Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
5.46
+0.04 (0.74%)
Sep 10, 2025, 3:58 PM EDT
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.50 | 5.50 | 5.39 | 5.43 | - | 0.09% | 500 |
| Sep 9, 2025 | 5.33 | 5.50 | 5.33 | 5.42 | 5.42 | 6.27% | 197,416 |
| Sep 8, 2025 | 5.46 | 5.46 | 5.10 | 5.10 | 5.10 | -3.04% | 96,937 |
| Sep 5, 2025 | 5.15 | 5.36 | 5.15 | 5.26 | 5.26 | 2.14% | 81,602 |
| Sep 4, 2025 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 38,147 |
| Sep 3, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | - | 170 |
| Sep 2, 2025 | 5.06 | 5.10 | 5.03 | 5.10 | 5.10 | -1.16% | 1,083 |
| Aug 29, 2025 | 5.20 | 5.28 | 5.05 | 5.16 | 5.16 | -1.81% | 3,925 |
| Aug 28, 2025 | 5.05 | 5.30 | 5.05 | 5.26 | 5.26 | 9.25% | 190,763 |
| Aug 27, 2025 | 4.91 | 4.93 | 4.81 | 4.81 | 4.81 | -0.82% | 1,298 |
| Aug 26, 2025 | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | 0.41% | 195 |
| Aug 25, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | 2.77% | 10,052 |
| Aug 22, 2025 | 4.54 | 4.77 | 4.51 | 4.70 | 4.70 | 6.82% | 858 |
| Aug 21, 2025 | 4.50 | 4.52 | 4.40 | 4.40 | 4.40 | -2.20% | 6,484 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.29% | 16 |
| Aug 19, 2025 | 4.50 | 4.54 | 4.50 | 4.51 | 4.51 | -0.84% | 3,111 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.21% | 334 |
| Aug 15, 2025 | 4.62 | 4.95 | 4.62 | 4.80 | 4.80 | 9.09% | 5,123 |
| Aug 14, 2025 | 4.61 | 4.67 | 4.40 | 4.40 | 4.40 | -3.30% | 2,018 |
| Aug 13, 2025 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | -3.81% | 3,730 |
| Aug 12, 2025 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 3.50% | 386 |
| Aug 11, 2025 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -1.72% | 84 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 0.22% | 252 |
| Aug 7, 2025 | 4.57 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 1,321 |
| Aug 6, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 3.88% | 3,989 |
| Aug 5, 2025 | 4.60 | 4.60 | 4.36 | 4.38 | 4.38 | 1.62% | 4,348 |
| Aug 4, 2025 | 4.43 | 4.44 | 4.31 | 4.31 | 4.31 | -0.23% | 1,628 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.32 | 4.32 | 4.32 | -1.37% | 334 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.15% | 200 |
| Jul 30, 2025 | 4.34 | 4.40 | 4.33 | 4.33 | 4.33 | -2.59% | 1,223 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.45 | 4.45 | 4.45 | 3.13% | 39 |
| Jul 28, 2025 | 4.49 | 4.49 | 4.30 | 4.31 | 4.31 | -4.22% | 2,483 |
| Jul 25, 2025 | 4.85 | 4.94 | 4.50 | 4.50 | 4.50 | -0.55% | 1,781 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | -1.84% | 474 |
| Jul 23, 2025 | 4.60 | 4.75 | 4.60 | 4.61 | 4.61 | - | 51,455 |
| Jul 22, 2025 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -3.35% | 439,050 |
| Jul 21, 2025 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | -2.65% | 307 |
| Jul 18, 2025 | 4.78 | 4.90 | 4.70 | 4.90 | 4.90 | 3.59% | 1,557 |
| Jul 17, 2025 | 4.85 | 4.90 | 4.62 | 4.73 | 4.73 | -0.63% | 360,682 |
| Jul 16, 2025 | 4.66 | 4.90 | 4.59 | 4.76 | 4.76 | 2.81% | 270,262 |
| Jul 15, 2025 | 4.67 | 4.74 | 4.63 | 4.63 | 4.63 | -1.07% | 3,315 |
| Jul 14, 2025 | 4.59 | 4.68 | 4.57 | 4.68 | 4.68 | 0.21% | 7,796 |
| Jul 11, 2025 | 4.62 | 4.67 | 4.59 | 4.67 | 4.67 | 1.74% | 2,154 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.86% | 663 |
| Jul 9, 2025 | 4.73 | 4.76 | 4.63 | 4.63 | 4.63 | - | 118,617 |
| Jul 8, 2025 | 4.70 | 4.73 | 4.63 | 4.63 | 4.63 | 2.66% | 11,800 |
| Jul 7, 2025 | 4.77 | 4.77 | 4.51 | 4.51 | 4.51 | -4.65% | 1,105 |
| Jul 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 14 |
| Jul 1, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.84% | 650 |