UK markets close in 6 hours 42 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.04500.0000 (0.00%)
At close: 03:56PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 20222.32002.32002.21002.21002.2100100
13 Jul 20222.46002.47002.41002.44002.44001,600
12 Jul 20222.45002.45002.42002.42002.4200100
11 Jul 20222.38002.38002.38002.38002.3800100
08 Jul 20222.39002.40002.39002.40002.40001,500
07 Jul 20222.50002.50002.37002.44002.44005,200
06 Jul 20222.30002.35002.30002.35002.3500100
05 Jul 20222.29002.35002.29002.35002.350010,300
01 Jul 20222.28002.40002.23002.40002.40007,300
30 Jun 20222.25002.31002.25002.27002.270010,600
29 Jun 20222.31002.31002.30002.30002.30006,600
28 Jun 20222.33002.35002.30002.30002.300028,300
27 Jun 20222.32002.32002.32002.32002.3200200
24 Jun 20222.36002.44002.33002.33002.33003,100
23 Jun 20222.38002.38002.36002.36002.36001,600
22 Jun 20222.34002.47002.34002.47002.47003,200
21 Jun 20222.33002.34002.32002.32002.32003,100
17 Jun 20222.37002.37002.37002.37002.3700200
16 Jun 20222.40002.40002.33002.33002.33001,000
15 Jun 20222.35002.35002.35002.35002.3500-
14 Jun 20222.47002.47002.35002.35002.3500100
13 Jun 20222.35002.35002.35002.35002.3500200
10 Jun 20222.52002.53002.50002.50002.50006,400
09 Jun 20222.58002.62002.58002.62002.62005,300
08 Jun 20222.67002.67002.62002.63002.63009,300
07 Jun 20222.69002.69002.67002.67002.6700400
06 Jun 20222.85002.85002.85002.85002.8500-
03 Jun 20222.85002.85002.85002.85002.8500100
02 Jun 20222.85002.89002.85002.89002.8900100
01 Jun 20222.83002.91002.83002.85002.8500100
31 May 20222.98002.99002.96002.96002.960015,700
27 May 20223.02003.07003.02003.07003.0700100
26 May 20223.08003.14003.08003.14003.140010,300
25 May 20222.97002.98002.97002.98002.9800200
24 May 20222.98002.98002.98002.98002.9800100
23 May 20223.03003.06003.00003.00003.00004,600
20 May 20223.08003.08003.08003.08003.0800100
19 May 20222.98002.98002.98002.98002.9800100
18 May 20222.90002.90002.80002.85002.8500200
17 May 20223.02003.10003.02003.10003.10001,100
16 May 20222.97002.97002.96002.96002.9600200
13 May 20222.86002.86002.86002.86002.8600100
12 May 20222.78002.78002.78002.78002.7800100
11 May 20222.73002.73002.73002.73002.7300100
10 May 20222.84002.87002.73002.80002.800037,000
09 May 20222.72002.79002.72002.79002.7900400
06 May 20222.85002.85002.72002.72002.7200900
05 May 20222.84002.84002.72002.72002.7200600
04 May 20222.91002.97002.91002.97002.9700200
03 May 20222.90002.90002.88002.88002.880043,800
02 May 20222.81002.82002.78002.78002.78004,100
29 Apr 20222.97002.99002.93002.93002.93008,600
28 Apr 20222.92002.99002.92002.99002.9900100
27 Apr 20222.91002.91002.89002.89002.8900100
27 Apr 20220.121 Dividend
26 Apr 20222.99002.99002.91002.91002.7890200
25 Apr 20223.10003.10003.05003.05002.92322,000
22 Apr 20223.17003.17003.13003.13002.99991,200
21 Apr 20223.27003.40003.23003.25003.11491,800
20 Apr 20223.30003.30003.26003.26003.12441,100
19 Apr 20223.29003.30003.26003.30003.16281,100
18 Apr 20223.32003.32003.29003.29003.1532300
14 Apr 20223.24003.26003.24003.25003.11491,100
13 Apr 20223.26003.31003.26003.31003.1724600
12 Apr 20223.44003.44003.28003.31003.17244,300
11 Apr 20223.27003.32003.27003.32003.1820400
08 Apr 20223.27003.38003.25003.36003.22032,400
07 Apr 20223.51003.51003.41003.41003.26821,800
06 Apr 20223.54003.55003.42003.42003.27783,000
05 Apr 20223.80003.80003.70003.70003.546213,400
04 Apr 20223.79003.82003.77003.82003.66127,100
01 Apr 20223.70003.84003.70003.84003.68032,300
31 Mar 20223.77003.77003.66003.66003.50781,000
30 Mar 20223.72003.80003.72003.73003.57491,200
29 Mar 20223.97004.00003.74003.80003.642057,100
28 Mar 20223.82003.86003.81003.86003.699525,700
25 Mar 20223.70003.93003.70003.88003.718733,200
24 Mar 20223.56003.62003.55003.57003.42165,200
23 Mar 20223.38003.52003.38003.50003.354516,200
22 Mar 20223.32003.36003.31003.36003.22031,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...