Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
6.94
+0.64 (10.20%)
Feb 12, 2026, 2:17 PM EST
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 4.40% | 6,878 |
| Feb 9, 2026 | 6.04 | 6.85 | 6.04 | 6.71 | 6.71 | -3.40% | 1,504 |
| Feb 6, 2026 | 6.30 | 7.00 | 6.25 | 6.94 | 6.94 | 0.48% | 3,123 |
| Feb 5, 2026 | 6.20 | 7.00 | 6.20 | 6.91 | 6.91 | 7.43% | 2,746 |
| Feb 4, 2026 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | -5.44% | 103 |
| Feb 3, 2026 | 6.10 | 6.91 | 6.10 | 6.80 | 6.80 | -0.73% | 1,777 |
| Feb 2, 2026 | 6.00 | 6.85 | 6.00 | 6.85 | 6.85 | 7.03% | 473 |
| Jan 30, 2026 | 5.90 | 6.90 | 5.90 | 6.40 | 6.40 | 0.98% | 692 |
| Jan 29, 2026 | 6.15 | 6.49 | 5.94 | 6.34 | 6.34 | -3.38% | 4,191 |
| Jan 28, 2026 | 6.19 | 6.56 | 6.16 | 6.56 | 6.56 | 9.41% | 621 |
| Jan 27, 2026 | 5.45 | 6.21 | 5.40 | 6.00 | 6.00 | 2.15% | 1,733 |
| Jan 26, 2026 | 5.65 | 5.95 | 5.52 | 5.87 | 5.87 | 8.70% | 8,917 |
| Jan 23, 2026 | 5.20 | 5.93 | 5.20 | 5.40 | 5.40 | 0.67% | 4,297 |
| Jan 22, 2026 | 5.25 | 5.41 | 5.10 | 5.36 | 5.36 | 2.82% | 20,526 |
| Jan 21, 2026 | 5.15 | 5.22 | 5.15 | 5.22 | 5.22 | 2.23% | 579 |
| Jan 20, 2026 | 4.75 | 5.20 | 4.75 | 5.10 | 5.10 | 2.39% | 1,044 |
| Jan 16, 2026 | 4.75 | 5.04 | 4.75 | 4.98 | 4.98 | -2.18% | 797 |
| Jan 15, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 1.90% | 353 |
| Jan 14, 2026 | 5.11 | 5.20 | 5.00 | 5.00 | 5.00 | 1.63% | 4,444 |
| Jan 13, 2026 | 4.95 | 5.14 | 4.91 | 4.92 | 4.92 | -6.23% | 3,834 |
| Jan 12, 2026 | 4.85 | 5.29 | 4.80 | 5.25 | 5.25 | 7.08% | 4,944 |
| Jan 9, 2026 | 4.90 | 5.30 | 4.90 | 4.90 | 4.90 | 4.26% | 6,176 |
| Jan 8, 2026 | 4.70 | 5.21 | 4.70 | 4.70 | 4.70 | -12.96% | 1,252 |
| Jan 7, 2026 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 0.13% | 1,208 |
| Jan 6, 2026 | 4.95 | 5.47 | 4.95 | 5.39 | 5.39 | 1.75% | 1,528 |
| Jan 5, 2026 | 4.75 | 5.30 | 4.75 | 5.30 | 5.30 | 16.74% | 36,205 |
| Jan 2, 2026 | 5.00 | 5.15 | 4.15 | 4.54 | 4.54 | -20.77% | 36,806 |
| Dec 31, 2025 | 5.70 | 5.73 | 5.30 | 5.73 | 5.73 | 0.17% | 1,345 |
| Dec 30, 2025 | 5.60 | 5.72 | 5.53 | 5.72 | 5.72 | 3.06% | 500 |
| Dec 29, 2025 | 5.14 | 5.55 | 4.95 | 5.55 | 5.55 | -0.72% | 2,747 |
| Dec 26, 2025 | 6.10 | 6.10 | 5.14 | 5.59 | 5.59 | -2.44% | 9,070 |
| Dec 24, 2025 | 5.53 | 5.73 | 5.53 | 5.73 | 5.73 | 2.32% | 200 |
| Dec 23, 2025 | 5.26 | 5.60 | 5.26 | 5.60 | 5.60 | 7.07% | 4,939 |
| Dec 22, 2025 | 5.45 | 5.91 | 5.23 | 5.23 | 5.23 | -4.12% | 132,468 |
| Dec 19, 2025 | 5.31 | 5.60 | 5.20 | 5.46 | 5.46 | 4.70% | 4,508 |
| Dec 18, 2025 | 5.34 | 5.61 | 5.21 | 5.21 | 5.21 | 0.19% | 116 |
| Dec 17, 2025 | 5.21 | 5.55 | 5.20 | 5.20 | 5.20 | -4.76% | 19,868 |
| Dec 16, 2025 | 6.02 | 6.02 | 4.38 | 5.46 | 5.46 | -6.02% | 17,300 |
| Dec 15, 2025 | 5.80 | 6.33 | 5.58 | 5.81 | 5.81 | -5.68% | 2,516 |
| Dec 12, 2025 | 6.60 | 6.60 | 5.90 | 6.16 | 5.72 | -7.89% | 5,534 |
| Dec 11, 2025 | 6.30 | 6.69 | 6.30 | 6.69 | 6.20 | 7.01% | 983 |
| Dec 10, 2025 | 5.93 | 6.25 | 5.93 | 6.25 | 5.80 | -5.16% | 426 |
| Dec 9, 2025 | 6.13 | 6.73 | 6.12 | 6.59 | 6.11 | -2.92% | 1,064 |
| Dec 8, 2025 | 6.46 | 6.89 | 6.46 | 6.79 | 6.30 | 3.16% | 272 |
| Dec 5, 2025 | 7.09 | 7.09 | 6.48 | 6.58 | 6.11 | -8.50% | 8,287 |
| Dec 4, 2025 | 7.02 | 7.19 | 7.02 | 7.19 | 6.67 | 2.00% | 782 |
| Dec 3, 2025 | 6.96 | 7.05 | 6.91 | 7.05 | 6.54 | 2.03% | 316 |
| Dec 2, 2025 | 6.80 | 6.91 | 6.75 | 6.91 | 6.41 | 7.13% | 2,050 |
| Dec 1, 2025 | 6.72 | 6.72 | 6.45 | 6.45 | 5.98 | -3.73% | 110 |
| Nov 28, 2025 | 6.59 | 6.70 | 6.54 | 6.70 | 6.22 | 3.72% | 272 |