UK markets open in 3 hours 54 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.5101-0.2799 (-10.03%)
At close: 03:19PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20222.98003.18002.98003.16003.160014,300
01 Sept 20222.83002.86002.74002.86002.860035,400
31 Aug 20222.86002.88002.82002.88002.88001,300
30 Aug 20222.82002.82002.82002.82002.8200-
29 Aug 20222.82002.82002.82002.82002.8200-
26 Aug 20222.82002.82002.82002.82002.8200-
25 Aug 20222.89002.89002.82002.82002.8200500
24 Aug 20222.94002.97002.94002.97002.97001,000
23 Aug 20222.81002.83002.81002.83002.83001,600
22 Aug 20222.75002.75002.72002.74002.7400500
19 Aug 20222.87002.87002.87002.87002.8700-
18 Aug 20222.87002.87002.87002.87002.8700200
17 Aug 20222.94002.94002.89002.89002.8900100
16 Aug 20222.92002.96002.90002.94002.94003,700
15 Aug 20222.87002.87002.87002.87002.8700-
12 Aug 20222.86002.87002.86002.87002.87001,000
11 Aug 20223.05003.05003.05003.05003.0500-
10 Aug 20223.00003.06002.94003.05003.05001,100
09 Aug 20222.87002.89002.87002.89002.8900100
08 Aug 20222.88002.91002.88002.90002.9000300
05 Aug 20222.75002.86002.75002.86002.860093,000
04 Aug 20222.80002.94002.77002.90002.9000400
03 Aug 20222.48002.55002.48002.55002.5500700
02 Aug 20222.51002.57002.41002.56002.56003,000
01 Aug 20222.52002.59002.52002.53002.5300300
29 Jul 20222.41002.51002.41002.51002.51003,000
28 Jul 20222.44002.47002.44002.47002.4700400
27 Jul 20222.37002.41002.37002.38002.380021,100
26 Jul 20222.30002.35002.28002.35002.35002,600
25 Jul 20222.33002.33002.31002.31002.31002,500
22 Jul 20222.34002.34002.29002.30002.3000700
21 Jul 20222.30002.30002.30002.30002.300022,000
20 Jul 20222.25002.25002.19002.19002.1900700
19 Jul 20222.24002.24002.24002.24002.2400-
18 Jul 20222.33002.33002.24002.24002.2400700
15 Jul 20222.26002.26002.23002.23002.2300400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...