UK Markets closed

Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.8550-0.1060 (-3.58%)
At close: 03:06PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.91002.96002.86002.86002.86002,800
26 Jan 20232.95002.96002.95002.96002.9600600
25 Jan 20232.92002.95002.89002.89002.890013,500
24 Jan 20232.81002.92002.65002.65002.650011,400
23 Jan 20232.86002.86002.80002.84002.8400700
20 Jan 20232.76002.76002.76002.76002.7600100
19 Jan 20232.70002.76002.70002.75002.750010,900
18 Jan 20232.92002.92002.78002.83002.83001,800
17 Jan 20232.74002.74002.74002.74002.7400300
13 Jan 20232.69002.69002.69002.69002.6900300
12 Jan 20232.70002.86002.69002.75002.750022,800
11 Jan 20232.73002.86002.63002.63002.630010,600
10 Jan 20232.69002.69002.65002.65002.65008,100
09 Jan 20232.55002.55002.55002.55002.5500100
06 Jan 20232.43002.43002.43002.43002.4300-
05 Jan 20232.43002.43002.43002.43002.4300900
04 Jan 20232.30002.36002.30002.36002.360042,100
03 Jan 20232.35002.40002.33002.40002.400010,100
30 Dec 20222.58002.58002.58002.58002.5800100
29 Dec 20222.55002.55002.40002.40002.4000100
28 Dec 20222.52002.52002.50002.50002.5000600
27 Dec 20222.45002.47002.45002.47002.47002,300
23 Dec 20222.65002.65002.63002.63002.6300400
22 Dec 20222.48002.48002.48002.48002.4800-
21 Dec 20222.50002.50002.48002.48002.4800600
20 Dec 20222.53002.63002.52002.52002.52001,000
19 Dec 20222.30002.42002.26002.39002.390013,800
16 Dec 20222.30002.35002.30002.35002.350013,500
15 Dec 20222.35002.40002.29002.29002.290014,900
14 Dec 20222.24002.39002.21002.36002.360029,200
13 Dec 20222.35002.37002.35002.36002.3600600
12 Dec 20222.36002.40002.36002.37002.37003,600
09 Dec 20222.49002.49002.49002.49002.4900100
08 Dec 20222.69002.69002.69002.69002.6900-
07 Dec 20222.60002.69002.60002.69002.6900900
06 Dec 20222.62002.62002.58002.58002.58001,400
05 Dec 20222.62002.62002.51002.51002.51007,200
02 Dec 20222.79002.79002.79002.79002.7900100
01 Dec 20222.70002.70002.70002.70002.7000300
30 Nov 20222.67002.67002.67002.67002.6700100
29 Nov 20222.71002.72002.71002.71002.7100800
28 Nov 20222.55002.55002.55002.55002.5500100
25 Nov 20222.63002.63002.63002.63002.6300-
23 Nov 20222.63002.63002.63002.63002.6300-
22 Nov 20222.63002.63002.63002.63002.6300500
21 Nov 20222.66002.66002.66002.66002.6600100
18 Nov 20222.76002.76002.76002.76002.7600-
17 Nov 20222.76002.76002.76002.76002.7600-
16 Nov 20222.71002.88002.71002.76002.760010,300
15 Nov 20222.78002.87002.77002.77002.7700400
14 Nov 20222.76002.85002.76002.82002.8200400
11 Nov 20222.81002.81002.80002.80002.8000300
10 Nov 20223.01003.01002.89002.89002.8900600
09 Nov 20223.34003.34003.27003.28003.280029,300
08 Nov 20223.38003.39003.33003.33003.3300400
07 Nov 20223.46003.46003.42003.42003.4200900
04 Nov 20223.68003.68003.62003.62003.6200100
03 Nov 20223.47003.65003.46003.58003.58001,500
02 Nov 20223.54003.54003.39003.39003.39003,700
01 Nov 20223.50003.50003.50003.50003.500014,100
31 Oct 20223.46003.60003.46003.60003.6000300
28 Oct 20223.27003.31003.25003.30003.300010,100
27 Oct 20223.17003.35003.17003.35003.3500200
26 Oct 20223.14003.14003.14003.14003.1400100
25 Oct 20223.27003.27003.27003.27003.2700200
24 Oct 20223.34003.37003.33003.37003.370011,600
21 Oct 20223.44003.47003.44003.47003.4700200
20 Oct 20223.41003.41003.32003.32003.32001,100
19 Oct 20223.44003.44003.43003.43003.4300600
18 Oct 20223.52003.54003.52003.53003.5300100
17 Oct 20223.55003.57003.49003.49003.49006,000
14 Oct 20223.49003.49003.46003.46003.4600400
13 Oct 20223.43003.51003.43003.49003.49004,700
12 Oct 20223.46003.49003.46003.49003.4900400
11 Oct 20223.60003.60003.59003.59003.590020,300
10 Oct 20223.64003.66003.64003.66003.6600100
07 Oct 20223.68003.68003.68003.68003.6800300
06 Oct 20223.76003.76003.76003.76003.7600400
05 Oct 20223.73003.73003.70003.70003.700012,500
04 Oct 20223.86003.93003.70003.75003.750018,300
03 Oct 20223.40003.79003.40003.79003.790026,500
30 Sept 20223.12003.40003.12003.40003.400011,800
29 Sept 20223.11003.13003.11003.13003.1300400
28 Sept 20223.07003.23003.07003.23003.2300500
27 Sept 20222.97002.98002.97002.97002.9700100
26 Sept 20222.97002.99002.96002.99002.9900400
23 Sept 20223.17003.17003.13003.15003.15001,100
22 Sept 20223.19003.19003.17003.18003.18006,100
21 Sept 20223.09003.20003.09003.20003.2000100
20 Sept 20223.12003.12003.11003.11003.1100100
19 Sept 20223.04003.11003.04003.11003.1100700
16 Sept 20222.96002.96002.96002.96002.9600-
15 Sept 20223.07003.07003.02003.02003.0200800
14 Sept 20223.08003.08003.08003.08003.0800-
13 Sept 20223.08003.08003.08003.08003.08001,100
12 Sept 20223.24003.24003.24003.24003.24001,000
09 Sept 20223.17003.27003.17003.24003.24001,800
08 Sept 20223.04003.07003.02003.07003.070033,200
07 Sept 20223.00003.00003.00003.00003.0000-
06 Sept 20223.00003.00003.00003.00003.0000100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...