Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
5.25
-0.13 (-2.42%)
At close: Mar 27, 2026
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.08 | 5.25 | 5.07 | 5.25 | 5.25 | -2.42% | 1,404 |
| Mar 26, 2026 | 5.21 | 5.38 | 5.21 | 5.38 | 5.38 | 1.13% | 1,015 |
| Mar 25, 2026 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 6.40% | 11,209 |
| Mar 24, 2026 | 5.03 | 5.10 | 4.94 | 5.00 | 5.00 | 0.40% | 2,914 |
| Mar 23, 2026 | 5.00 | 5.12 | 4.98 | 4.98 | 4.98 | 3.11% | 2,825 |
| Mar 20, 2026 | 4.70 | 4.85 | 4.70 | 4.83 | 4.83 | -6.21% | 32,736 |
| Mar 19, 2026 | 5.05 | 5.15 | 5.03 | 5.15 | 5.15 | -3.92% | 32,708 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.22 | 5.36 | 5.36 | - | 2,519 |
| Mar 17, 2026 | 5.23 | 5.36 | 5.23 | 5.36 | 5.36 | -2.55% | 5,269 |
| Mar 16, 2026 | 5.10 | 5.50 | 4.86 | 5.50 | 5.50 | 12.47% | 1,437 |
| Mar 13, 2026 | 5.31 | 5.31 | 4.89 | 4.89 | 4.89 | -8.03% | 20,183 |
| Mar 12, 2026 | 5.31 | 5.32 | 5.23 | 5.32 | 5.32 | -5.89% | 14,227 |
| Mar 11, 2026 | 5.85 | 5.85 | 5.44 | 5.65 | 5.65 | - | 20,475 |
| Mar 10, 2026 | 5.34 | 5.66 | 5.34 | 5.65 | 5.65 | 8.65% | 3,228 |
| Mar 9, 2026 | 5.23 | 5.24 | 5.20 | 5.20 | 5.20 | -2.62% | 1,277 |
| Mar 6, 2026 | 5.30 | 5.37 | 5.23 | 5.34 | 5.34 | -3.44% | 1,137 |
| Mar 5, 2026 | 5.42 | 5.53 | 5.33 | 5.53 | 5.53 | -5.47% | 2,837 |
| Mar 4, 2026 | 5.66 | 5.85 | 5.65 | 5.85 | 5.85 | 5.98% | 4,808 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.35 | 5.52 | 5.52 | -8.76% | 8,999 |
| Mar 2, 2026 | 5.59 | 6.05 | 5.59 | 6.05 | 6.05 | - | 10,893 |
| Feb 27, 2026 | 6.05 | 6.10 | 5.80 | 6.05 | 6.05 | -6.92% | 24,690 |
| Feb 26, 2026 | 6.46 | 6.50 | 6.18 | 6.50 | 6.50 | 1.12% | 242 |
| Feb 25, 2026 | 5.85 | 6.60 | 5.85 | 6.43 | 6.43 | -0.54% | 1,482 |
| Feb 24, 2026 | 6.40 | 6.61 | 6.05 | 6.46 | 6.46 | -3.29% | 679 |
| Feb 23, 2026 | 6.18 | 6.75 | 6.06 | 6.68 | 6.68 | 8.97% | 7,596 |
| Feb 20, 2026 | 6.30 | 6.35 | 6.05 | 6.13 | 6.13 | -2.19% | 6,897 |
| Feb 19, 2026 | 6.19 | 6.27 | 5.90 | 6.27 | 6.27 | 1.82% | 863 |
| Feb 18, 2026 | 6.25 | 6.60 | 5.65 | 6.16 | 6.16 | -2.87% | 2,984 |
| Feb 17, 2026 | 6.20 | 6.53 | 5.85 | 6.34 | 6.34 | 9.20% | 8,657 |
| Feb 13, 2026 | 6.20 | 6.99 | 5.81 | 5.81 | 5.81 | -10.68% | 62,519 |
| Feb 12, 2026 | 6.20 | 6.99 | 6.20 | 6.50 | 5.53 | -7.14% | 7,944 |
| Feb 11, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 5.95 | - | 1,910 |
| Feb 10, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 5.95 | 4.40% | 6,878 |
| Feb 9, 2026 | 6.04 | 6.85 | 6.04 | 6.71 | 5.70 | -3.40% | 1,504 |
| Feb 6, 2026 | 6.30 | 7.00 | 6.25 | 6.94 | 5.90 | 0.48% | 3,123 |
| Feb 5, 2026 | 6.20 | 7.00 | 6.20 | 6.91 | 5.87 | 7.43% | 2,746 |
| Feb 4, 2026 | 6.30 | 6.43 | 6.30 | 6.43 | 5.47 | -5.44% | 103 |
| Feb 3, 2026 | 6.10 | 6.91 | 6.10 | 6.80 | 5.78 | -0.73% | 1,777 |
| Feb 2, 2026 | 6.00 | 6.85 | 6.00 | 6.85 | 5.82 | 7.03% | 473 |
| Jan 30, 2026 | 5.90 | 6.90 | 5.90 | 6.40 | 5.44 | 0.98% | 692 |
| Jan 29, 2026 | 6.15 | 6.49 | 5.94 | 6.34 | 5.39 | -3.38% | 4,191 |
| Jan 28, 2026 | 6.19 | 6.56 | 6.16 | 6.56 | 5.58 | 9.41% | 621 |
| Jan 27, 2026 | 5.45 | 6.21 | 5.40 | 6.00 | 5.10 | 2.15% | 1,733 |
| Jan 26, 2026 | 5.65 | 5.95 | 5.52 | 5.87 | 4.99 | 8.70% | 8,917 |
| Jan 23, 2026 | 5.20 | 5.93 | 5.20 | 5.40 | 4.59 | 0.67% | 4,297 |
| Jan 22, 2026 | 5.25 | 5.41 | 5.10 | 5.36 | 4.56 | 2.82% | 20,526 |
| Jan 21, 2026 | 5.15 | 5.22 | 5.15 | 5.22 | 4.44 | 2.23% | 579 |
| Jan 20, 2026 | 4.75 | 5.20 | 4.75 | 5.10 | 4.34 | 2.39% | 1,044 |
| Jan 16, 2026 | 4.75 | 5.04 | 4.75 | 4.98 | 4.24 | -2.18% | 797 |
| Jan 15, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 4.33 | 1.90% | 353 |