Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
4.030
-0.660 (-14.07%)
Aug 11, 2026, 2:49 PM EST
CYRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.25 | 4.69 | 4.20 | 4.69 | - | - | 5,103 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.20 | 4.69 | 4.69 | 9.55% | 5,670 |
| Aug 7, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | -1.13% | 837 |
| Aug 6, 2026 | 4.32 | 4.36 | 4.21 | 4.33 | 4.33 | 1.88% | 17,669 |
| Aug 5, 2026 | 4.46 | 4.46 | 4.25 | 4.25 | 4.25 | -4.92% | 19,662 |
| Aug 4, 2026 | 4.24 | 4.47 | 4.24 | 4.47 | 4.47 | 3.47% | 878 |
| Aug 3, 2026 | 4.39 | 4.39 | 4.22 | 4.32 | 4.32 | 0.70% | 1,280 |
| Jul 31, 2026 | 4.29 | 4.56 | 4.25 | 4.29 | 4.29 | - | 3,779 |
| Jul 30, 2026 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | -6.54% | 1,639 |
| Jul 29, 2026 | 4.16 | 4.59 | 4.10 | 4.59 | 4.59 | 6.99% | 17,109 |
| Jul 28, 2026 | 4.10 | 4.29 | 4.10 | 4.29 | 4.29 | 1.18% | 3,388 |
| Jul 27, 2026 | 4.15 | 4.24 | 4.14 | 4.24 | 4.24 | -7.63% | 23,874 |
| Jul 24, 2026 | 4.17 | 4.59 | 4.10 | 4.59 | 4.59 | 9.29% | 787 |
| Jul 23, 2026 | 4.19 | 4.20 | 4.11 | 4.20 | 4.20 | -2.55% | 2,185 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.17 | 4.31 | 4.31 | -8.49% | 1,178 |
| Jul 21, 2026 | 4.23 | 4.71 | 4.15 | 4.71 | 4.71 | 13.22% | 1,174 |
| Jul 20, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -12.05% | 288 |
| Jul 17, 2026 | 4.26 | 4.73 | 4.19 | 4.73 | 4.73 | 10.51% | 4,519 |
| Jul 16, 2026 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -2.28% | 1,817 |
| Jul 15, 2026 | 4.51 | 4.51 | 4.38 | 4.38 | 4.38 | -3.74% | 3,058 |
| Jul 14, 2026 | 4.48 | 4.55 | 4.35 | 4.55 | 4.55 | - | 55,346 |
| Jul 13, 2026 | 4.55 | 4.55 | 4.41 | 4.55 | 4.55 | - | 1,721 |
| Jul 10, 2026 | 4.52 | 4.55 | 4.50 | 4.55 | 4.55 | 2.48% | 5,971 |
| Jul 9, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | 6.47% | 2,156 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -8.35% | 1,405 |
| Jul 7, 2026 | 4.55 | 4.55 | 4.35 | 4.55 | 4.55 | 0.66% | 1,704 |
| Jul 6, 2026 | 4.11 | 4.54 | 4.11 | 4.52 | 4.52 | -0.66% | 2,770 |
| Jul 2, 2026 | 4.47 | 4.55 | 4.42 | 4.55 | 4.55 | 4.84% | 4,478 |
| Jul 1, 2026 | 4.55 | 4.55 | 4.30 | 4.34 | 4.34 | -3.34% | 4,470 |
| Jun 30, 2026 | 4.39 | 4.49 | 4.36 | 4.49 | 4.49 | 11.97% | 6,453 |
| Jun 29, 2026 | 4.46 | 4.53 | 4.01 | 4.01 | 4.01 | -9.93% | 2,346 |
| 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 |