Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
4.452
+0.332 (8.06%)
At close: Jun 26, 2026
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.40 | 4.48 | 4.40 | 4.45 | 4.45 | 8.06% | 1,354 |
| Jun 25, 2026 | 4.35 | 4.38 | 4.12 | 4.12 | 4.12 | -2.14% | 416 |
| Jun 24, 2026 | 4.26 | 4.34 | 4.11 | 4.21 | 4.21 | 1.81% | 7,484 |
| Jun 23, 2026 | 4.19 | 4.21 | 4.14 | 4.14 | 4.14 | -3.61% | 4,502 |
| Jun 22, 2026 | 4.57 | 4.57 | 4.19 | 4.29 | 4.29 | -6.54% | 6,843 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.04 | 4.59 | 4.59 | -5.36% | 4,303 |
| Jun 17, 2026 | 4.35 | 4.85 | 4.24 | 4.85 | 4.85 | 13.58% | 63,501 |
| Jun 16, 2026 | 4.28 | 4.29 | 4.27 | 4.27 | 4.27 | 0.71% | 1,499 |
| Jun 15, 2026 | 4.48 | 4.49 | 4.24 | 4.24 | 4.24 | 0.47% | 73,838 |
| Jun 12, 2026 | 3.77 | 4.28 | 3.77 | 4.22 | 4.22 | -1.63% | 14,617 |
| Jun 11, 2026 | 4.00 | 4.29 | 3.94 | 4.29 | 4.29 | 9.16% | 21,232 |
| Jun 10, 2026 | 3.74 | 4.95 | 3.74 | 3.93 | 3.93 | -21.24% | 27,889 |
| Jun 9, 2026 | 5.00 | 5.00 | 3.93 | 4.99 | 4.99 | -16.13% | 23,819 |
| Jun 8, 2026 | 4.06 | 5.95 | 3.92 | 5.95 | 5.95 | 48.01% | 11,643 |
| Jun 5, 2026 | 4.11 | 4.12 | 4.02 | 4.02 | 4.02 | -12.61% | 17,055 |
| Jun 4, 2026 | 4.53 | 4.70 | 4.11 | 4.60 | 4.60 | 7.48% | 5,313 |
| Jun 3, 2026 | 4.38 | 4.38 | 4.07 | 4.28 | 4.28 | -6.55% | 16,005 |
| Jun 2, 2026 | 4.49 | 4.58 | 4.43 | 4.58 | 4.58 | 4.57% | 4,374 |
| Jun 1, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | 1.62% | 2,373 |
| May 29, 2026 | 4.38 | 4.48 | 4.31 | 4.31 | 4.31 | -0.92% | 6,134 |
| May 28, 2026 | 4.42 | 4.45 | 4.35 | 4.35 | 4.35 | 0.69% | 23,083 |
| May 27, 2026 | 4.50 | 4.51 | 4.32 | 4.32 | 4.32 | -6.09% | 2,051 |
| May 26, 2026 | 4.56 | 4.60 | 4.45 | 4.60 | 4.60 | 3.60% | 4,637 |
| May 22, 2026 | 4.10 | 4.60 | 4.10 | 4.44 | 4.44 | -6.33% | 10,972 |
| May 21, 2026 | 4.38 | 4.74 | 4.37 | 4.74 | 4.74 | 17.04% | 1,781 |
| May 20, 2026 | 4.42 | 4.45 | 4.05 | 4.05 | 4.05 | -6.25% | 8,686 |
| May 19, 2026 | 4.27 | 4.35 | 4.27 | 4.32 | 4.32 | -2.70% | 6,209 |
| May 18, 2026 | 4.39 | 4.44 | 4.31 | 4.44 | 4.44 | 4.72% | 7,566 |
| May 15, 2026 | 4.18 | 4.29 | 4.18 | 4.24 | 4.24 | -4.72% | 4,916 |
| May 14, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 2,948 |
| May 13, 2026 | 4.65 | 4.65 | 4.43 | 4.43 | 4.43 | -0.67% | 5,167 |
| May 12, 2026 | 4.59 | 4.59 | 4.46 | 4.46 | 4.46 | -1.98% | 9,653 |
| May 11, 2026 | 4.58 | 4.58 | 4.50 | 4.55 | 4.55 | -6.19% | 2,136 |
| May 8, 2026 | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | 3.63% | 12,403 |
| May 7, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | -2.83% | 211 |
| May 6, 2026 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -10.64% | 62,217 |
| May 5, 2026 | 4.69 | 5.39 | 4.69 | 5.39 | 5.39 | 17.94% | 2,867 |
| May 4, 2026 | 4.76 | 4.76 | 4.55 | 4.57 | 4.57 | -7.99% | 16,518 |
| May 1, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 2.39% | 121 |
| Apr 30, 2026 | 4.80 | 4.85 | 4.69 | 4.85 | 4.85 | 0.85% | 15,054 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -2.04% | 2,234 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -9.07% | 10,864 |
| Apr 27, 2026 | 5.08 | 5.40 | 5.04 | 5.40 | 5.40 | 2.47% | 2,139 |
| Apr 24, 2026 | 5.36 | 5.39 | 5.27 | 5.27 | 5.27 | 2.33% | 5,475 |
| Apr 23, 2026 | 5.45 | 5.46 | 5.15 | 5.15 | 5.15 | -4.63% | 607 |
| Apr 22, 2026 | 5.48 | 5.52 | 5.40 | 5.40 | 5.40 | -3.57% | 2,635 |
| Apr 21, 2026 | 5.73 | 5.73 | 5.39 | 5.60 | 5.60 | -5.08% | 2,934 |
| Apr 20, 2026 | 5.57 | 5.90 | 5.54 | 5.90 | 5.90 | 6.21% | 1,710 |
| Apr 17, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -0.63% | 7,836 |
| Apr 16, 2026 | 5.49 | 5.59 | 5.48 | 5.59 | 5.59 | -1.06% | 234 |