Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.020 (0.41%)
Sep 3, 2026, 12:11 PM EST
CYRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |