Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.0800 | 4.0800 | 3.9500 | 3.9900 | 3.9900 | 14,700 |
| 09 May 2024 | 4.0700 | 4.1400 | 4.0700 | 4.1400 | 4.1400 | 1,700 |
| 08 May 2024 | 4.1700 | 4.1900 | 4.1700 | 4.1900 | 4.1900 | 400 |
| 07 May 2024 | 4.2300 | 4.2300 | 4.2200 | 4.2200 | 4.2200 | 1,600 |
| 06 May 2024 | 4.0000 | 4.3100 | 4.0000 | 4.2300 | 4.2300 | 101,500 |
| 03 May 2024 | 4.2200 | 4.2500 | 4.1400 | 4.1400 | 4.1400 | 5,500 |
| 03 May 2024 | 0.116 Dividend | |||||
| 02 May 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9540 | 600 |
| 01 May 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7597 | - |
| 30 Apr 2024 | 4.1100 | 4.1900 | 3.8700 | 3.8700 | 3.7597 | 500 |
| 29 Apr 2024 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | 3.9831 | 2,800 |
| 26 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6723 | - |
| 25 Apr 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.6723 | 100 |
| 24 Apr 2024 | 4.1600 | 4.1600 | 3.9000 | 4.0400 | 3.9249 | 6,600 |
| 23 Apr 2024 | 4.1600 | 4.2000 | 3.7700 | 3.7700 | 3.6626 | 4,400 |
| 22 Apr 2024 | 3.8800 | 4.2200 | 3.8800 | 4.2200 | 4.0997 | 100 |
| 19 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7500 | 100 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8500 | 3.7403 | 2,800 |
| 17 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8569 | 100 |
| 16 Apr 2024 | 4.0200 | 4.0300 | 3.9800 | 4.0300 | 3.9151 | 1,200 |
| 15 Apr 2024 | 4.4100 | 4.4100 | 4.0000 | 4.0000 | 3.8860 | 8,100 |
| 12 Apr 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.2940 | 500 |
| 11 Apr 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5300 | 4.4009 | 700 |
| 10 Apr 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.4203 | 1,700 |
| 09 Apr 2024 | 4.7500 | 4.9200 | 4.7500 | 4.9200 | 4.7798 | 31,700 |
| 08 Apr 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6000 | 4.4689 | 2,100 |
| 05 Apr 2024 | 4.6900 | 4.6900 | 4.4700 | 4.5500 | 4.4203 | 4,200 |
| 04 Apr 2024 | 4.7400 | 4.8000 | 4.5500 | 4.5500 | 4.4203 | 2,000 |
| 03 Apr 2024 | 4.5500 | 4.6700 | 4.5100 | 4.5600 | 4.4300 | 16,000 |
| 02 Apr 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6700 | 4.5369 | 3,900 |
| 01 Apr 2024 | 4.8700 | 4.8700 | 4.7400 | 4.8000 | 4.6632 | 2,500 |
| 28 Mar 2024 | 4.9500 | 5.0400 | 4.8700 | 4.8700 | 4.7312 | 2,000 |
| 27 Mar 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9500 | 4.8089 | 4,500 |
| 26 Mar 2024 | 4.8800 | 4.9400 | 4.8200 | 4.8600 | 4.7215 | 6,500 |
| 25 Mar 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8500 | 4.7118 | 1,300 |
| 22 Mar 2024 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.7118 | 1,000 |
| 21 Mar 2024 | 4.8700 | 4.9900 | 4.7800 | 4.8900 | 4.7506 | 1,500 |
| 20 Mar 2024 | 4.7900 | 5.0400 | 4.6600 | 5.0400 | 4.8964 | 16,000 |
| 19 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4592 | 800 |
| 18 Mar 2024 | 4.7500 | 4.7600 | 4.6400 | 4.7100 | 4.5758 | 2,200 |
| 15 Mar 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.7895 | 1,500 |
| 14 Mar 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0800 | 4.9352 | 6,100 |
| 13 Mar 2024 | 5.0700 | 5.0700 | 5.0400 | 5.0700 | 4.9255 | 3,400 |
| 12 Mar 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0200 | 4.8769 | 2,500 |
| 11 Mar 2024 | 4.8700 | 4.8700 | 4.8600 | 4.8600 | 4.7215 | 2,500 |
| 08 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7215 | 100 |
| 07 Mar 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9900 | 4.8478 | 4,500 |
| 06 Mar 2024 | 4.8500 | 4.9900 | 4.7900 | 4.7900 | 4.6535 | 10,200 |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7100 | 4.5758 | 2,900 |
| 04 Mar 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.6632 | 1,000 |
| 01 Mar 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8100 | 4.6729 | 1,500 |
| 29 Feb 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.6243 | 700 |
| 28 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5272 | 100 |
| 27 Feb 2024 | 4.7100 | 4.8000 | 4.7000 | 4.8000 | 4.6632 | 2,800 |
| 26 Feb 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5900 | 4.4592 | 3,100 |
| 23 Feb 2024 | 4.4500 | 4.6900 | 4.4500 | 4.6900 | 4.5563 | 100 |
| 22 Feb 2024 | 4.6100 | 4.6200 | 4.5700 | 4.6200 | 4.4883 | 16,200 |
| 21 Feb 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5900 | 4.4592 | 1,500 |
| 20 Feb 2024 | 4.4300 | 4.5500 | 4.4300 | 4.5200 | 4.3912 | 6,000 |
| 16 Feb 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3400 | 4.2163 | 300 |
| 15 Feb 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5500 | 4.4203 | 700 |
| 14 Feb 2024 | 4.6800 | 4.9000 | 4.6800 | 4.6800 | 4.5466 | 600 |
| 13 Feb 2024 | 4.5500 | 4.8500 | 4.4200 | 4.6400 | 4.5078 | 9,400 |
| 12 Feb 2024 | 4.6800 | 4.8000 | 4.5700 | 4.8000 | 4.6632 | 2,100 |
| 09 Feb 2024 | 4.6200 | 4.6900 | 4.5200 | 4.6100 | 4.4786 | 3,400 |
| 08 Feb 2024 | 4.3500 | 4.5200 | 4.3400 | 4.5200 | 4.3912 | 1,700 |
| 07 Feb 2024 | 4.5700 | 4.6400 | 4.4600 | 4.6400 | 4.5078 | 3,200 |
| 06 Feb 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5200 | 4.3912 | 10,600 |
| 05 Feb 2024 | 4.3500 | 4.4600 | 4.3500 | 4.3600 | 4.2357 | 1,200 |
| 02 Feb 2024 | 4.3900 | 4.5100 | 4.3900 | 4.5100 | 4.3815 | 1,200 |
| 01 Feb 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5600 | 4.4300 | 10,200 |
| 31 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3135 | - |
| 30 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3135 | 100 |
| 29 Jan 2024 | 4.4500 | 4.7400 | 4.4500 | 4.7400 | 4.6049 | 2,100 |
| 26 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5078 | 100 |
| 25 Jan 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.5563 | 100 |
| 24 Jan 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4400 | 4.3135 | 2,300 |
| 23 Jan 2024 | 4.4000 | 4.5600 | 4.4000 | 4.4100 | 4.2843 | 2,300 |
| 22 Jan 2024 | 4.6100 | 4.6100 | 4.3800 | 4.3800 | 4.2552 | 9,900 |
| 19 Jan 2024 | 4.2700 | 4.5200 | 4.2700 | 4.5200 | 4.3912 | 600 |
| 18 Jan 2024 | 4.4000 | 4.5900 | 4.3400 | 4.5900 | 4.4592 | 300 |
| 17 Jan 2024 | 4.5500 | 4.5500 | 4.4300 | 4.5400 | 4.4106 | 500 |
| 16 Jan 2024 | 4.8500 | 4.8500 | 4.4200 | 4.4300 | 4.3037 | 500 |
| 12 Jan 2024 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | 4.2357 | 200 |
| 11 Jan 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.4883 | 100 |
| 10 Jan 2024 | 4.7500 | 4.7500 | 4.3700 | 4.3700 | 4.2454 | 200 |
| 09 Jan 2024 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | 4.4592 | 100 |
| 08 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1386 | 200 |
| 05 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4203 | 100 |
| 04 Jan 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.2940 | 10,800 |
| 03 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3426 | 100 |
| 02 Jan 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.4689 | 300 |
| 29 Dec 2023 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | 4.7312 | 22,600 |
| 28 Dec 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5758 | 100 |
| 27 Dec 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8672 | 200 |
| 26 Dec 2023 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.7798 | 1,900 |
| 22 Dec 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7021 | 100 |
| 21 Dec 2023 | 4.7400 | 5.2000 | 4.7400 | 5.2000 | 5.0518 | 100 |
| 20 Dec 2023 | 4.9900 | 4.9900 | 4.8800 | 4.8800 | 4.7409 | 100 |
| 19 Dec 2023 | 4.9500 | 4.9500 | 4.9400 | 4.9500 | 4.8089 | 6,900 |
| *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.