UK markets open in 37 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.9400+0.3900 (+15.29%)
At close: 11:50AM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20232.75002.94002.75002.94002.9400400
29 Mar 20232.55002.55002.55002.55002.5500-
28 Mar 20232.58002.58002.55002.55002.5500600
27 Mar 20232.53002.57002.53002.57002.5700300
24 Mar 20232.40002.73002.40002.73002.7300400
23 Mar 20232.65002.65002.65002.65002.6500100
22 Mar 20232.55002.79002.55002.68002.68002,200
21 Mar 20232.80002.80002.68002.68002.68001,100
20 Mar 20232.84002.84002.84002.84002.8400-
17 Mar 20232.84002.84002.84002.84002.8400500
16 Mar 20233.06003.06002.90002.99002.9900600
15 Mar 20233.06003.06002.80002.82002.82001,500
14 Mar 20233.00003.09003.00003.00003.00001,200
13 Mar 20233.09003.09003.09003.09003.0900-
10 Mar 20233.18003.18003.09003.09003.0900200
09 Mar 20233.06003.20003.06003.15003.150019,500
08 Mar 20232.95003.04002.80003.00003.000031,000
07 Mar 20232.87002.93002.83002.93002.93001,600
06 Mar 20232.68002.95002.65002.95002.9500200
03 Mar 20232.92002.98002.80002.98002.9800600
02 Mar 20232.84003.00002.84003.00003.00001,600
01 Mar 20232.73002.80002.66002.80002.80003,100
28 Feb 20232.89002.89002.89002.89002.8900400
27 Feb 20232.85002.85002.85002.85002.8500100
24 Feb 20233.00003.00002.70002.70002.7000600
23 Feb 20232.99002.99002.99002.99002.9900-
22 Feb 20232.99002.99002.99002.99002.9900-
21 Feb 20232.99002.99002.99002.99002.9900400
17 Feb 20233.03003.03003.03003.03003.0300100
16 Feb 20232.89002.89002.89002.89002.8900-
15 Feb 20232.83002.89002.83002.89002.8900200
14 Feb 20232.89002.97002.80002.89002.89004,200
13 Feb 20232.92002.93002.92002.93002.93001,000
10 Feb 20232.85002.85002.85002.85002.8500-
09 Feb 20232.85002.85002.85002.85002.8500600
08 Feb 20232.67002.67002.67002.67002.6700-
07 Feb 20232.67002.67002.67002.67002.6700100
06 Feb 20232.73002.73002.69002.73002.7300900
03 Feb 20233.00003.00002.99002.99002.9900800
02 Feb 20233.01003.01002.98002.98002.980017,200
01 Feb 20232.92002.92002.85002.89002.8900400
31 Jan 20232.94003.05002.93003.05003.05001,500
30 Jan 20232.94002.94002.86002.86002.8600400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...