UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.36 -0.57 (-0.70%) GOLD FUTURES
2,299.10 -3.80 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,249.79 -2,322.65 (-4.59%)
Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1100 | 4.1874 | 3.8700 | 3.8700 | 3.8700 | 503 |
| 29 Apr 2024 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | 4.1000 | 2,800 |
| 26 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 25 Apr 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 100 |
| 24 Apr 2024 | 4.1600 | 4.1600 | 3.9000 | 4.0400 | 4.0400 | 6,600 |
| 23 Apr 2024 | 4.1600 | 4.2000 | 3.7700 | 3.7700 | 3.7700 | 4,400 |
| 22 Apr 2024 | 3.8800 | 4.2200 | 3.8800 | 4.2200 | 4.2200 | 100 |
| 19 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8500 | 3.8500 | 2,800 |
| 17 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 100 |
| 16 Apr 2024 | 4.0200 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 1,200 |
| 15 Apr 2024 | 4.4100 | 4.4100 | 4.0000 | 4.0000 | 4.0000 | 8,100 |
| 12 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 500 |
| 11 Apr 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5300 | 4.5300 | 700 |
| 10 Apr 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 1,700 |
| 09 Apr 2024 | 4.7500 | 4.9200 | 4.7500 | 4.9200 | 4.9200 | 31,700 |
| 08 Apr 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 2,100 |
| 05 Apr 2024 | 4.6900 | 4.6900 | 4.4700 | 4.5500 | 4.5500 | 4,200 |
| 04 Apr 2024 | 4.7400 | 4.8000 | 4.5500 | 4.5500 | 4.5500 | 2,000 |
| 03 Apr 2024 | 4.5500 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 16,000 |
| 02 Apr 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6700 | 4.6700 | 3,900 |
| 01 Apr 2024 | 4.8700 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 2,500 |
| 28 Mar 2024 | 4.9500 | 5.0400 | 4.8700 | 4.8700 | 4.8700 | 2,000 |
| 27 Mar 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 4,500 |
| 26 Mar 2024 | 4.8800 | 4.9400 | 4.8200 | 4.8600 | 4.8600 | 6,500 |
| 25 Mar 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,300 |
| 22 Mar 2024 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
| 21 Mar 2024 | 4.8700 | 4.9900 | 4.7800 | 4.8900 | 4.8900 | 1,500 |
| 20 Mar 2024 | 4.7900 | 5.0400 | 4.6600 | 5.0400 | 5.0400 | 16,000 |
| 19 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 800 |
| 18 Mar 2024 | 4.7500 | 4.7600 | 4.6400 | 4.7100 | 4.7100 | 2,200 |
| 15 Mar 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 1,500 |
| 14 Mar 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0800 | 5.0800 | 6,100 |
| 13 Mar 2024 | 5.0700 | 5.0700 | 5.0400 | 5.0700 | 5.0700 | 3,400 |
| 12 Mar 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 2,500 |
| 11 Mar 2024 | 4.8700 | 4.8700 | 4.8600 | 4.8600 | 4.8600 | 2,500 |
| 08 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 07 Mar 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 4,500 |
| 06 Mar 2024 | 4.8500 | 4.9900 | 4.7900 | 4.7900 | 4.7900 | 10,200 |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7100 | 4.7100 | 2,900 |
| 04 Mar 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 1,000 |
| 01 Mar 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 1,500 |
| 29 Feb 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 700 |
| 28 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 100 |
| 27 Feb 2024 | 4.7100 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 2,800 |
| 26 Feb 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5900 | 4.5900 | 3,100 |
| 23 Feb 2024 | 4.4500 | 4.6900 | 4.4500 | 4.6900 | 4.6900 | 100 |
| 22 Feb 2024 | 4.6100 | 4.6200 | 4.5700 | 4.6200 | 4.6200 | 16,200 |
| 21 Feb 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 1,500 |
| 20 Feb 2024 | 4.4300 | 4.5500 | 4.4300 | 4.5200 | 4.5200 | 6,000 |
| 16 Feb 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 300 |
| 15 Feb 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 700 |
| 14 Feb 2024 | 4.6800 | 4.9000 | 4.6800 | 4.6800 | 4.6800 | 600 |
| 13 Feb 2024 | 4.5500 | 4.8500 | 4.4200 | 4.6400 | 4.6400 | 9,400 |
| 12 Feb 2024 | 4.6800 | 4.8000 | 4.5700 | 4.8000 | 4.8000 | 2,100 |
| 09 Feb 2024 | 4.6200 | 4.6900 | 4.5200 | 4.6100 | 4.6100 | 3,400 |
| 08 Feb 2024 | 4.3500 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 1,700 |
| 07 Feb 2024 | 4.5700 | 4.6400 | 4.4600 | 4.6400 | 4.6400 | 3,200 |
| 06 Feb 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 10,600 |
| 05 Feb 2024 | 4.3500 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 1,200 |
| 02 Feb 2024 | 4.3900 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | 1,200 |
| 01 Feb 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5600 | 4.5600 | 10,200 |
| 31 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 30 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 100 |
| 29 Jan 2024 | 4.4500 | 4.7400 | 4.4500 | 4.7400 | 4.7400 | 2,100 |
| 26 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 100 |
| 25 Jan 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.6900 | 100 |
| 24 Jan 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4400 | 4.4400 | 2,300 |
| 23 Jan 2024 | 4.4000 | 4.5600 | 4.4000 | 4.4100 | 4.4100 | 2,300 |
| 22 Jan 2024 | 4.6100 | 4.6100 | 4.3800 | 4.3800 | 4.3800 | 9,900 |
| 19 Jan 2024 | 4.2700 | 4.5200 | 4.2700 | 4.5200 | 4.5200 | 600 |
| 18 Jan 2024 | 4.4000 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 300 |
| 17 Jan 2024 | 4.5500 | 4.5500 | 4.4300 | 4.5400 | 4.5400 | 500 |
| 16 Jan 2024 | 4.8500 | 4.8500 | 4.4200 | 4.4300 | 4.4300 | 500 |
| 12 Jan 2024 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 200 |
| 11 Jan 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 100 |
| 10 Jan 2024 | 4.7500 | 4.7500 | 4.3700 | 4.3700 | 4.3700 | 200 |
| 09 Jan 2024 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | 4.5900 | 100 |
| 08 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| 05 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 100 |
| 04 Jan 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 10,800 |
| 03 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
| 02 Jan 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.6000 | 300 |
| 29 Dec 2023 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 22,600 |
| 28 Dec 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 100 |
| 27 Dec 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
| 26 Dec 2023 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.9200 | 1,900 |
| 22 Dec 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 100 |
| 21 Dec 2023 | 4.7400 | 5.2000 | 4.7400 | 5.2000 | 5.2000 | 100 |
| 20 Dec 2023 | 4.9900 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 100 |
| 19 Dec 2023 | 4.9500 | 4.9500 | 4.9400 | 4.9500 | 4.9500 | 6,900 |
| 18 Dec 2023 | 4.6500 | 4.9000 | 4.6500 | 4.8700 | 4.8700 | 51,100 |
| 15 Dec 2023 | 4.7200 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 900 |
| 15 Dec 2023 | 0.067 Dividend | |||||
| 14 Dec 2023 | 4.8900 | 5.0000 | 4.8500 | 5.0000 | 4.9330 | 14,800 |
| 13 Dec 2023 | 4.5200 | 4.7500 | 4.5200 | 4.7000 | 4.6370 | 1,700 |
| 12 Dec 2023 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.5976 | 2,200 |
| 11 Dec 2023 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | 4.4496 | 200 |
| 08 Dec 2023 | 4.8400 | 4.8400 | 4.5200 | 4.5200 | 4.4594 | 3,000 |
| 07 Dec 2023 | 4.5000 | 4.7000 | 4.4700 | 4.7000 | 4.6370 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.