Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
4.350
+0.030 (0.69%)
May 28, 2026, 3:58 PM EST
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 5.53 | 5.65 | 5.51 | 5.65 | 5.65 | 4.63% | 4,668 |
| Apr 14, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | -3.05% | 67 |
| Apr 13, 2026 | 5.20 | 5.65 | 5.20 | 5.57 | 5.57 | 3.72% | 1,607 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.37 | 5.37 | 5.37 | -9.60% | 6,727 |
| Apr 9, 2026 | 5.33 | 5.95 | 5.33 | 5.94 | 5.94 | 10.61% | 4,047 |
| Apr 8, 2026 | 5.56 | 5.56 | 5.37 | 5.37 | 5.37 | 6.02% | 4,775 |
| Apr 7, 2026 | 5.18 | 5.20 | 5.07 | 5.07 | 5.07 | -9.39% | 2,619 |
| Apr 6, 2026 | 5.28 | 5.59 | 5.25 | 5.59 | 5.59 | 5.87% | 1,747 |
| Apr 2, 2026 | 5.26 | 5.34 | 5.26 | 5.28 | 5.28 | -3.12% | 1,383 |
| Apr 1, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 1.11% | 160 |
| Mar 31, 2026 | 5.17 | 5.39 | 5.02 | 5.39 | 5.39 | 5.89% | 5,209 |
| Mar 30, 2026 | 4.97 | 5.09 | 4.97 | 5.09 | 5.09 | -3.05% | 3,770 |
| 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% | 11,901 |
| 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% | 32,908 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.22 | 5.36 | 5.36 | - | 2,519 |