Skip to main content
logo
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE4)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.04
-0.21 (-1.15%)
Nov 9, 2026, 3:04 PM GMT-3

BVMF:CYRE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202618.2418.6717.5618.0418.04-1.15%149,300
Nov 6, 202617.0618.4516.9718.2518.256.35%547,800
Nov 5, 202616.8017.3216.6217.1617.162.20%1,209,400
Nov 4, 202616.1916.8416.1316.7916.795.40%805,800
Nov 3, 202615.6016.0215.3015.9315.93-0.13%748,500
Oct 30, 202616.3816.5215.6915.9515.95-3.33%397,700
Oct 29, 202616.6617.4816.2716.5016.50-0.84%596,900
Oct 28, 202618.4618.7216.3816.6416.64-11.16%1,899,900
Oct 27, 202620.0020.0017.9118.7318.73-0.43%1,178,600
Oct 26, 202616.7024.5016.7018.8118.81-43.67%5,538,300
Oct 23, 202631.7833.3931.6533.3933.393.57%369,600
Oct 22, 202631.9932.2431.4532.2432.24-0.43%107,900
Oct 21, 202632.7633.0031.9632.3832.38-0.92%176,900
Oct 20, 202630.7332.6830.7332.6832.686.45%386,500
Oct 19, 202630.5831.0730.1230.7030.701.32%237,300
Oct 16, 202630.6331.0829.8530.3030.30-1.27%296,900
Oct 15, 202630.3031.1329.6930.6930.69-1.10%258,600
Oct 14, 202631.3631.3630.0231.0331.03-3.06%366,600
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%157,300
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%573,200
Sep 9, 202623.7523.8823.5423.8323.83-1.12%142,400
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%260,800