Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.9100 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 2,800 |
| 26 Jan 2023 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 600 |
| 25 Jan 2023 | 2.9200 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 13,500 |
| 24 Jan 2023 | 2.8100 | 2.9200 | 2.6500 | 2.6500 | 2.6500 | 11,400 |
| 23 Jan 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 700 |
| 20 Jan 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 100 |
| 19 Jan 2023 | 2.7000 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 10,900 |
| 18 Jan 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8300 | 2.8300 | 1,800 |
| 17 Jan 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 300 |
| 13 Jan 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 300 |
| 12 Jan 2023 | 2.7000 | 2.8600 | 2.6900 | 2.7500 | 2.7500 | 22,800 |
| 11 Jan 2023 | 2.7300 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 10,600 |
| 10 Jan 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 8,100 |
| 09 Jan 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
| 06 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 05 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 900 |
| 04 Jan 2023 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 42,100 |
| 03 Jan 2023 | 2.3500 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 10,100 |
| 30 Dec 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 100 |
| 29 Dec 2022 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 100 |
| 28 Dec 2022 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 600 |
| 27 Dec 2022 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 2,300 |
| 23 Dec 2022 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 400 |
| 22 Dec 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 21 Dec 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 600 |
| 20 Dec 2022 | 2.5300 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
| 19 Dec 2022 | 2.3000 | 2.4200 | 2.2600 | 2.3900 | 2.3900 | 13,800 |
| 16 Dec 2022 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 13,500 |
| 15 Dec 2022 | 2.3500 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 14,900 |
| 14 Dec 2022 | 2.2400 | 2.3900 | 2.2100 | 2.3600 | 2.3600 | 29,200 |
| 13 Dec 2022 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 600 |
| 12 Dec 2022 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 3,600 |
| 09 Dec 2022 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
| 08 Dec 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 07 Dec 2022 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 900 |
| 06 Dec 2022 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 1,400 |
| 05 Dec 2022 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 7,200 |
| 02 Dec 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 100 |
| 01 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
| 30 Nov 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 100 |
| 29 Nov 2022 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 800 |
| 28 Nov 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
| 25 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 23 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 22 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 500 |
| 21 Nov 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 100 |
| 18 Nov 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 17 Nov 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 16 Nov 2022 | 2.7100 | 2.8800 | 2.7100 | 2.7600 | 2.7600 | 10,300 |
| 15 Nov 2022 | 2.7800 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 400 |
| 14 Nov 2022 | 2.7600 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 400 |
| 11 Nov 2022 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 300 |
| 10 Nov 2022 | 3.0100 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 600 |
| 09 Nov 2022 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 29,300 |
| 08 Nov 2022 | 3.3800 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 400 |
| 07 Nov 2022 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 900 |
| 04 Nov 2022 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 100 |
| 03 Nov 2022 | 3.4700 | 3.6500 | 3.4600 | 3.5800 | 3.5800 | 1,500 |
| 02 Nov 2022 | 3.5400 | 3.5400 | 3.3900 | 3.3900 | 3.3900 | 3,700 |
| 01 Nov 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 14,100 |
| 31 Oct 2022 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 300 |
| 28 Oct 2022 | 3.2700 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 10,100 |
| 27 Oct 2022 | 3.1700 | 3.3500 | 3.1700 | 3.3500 | 3.3500 | 200 |
| 26 Oct 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 100 |
| 25 Oct 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 200 |
| 24 Oct 2022 | 3.3400 | 3.3700 | 3.3300 | 3.3700 | 3.3700 | 11,600 |
| 21 Oct 2022 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 200 |
| 20 Oct 2022 | 3.4100 | 3.4100 | 3.3200 | 3.3200 | 3.3200 | 1,100 |
| 19 Oct 2022 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 600 |
| 18 Oct 2022 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.5300 | 100 |
| 17 Oct 2022 | 3.5500 | 3.5700 | 3.4900 | 3.4900 | 3.4900 | 6,000 |
| 14 Oct 2022 | 3.4900 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 400 |
| 13 Oct 2022 | 3.4300 | 3.5100 | 3.4300 | 3.4900 | 3.4900 | 4,700 |
| 12 Oct 2022 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 400 |
| 11 Oct 2022 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.5900 | 20,300 |
| 10 Oct 2022 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 100 |
| 07 Oct 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
| 06 Oct 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| 05 Oct 2022 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 12,500 |
| 04 Oct 2022 | 3.8600 | 3.9300 | 3.7000 | 3.7500 | 3.7500 | 18,300 |
| 03 Oct 2022 | 3.4000 | 3.7900 | 3.4000 | 3.7900 | 3.7900 | 26,500 |
| 30 Sept 2022 | 3.1200 | 3.4000 | 3.1200 | 3.4000 | 3.4000 | 11,800 |
| 29 Sept 2022 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | 3.1300 | 400 |
| 28 Sept 2022 | 3.0700 | 3.2300 | 3.0700 | 3.2300 | 3.2300 | 500 |
| 27 Sept 2022 | 2.9700 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 100 |
| 26 Sept 2022 | 2.9700 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 400 |
| 23 Sept 2022 | 3.1700 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 1,100 |
| 22 Sept 2022 | 3.1900 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 6,100 |
| 21 Sept 2022 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 100 |
| 20 Sept 2022 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 100 |
| 19 Sept 2022 | 3.0400 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 700 |
| 16 Sept 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 15 Sept 2022 | 3.0700 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 800 |
| 14 Sept 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 13 Sept 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,100 |
| 12 Sept 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
| 09 Sept 2022 | 3.1700 | 3.2700 | 3.1700 | 3.2400 | 3.2400 | 1,800 |
| 08 Sept 2022 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 33,200 |
| 07 Sept 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 Sept 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
