Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil
· Delayed Price · Currency is BRL 30.39
+0.34 (1.13%)
Sep 26, 2025, 5:07 PM GMT-3
BVMF:CYRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.08 | 30.50 | 30.08 | 30.39 | 30.39 | 1.13% | 4,423,100 |
| Sep 25, 2025 | 30.48 | 30.48 | 29.97 | 30.05 | 30.05 | -1.15% | 3,532,300 |
| Sep 24, 2025 | 30.29 | 30.67 | 30.10 | 30.40 | 30.40 | 0.66% | 4,927,500 |
| Sep 23, 2025 | 30.01 | 30.50 | 29.90 | 30.20 | 30.20 | 0.63% | 5,352,300 |
| Sep 22, 2025 | 30.30 | 30.44 | 29.58 | 30.01 | 30.01 | -2.12% | 3,978,900 |
| Sep 19, 2025 | 30.67 | 30.91 | 30.40 | 30.66 | 30.66 | 0.13% | 4,360,100 |
| Sep 18, 2025 | 30.63 | 30.79 | 30.40 | 30.62 | 30.62 | -0.20% | 9,294,400 |
| Sep 17, 2025 | 30.62 | 31.05 | 30.34 | 30.68 | 30.68 | 0.20% | 5,065,200 |
| Sep 16, 2025 | 30.84 | 32.28 | 30.62 | 30.62 | 30.62 | 0.26% | 7,156,200 |
| Sep 15, 2025 | 30.64 | 30.95 | 30.45 | 30.54 | 30.54 | 0.66% | 3,364,700 |
| Sep 12, 2025 | 30.30 | 30.66 | 30.10 | 30.34 | 30.34 | -0.65% | 6,314,000 |
| Sep 11, 2025 | 29.40 | 30.88 | 29.32 | 30.54 | 30.54 | 4.91% | 13,645,000 |
| Sep 10, 2025 | 28.53 | 29.46 | 28.53 | 29.11 | 29.11 | 1.68% | 4,593,700 |
| Sep 9, 2025 | 28.81 | 29.03 | 28.58 | 28.63 | 28.63 | 0.70% | 5,214,000 |
| Sep 8, 2025 | 28.72 | 28.97 | 28.33 | 28.43 | 28.43 | -1.39% | 2,898,300 |
| Sep 5, 2025 | 28.42 | 29.38 | 28.41 | 28.83 | 28.83 | 2.71% | 5,730,300 |
| Sep 4, 2025 | 27.60 | 28.32 | 27.41 | 28.07 | 28.07 | 1.67% | 2,518,400 |
| Sep 3, 2025 | 27.83 | 27.96 | 27.40 | 27.61 | 27.61 | -0.54% | 4,770,500 |
| Sep 2, 2025 | 27.53 | 27.81 | 27.26 | 27.76 | 27.76 | -0.14% | 2,967,200 |
| Sep 1, 2025 | 28.12 | 28.55 | 27.80 | 27.80 | 27.80 | -1.14% | 2,995,300 |
| Aug 29, 2025 | 27.80 | 28.34 | 27.69 | 28.12 | 28.12 | 1.04% | 5,174,400 |
| Aug 28, 2025 | 27.34 | 28.43 | 27.31 | 27.83 | 27.83 | 3.07% | 7,894,600 |
| Aug 27, 2025 | 26.57 | 27.09 | 26.56 | 27.00 | 27.00 | 1.66% | 4,440,400 |
| Aug 26, 2025 | 26.52 | 26.86 | 26.39 | 26.56 | 26.56 | 0.15% | 3,839,700 |
| Aug 25, 2025 | 26.12 | 27.04 | 26.01 | 26.52 | 26.52 | 1.49% | 6,837,600 |
| Aug 22, 2025 | 24.63 | 26.29 | 24.49 | 26.13 | 26.13 | 6.74% | 13,060,700 |
| Aug 21, 2025 | 24.47 | 24.76 | 24.22 | 24.48 | 24.48 | -0.24% | 3,680,000 |
| Aug 20, 2025 | 24.73 | 24.90 | 24.47 | 24.54 | 24.54 | -1.33% | 4,405,200 |
| Aug 19, 2025 | 25.00 | 25.01 | 24.59 | 24.87 | 24.87 | -2.05% | 5,531,100 |
| Aug 18, 2025 | 25.78 | 26.13 | 25.39 | 25.39 | 25.39 | -1.59% | 4,243,600 |
| Aug 15, 2025 | 24.42 | 25.88 | 24.10 | 25.80 | 25.80 | 2.42% | 9,223,200 |
| Aug 14, 2025 | 24.50 | 25.41 | 24.41 | 25.19 | 25.19 | 1.94% | 7,225,800 |
| Aug 13, 2025 | 25.33 | 25.37 | 24.48 | 24.71 | 24.71 | -2.33% | 6,052,800 |
| Aug 12, 2025 | 25.01 | 25.41 | 24.89 | 25.30 | 25.30 | 2.22% | 7,767,000 |
| Aug 11, 2025 | 25.11 | 25.17 | 24.73 | 24.75 | 24.75 | -1.43% | 5,609,000 |
| Aug 8, 2025 | 24.76 | 25.60 | 24.69 | 25.11 | 25.11 | 1.05% | 5,526,200 |
| Aug 7, 2025 | 24.74 | 25.37 | 24.65 | 24.85 | 24.85 | 0.44% | 6,261,300 |
| Aug 6, 2025 | 24.50 | 24.90 | 24.10 | 24.74 | 24.74 | 2.23% | 4,494,300 |
| Aug 5, 2025 | 24.12 | 24.30 | 23.90 | 24.20 | 24.20 | -0.29% | 5,108,900 |
| Aug 4, 2025 | 24.72 | 24.86 | 23.87 | 24.27 | 24.27 | -0.98% | 4,058,300 |
| Aug 1, 2025 | 24.64 | 25.21 | 24.42 | 24.51 | 24.51 | -0.04% | 5,965,700 |
| Jul 31, 2025 | 24.50 | 24.69 | 24.04 | 24.52 | 24.52 | -1.05% | 4,105,600 |
| Jul 30, 2025 | 24.41 | 24.95 | 24.19 | 24.78 | 24.78 | 0.57% | 4,993,300 |
| Jul 29, 2025 | 24.43 | 24.78 | 24.32 | 24.64 | 24.64 | 0.82% | 4,222,900 |
| Jul 28, 2025 | 25.15 | 25.46 | 24.10 | 24.44 | 24.44 | -3.28% | 4,868,600 |
| Jul 25, 2025 | 24.90 | 25.48 | 24.90 | 25.27 | 25.27 | 1.32% | 2,944,200 |
| Jul 24, 2025 | 25.65 | 25.70 | 24.84 | 24.94 | 24.94 | -3.86% | 5,744,800 |
| Jul 23, 2025 | 25.74 | 26.23 | 25.59 | 25.94 | 25.94 | 0.89% | 8,451,700 |
| Jul 22, 2025 | 26.33 | 26.56 | 25.65 | 25.71 | 25.71 | -2.35% | 5,227,000 |
| Jul 21, 2025 | 26.60 | 26.98 | 26.33 | 26.33 | 26.33 | -0.94% | 4,605,500 |