Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
3.550
+0.030 (0.85%)
At close: Nov 9, 2026
CYRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.52 | 3.55 | 3.41 | 3.55 | 3.55 | 0.85% | 26,185 |
| Nov 6, 2026 | 3.51 | 3.58 | 3.45 | 3.52 | 3.52 | 4.45% | 32,694 |
| Nov 5, 2026 | 3.34 | 3.37 | 3.28 | 3.37 | 3.37 | 3.06% | 18,087 |
| Nov 4, 2026 | 3.27 | 3.29 | 3.19 | 3.27 | 3.27 | 4.31% | 69,120 |
| Nov 3, 2026 | 3.22 | 3.22 | 3.02 | 3.14 | 3.14 | -2.64% | 314,757 |
| Nov 2, 2026 | 4.00 | 4.09 | 3.10 | 3.22 | 3.22 | 0.31% | 71,597 |
| Oct 30, 2026 | 3.18 | 3.30 | 3.14 | 3.21 | 3.21 | -1.83% | 224,157 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.26 | 3.27 | 3.27 | -1.80% | 171,310 |
| Oct 28, 2026 | 3.40 | 3.65 | 3.22 | 3.33 | 3.33 | -8.77% | 138,659 |
| Oct 27, 2026 | 4.05 | 4.32 | 3.56 | 3.65 | 3.65 | -3.95% | 3,207,710 |
| Oct 26, 2026 | 6.12 | 6.12 | 3.65 | 3.80 | 3.80 | -45.56% | 337,540 |
| Oct 23, 2026 | 6.35 | 7.05 | 6.35 | 6.98 | 6.98 | 2.95% | 17,253 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.69 | 6.78 | 6.78 | -0.51% | 8,085 |
| Oct 21, 2026 | 7.00 | 7.00 | 6.81 | 6.82 | 6.82 | -2.50% | 81,277 |
| Oct 20, 2026 | 6.75 | 6.99 | 6.69 | 6.99 | 6.99 | 8.88% | 3,425 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.37 | 6.42 | 6.42 | 0.16% | 5,145 |
| Oct 16, 2026 | 6.36 | 6.57 | 6.33 | 6.41 | 6.41 | -7.37% | 29,694 |
| Oct 15, 2026 | 6.34 | 6.92 | 6.34 | 6.92 | 6.92 | 6.46% | 15,662 |
| Oct 14, 2026 | 6.32 | 6.52 | 6.32 | 6.50 | 6.50 | -5.80% | 1,399 |
| Oct 13, 2026 | 7.35 | 7.35 | 6.80 | 6.90 | 6.90 | -5.48% | 6,449 |
| Oct 12, 2026 | 7.45 | 7.50 | 7.12 | 7.30 | 7.30 | 2.38% | 3,985 |
| Oct 9, 2026 | 6.39 | 7.16 | 6.39 | 7.13 | 7.13 | 3.63% | 12,298 |
| Oct 8, 2026 | 6.20 | 6.88 | 6.20 | 6.88 | 6.88 | 5.20% | 28,712 |
| Oct 7, 2026 | 7.03 | 7.03 | 6.54 | 6.54 | 6.54 | -6.57% | 132,409 |
| Oct 6, 2026 | 6.95 | 7.00 | 6.68 | 7.00 | 7.00 | 3.86% | 4,157 |
| Oct 5, 2026 | 6.25 | 6.96 | 6.14 | 6.74 | 6.74 | 23.44% | 76,019 |
| Oct 2, 2026 | 5.13 | 5.46 | 5.13 | 5.46 | 5.46 | 5.81% | 41,539 |
| Oct 1, 2026 | 5.29 | 5.44 | 5.10 | 5.16 | 5.16 | -5.32% | 8,171 |
| Sep 30, 2026 | 5.22 | 5.45 | 5.22 | 5.45 | 5.45 | 5.42% | 4,739 |
| Sep 29, 2026 | 5.10 | 5.19 | 5.07 | 5.17 | 5.17 | -5.14% | 1,654 |
| Sep 28, 2026 | 5.30 | 5.45 | 4.95 | 5.45 | 5.45 | 5.83% | 1,218 |
| Sep 25, 2026 | 5.16 | 5.22 | 5.14 | 5.15 | 5.15 | 1.38% | 613 |
| Sep 24, 2026 | 5.17 | 5.18 | 5.08 | 5.08 | 5.08 | -2.12% | 29,664 |
| Sep 23, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | -2.26% | 2,929 |
| Sep 22, 2026 | 5.34 | 5.39 | 5.31 | 5.31 | 5.31 | -3.31% | 2,293 |
| Sep 21, 2026 | 5.29 | 5.55 | 5.29 | 5.49 | 5.49 | 3.43% | 7,943 |
| Sep 18, 2026 | 5.06 | 5.31 | 4.71 | 5.31 | 5.31 | -4.67% | 2,796 |
| Sep 17, 2026 | 5.14 | 5.57 | 5.08 | 5.57 | 5.57 | -0.54% | 397 |
| Sep 16, 2026 | 5.03 | 5.64 | 5.02 | 5.60 | 5.60 | 3.70% | 1,388 |
| Sep 15, 2026 | 4.93 | 5.40 | 4.93 | 5.40 | 5.40 | 6.72% | 874 |
| Sep 14, 2026 | 5.39 | 5.39 | 4.85 | 5.06 | 5.06 | -6.12% | 1,312 |
| Sep 11, 2026 | 5.08 | 5.39 | 4.99 | 5.39 | 5.39 | 7.58% | 1,328 |
| Sep 10, 2026 | 4.93 | 5.40 | 4.82 | 5.01 | 5.01 | -0.99% | 25,840 |
| Sep 9, 2026 | 5.01 | 5.06 | 4.96 | 5.06 | 5.06 | 1.81% | 418 |
| Sep 8, 2026 | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | 5.30% | 23,290 |
| Sep 4, 2026 | 5.20 | 5.20 | 4.72 | 4.72 | 4.72 | -4.55% | 79,240 |
| Sep 3, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | 0.30% | 15,111 |
| Sep 2, 2026 | 4.87 | 5.18 | 4.84 | 4.93 | 4.93 | 18.80% | 125,382 |
| Sep 1, 2026 | 4.71 | 4.83 | 4.15 | 4.15 | 4.15 | -8.79% | 43,672 |
| Aug 31, 2026 | 4.48 | 4.67 | 4.48 | 4.55 | 4.55 | 3.17% | 784 |