Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS
· Delayed Price · Currency is USD
4.310
-0.240 (-5.27%)
May 13, 2025, 4:00 PM EDT
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.38 | 3.95% | 7,469 |
| Apr 21, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.21 | -2.72% | 301 |
| Apr 17, 2025 | 4.31 | 4.48 | 4.31 | 4.48 | 4.33 | 10.07% | 374 |
| Apr 16, 2025 | 4.26 | 4.27 | 4.07 | 4.07 | 3.93 | - | 700 |
| Apr 15, 2025 | 4.24 | 4.29 | 4.07 | 4.07 | 3.93 | -4.68% | 167 |
| Apr 14, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.13 | 4.15% | 523 |
| Apr 11, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 3.96 | -0.49% | 109 |
| Apr 10, 2025 | 4.15 | 4.16 | 4.08 | 4.12 | 3.98 | -2.37% | 139 |
| Apr 9, 2025 | 4.00 | 4.22 | 4.00 | 4.22 | 4.08 | 3.94% | 1,132 |
| Apr 8, 2025 | 4.08 | 4.11 | 4.06 | 4.06 | 3.92 | 0.74% | 19,056 |
| Apr 7, 2025 | 3.99 | 4.11 | 3.99 | 4.03 | 3.90 | -0.49% | 609 |
| Apr 4, 2025 | 4.16 | 4.16 | 4.05 | 4.05 | 3.91 | -4.71% | 25,602 |
| Apr 3, 2025 | 4.36 | 4.43 | 4.20 | 4.25 | 4.11 | -0.23% | 14,082 |
| Apr 2, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.12 | 2.90% | 1,020 |
| Apr 1, 2025 | 4.20 | 4.32 | 4.14 | 4.14 | 4.00 | -1.71% | 1,398 |
| Mar 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.07 | -2.05% | 5 |
| Mar 28, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.16 | 3.61% | 4,226 |
| Mar 27, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.01 | -2.19% | 34,496 |
| Mar 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.10 | 0.55% | 14 |
| Mar 25, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.08 | 5.50% | 4,050 |
| Mar 24, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 3.87 | 6.95% | 996 |
| Mar 21, 2025 | 4.27 | 4.27 | 3.74 | 3.74 | 3.62 | -6.50% | 155 |
| Mar 20, 2025 | 4.24 | 4.33 | 4.00 | 4.00 | 3.87 | 6.67% | 2,090 |
| Mar 19, 2025 | 4.17 | 4.17 | 3.75 | 3.75 | 3.63 | -6.48% | 6,951 |
| Mar 18, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 3.88 | 8.38% | 762 |
| Mar 17, 2025 | 4.11 | 4.11 | 3.70 | 3.70 | 3.58 | -1.60% | 1,271 |
| Mar 14, 2025 | 3.94 | 3.95 | 3.76 | 3.76 | 3.63 | -4.81% | 400 |
| Mar 13, 2025 | 3.74 | 3.95 | 3.74 | 3.95 | 3.82 | 5.61% | 643 |
| Mar 12, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.62 | 1.08% | 3,700 |
| Mar 11, 2025 | 3.62 | 3.73 | 3.62 | 3.70 | 3.58 | 13.85% | 15 |
| Mar 10, 2025 | 3.71 | 3.72 | 3.25 | 3.25 | 3.14 | -18.55% | 11,723 |
| Mar 7, 2025 | 3.99 | 3.99 | 3.71 | 3.99 | 3.86 | 4.45% | 1,482 |
| Mar 6, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.69 | 3.47% | 8 |
| Mar 5, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.57 | 3.19% | 97 |
| Mar 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | -4.33% | 10 |