Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS
· Delayed Price · Currency is USD
4.730
-0.020 (-0.42%)
Jul 2, 2025, 4:00 PM EDT
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4.74 | 4.79 | 4.70 | 4.79 | 4.79 | 4.81% | 66,552 |
| Jun 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 26, 2025 | 4.66 | 4.71 | 4.57 | 4.57 | 4.57 | 2.93% | 204 |
| Jun 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 24, 2025 | 4.70 | 4.70 | 4.44 | 4.44 | 4.44 | -2.63% | 228 |
| Jun 23, 2025 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | 4.35% | 76 |
| Jun 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Jun 18, 2025 | 4.62 | 4.63 | 4.37 | 4.37 | 4.37 | -0.11% | 75 |
| Jun 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 13, 2025 | 4.36 | 4.38 | 4.33 | 4.38 | 4.38 | -2.13% | 494 |
| Jun 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Jun 11, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.32% | 59 |
| Jun 10, 2025 | 4.51 | 4.53 | 4.50 | 4.53 | 4.53 | 2.49% | 1,073 |
| Jun 9, 2025 | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | -0.90% | 7,138 |
| Jun 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 240 |
| Jun 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 4, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.11% | 758 |
| Jun 3, 2025 | 4.46 | 4.53 | 4.46 | 4.49 | 4.49 | 2.75% | 1,749 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | 2.22% | 2,433 |
| May 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -5.42% | 503 |
| May 29, 2025 | 4.33 | 4.52 | 4.32 | 4.52 | 4.52 | 0.67% | 425 |
| May 28, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | -0.44% | 262 |
| May 27, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 3.20% | 229 |
| May 23, 2025 | 4.16 | 4.37 | 4.16 | 4.37 | 4.37 | -0.11% | 718 |
| May 22, 2025 | 4.41 | 4.45 | 4.38 | 4.38 | 4.38 | -1.02% | 954 |
| May 21, 2025 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | 2.79% | 977 |
| May 20, 2025 | 4.61 | 4.67 | 4.30 | 4.30 | 4.30 | -6.52% | 910 |
| May 19, 2025 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 2.91% | 1,010 |
| May 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | 16 |
| May 15, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -4.76% | 658 |
| May 14, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 7.19% | 78 |
| May 13, 2025 | 4.65 | 4.80 | 4.20 | 4.31 | 4.31 | -2.60% | 408 |
| May 12, 2025 | 4.55 | 4.60 | 4.43 | 4.43 | 4.43 | -3.28% | 321 |
| May 9, 2025 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | -0.54% | 847 |
| May 8, 2025 | 4.55 | 4.67 | 4.55 | 4.60 | 4.60 | -3.77% | 2,883 |
| May 7, 2025 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 5.05% | 123 |
| May 6, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.60% | 100 |
| May 5, 2025 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | -6.45% | 58 |
| May 2, 2025 | 4.35 | 4.65 | 4.35 | 4.65 | 4.49 | 5.08% | 160 |
| May 1, 2025 | 4.65 | 4.65 | 4.27 | 4.43 | 4.28 | -3.28% | 358 |
| Apr 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | 4.72% | 34 |
| Apr 29, 2025 | 4.52 | 4.52 | 4.10 | 4.37 | 4.22 | -11.56% | 1,092 |
| Apr 28, 2025 | 4.50 | 4.94 | 4.50 | 4.94 | 4.78 | 0.82% | 2 |
| Apr 25, 2025 | 4.63 | 4.90 | 4.49 | 4.90 | 4.74 | 5.26% | 250 |
| Apr 24, 2025 | 4.35 | 4.66 | 4.35 | 4.66 | 4.50 | 2.76% | 553 |
| Apr 23, 2025 | 4.52 | 4.55 | 4.52 | 4.53 | 4.38 | - | 2,559 |