | 20.59 | 19.66 | 20.35 | 20.35 | 5.01% | 801,300 |
| Jul 29, 2026 | 19.93 | 20.00 | 19.31 | 19.38 | 19.38 | -3.00% | 128,100 |
| Jul 28, 2026 | 20.48 | 20.67 | 19.98 | 19.98 | 19.98 | - | 153,900 |
| Jul 27, 2026 | 19.64 | 20.05 | 19.64 | 19.98 | 19.98 | 1.68% | 257,200 |
| Jul 24, 2026 | 19.41 | 19.75 | 19.29 | 19.65 | 19.65 | 1.29% | 132,500 |
| Jul 23, 2026 | 19.78 | 19.78 | 19.27 | 19.40 | 19.40 | -3.48% | 170,700 |
| Jul 22, 2026 | 19.98 | 20.45 | 19.96 | 20.10 | 20.10 | 1.16% | 104,600 |
| Jul 21, 2026 | 19.77 | 20.03 | 19.70 | 19.87 | 19.87 | 0.25% | 144,600 |
| Jul 20, 2026 | 20.01 | 20.50 | 19.82 | 19.82 | 19.82 | -3.22% | 197,700 |
| Jul 17, 2026 | 20.32 | 20.62 | 20.15 | 20.48 | 20.48 | -0.39% | 148,000 |
| Jul 16, 2026 | 20.62 | 21.15 | 20.55 | 20.56 | 20.56 | -2.61% | 480,900 |
| Jul 15, 2026 | 21.22 | 21.33 | 20.95 | 21.11 | 21.11 | -1.36% | 118,600 |
| Jul 14, 2026 | 21.28 | 21.48 | 20.71 | 21.40 | 21.40 | 2.44% | 82,100 |
| Jul 13, 2026 | 21.21 | 21.39 | 20.89 | 20.89 | 20.89 | -2.93% | 364,200 |
| Jul 10, 2026 | 21.07 | 21.88 | 21.06 | 21.52 | 21.52 | 3.81% | 191,400 |
| Jul 9, 2026 | 20.01 | 20.85 | 19.78 | 20.73 | 20.73 | 4.33% | 161,900 |
| Jul 8, 2026 | 20.65 | 20.65 | 19.74 | 19.87 | 19.87 | -4.75% | 1,482,900 |
| Jul 7, 2026 | 21.19 | 21.20 | 20.63 | 20.86 | 20.86 | -0.90% | 148,700 |
| Jul 6, 2026 | 21.86 | 21.86 | 21.03 | 21.05 | 21.05 | -3.79% | 140,900 |
| Jul 3, 2026 | 21.84 | 22.02 | 21.65 | 21.88 | 21.88 | 2.05% | 123,600 |
| Jul 2, 2026 | 21.52 | 22.00 | 21.21 | 21.44 | 21.44 | -0.33% | 1,050,900 |
| Jul 1, 2026 | 21.20 | 21.58 | 20.93 | 21.51 | 21.51 | 0.19% | 523,000 |
| Jun 30, 2026 | 21.45 | 21.52 | 20.74 | 21.47 | 21.47 | 0.14% | 1,176,600 |
| Jun 29, 2026 | 21.84 | 21.84 | 21.38 | 21.44 | 21.44 | -1.88% | 59,400 |
| Jun 26, 2026 | 20.55 | 22.00 | 20.55 | 21.85 | 21.85 | 4.15% | 304,300 |
| Jun 25, 2026 | 21.02 | 21.53 | 20.60 | 20.98 | 20.98 | -0.19% | 1,413,600 |
| Jun 24, 2026 | 19.63 | 21.02 | 19.63 | 21.02 | 21.02 | 5.89% | 915,700 |
| Jun 23, 2026 | 19.49 | 19.99 | 19.49 | 19.85 | 19.85 | -0.70% | 170,100 |
| Jun 22, 2026 | 20.01 | 20.28 | 19.73 | 19.99 | 19.99 | -0.10% | 303,100 |
| Jun 19, 2026 | 19.35 | 20.34 | 19.35 | 20.01 | 20.01 | 2.67% | 177,900 |