Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
5.08
-0.11 (-2.12%)
Sep 24, 2026, 3:58 PM EST
CYRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.66 | 4.66 | 4.40 | 4.41 | 4.41 | -9.63% | 4,548 |
| Aug 27, 2026 | 4.65 | 4.88 | 4.57 | 4.88 | 4.88 | -0.41% | 1,903 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.75 | 4.90 | 4.90 | -2.00% | 16,664 |
| Aug 25, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 6.61% | 7,190 |
| Aug 24, 2026 | 4.50 | 4.69 | 4.49 | 4.69 | 4.69 | 2.18% | 1,909 |
| Aug 21, 2026 | 4.45 | 4.59 | 4.39 | 4.59 | 4.59 | 6.99% | 11,365 |
| Aug 20, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.14% | 518 |
| Aug 19, 2026 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | 2.94% | 10,122 |
| Aug 18, 2026 | 3.65 | 4.19 | 3.65 | 4.08 | 4.08 | -4.45% | 17,809 |
| Aug 17, 2026 | 4.15 | 4.27 | 4.12 | 4.27 | 4.27 | 5.96% | 8,555 |
| Aug 14, 2026 | 3.84 | 4.07 | 3.82 | 4.03 | 4.03 | -1.71% | 11,584 |
| Aug 13, 2026 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | -1.91% | 7,311 |
| Aug 12, 2026 | 4.00 | 4.18 | 3.91 | 4.18 | 4.18 | -8.93% | 28,579 |
| Aug 11, 2026 | 4.32 | 4.69 | 4.00 | 4.59 | 4.59 | -2.13% | 63,391 |
| 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 |