Advertisement
U.S. markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
4.4218-0.1082 (-2.39%)
At close: 10:55AM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.40004.42004.40004.42004.4200500
Apr 11, 20244.60004.64004.50004.53004.5300700
Apr 10, 20244.65004.69004.55004.55004.55001,700
Apr 09, 20244.75004.92004.75004.92004.920031,700
Apr 08, 20244.62004.72004.60004.60004.60002,100
Apr 05, 20244.69004.69004.47004.55004.55004,200
Apr 04, 20244.74004.80004.55004.55004.55002,000
Apr 03, 20244.55004.67004.51004.56004.560016,000
Apr 02, 20244.54004.69004.54004.67004.67003,900
Apr 01, 20244.87004.87004.74004.80004.80002,500
Mar 28, 20244.95005.04004.87004.87004.87002,000
Mar 27, 20244.93004.99004.92004.95004.95004,500
Mar 26, 20244.88004.94004.82004.86004.86006,500
Mar 25, 20244.77004.85004.77004.85004.85001,300
Mar 22, 20244.86004.86004.85004.85004.85001,000
Mar 21, 20244.87004.99004.78004.89004.89001,500
Mar 20, 20244.79005.04004.66005.04005.040016,000
Mar 19, 20244.59004.59004.59004.59004.5900800
Mar 18, 20244.75004.76004.64004.71004.71002,200
Mar 15, 20244.90004.93004.90004.93004.93001,500
Mar 14, 20245.14005.14005.01005.08005.08006,100
Mar 13, 20245.07005.07005.04005.07005.07003,400
Mar 12, 20245.00005.06005.00005.02005.02002,500
Mar 11, 20244.87004.87004.86004.86004.86002,500
Mar 08, 20244.86004.86004.86004.86004.8600100
Mar 07, 20244.92004.99004.92004.99004.99004,500
Mar 06, 20244.85004.99004.79004.79004.790010,200
Mar 05, 20244.83004.83004.71004.71004.71002,900
Mar 04, 20244.80004.85004.80004.80004.80001,000
Mar 01, 20244.81004.81004.80004.81004.81001,500
Feb 29, 20244.66004.76004.66004.76004.7600700
Feb 28, 20244.66004.66004.66004.66004.6600100
Feb 27, 20244.71004.80004.70004.80004.80002,800
Feb 26, 20244.70004.70004.52004.59004.59003,100
Feb 23, 20244.45004.69004.45004.69004.6900100
Feb 22, 20244.61004.62004.57004.62004.620016,200
Feb 21, 20244.38004.59004.38004.59004.59001,500
Feb 20, 20244.43004.55004.43004.52004.52006,000
Feb 16, 20244.26004.40004.26004.34004.3400300
Feb 15, 20244.48004.55004.47004.55004.5500700
Feb 14, 20244.68004.90004.68004.68004.6800600
Feb 13, 20244.55004.85004.42004.64004.64009,400
Feb 12, 20244.68004.80004.57004.80004.80002,100
Feb 09, 20244.62004.69004.52004.61004.61003,400
Feb 08, 20244.35004.52004.34004.52004.52001,700
Feb 07, 20244.57004.64004.46004.64004.64003,200
Feb 06, 20244.49004.55004.47004.52004.520010,600
Feb 05, 20244.35004.46004.35004.36004.36001,200
Feb 02, 20244.39004.51004.39004.51004.51001,200
Feb 01, 20244.44004.58004.43004.56004.560010,200
Jan 31, 20244.44004.44004.44004.44004.4400-
Jan 30, 20244.44004.44004.44004.44004.4400100
Jan 29, 20244.45004.74004.45004.74004.74002,100
Jan 26, 20244.64004.64004.64004.64004.6400100
Jan 25, 20244.66004.69004.66004.69004.6900100
Jan 24, 20244.59004.59004.44004.44004.44002,300
Jan 23, 20244.40004.56004.40004.41004.41002,300
Jan 22, 20244.61004.61004.38004.38004.38009,900
Jan 19, 20244.27004.52004.27004.52004.5200600
Jan 18, 20244.40004.59004.34004.59004.5900300
Jan 17, 20244.55004.55004.43004.54004.5400500
Jan 16, 20244.85004.85004.42004.43004.4300500
Jan 12, 20244.60004.60004.36004.36004.3600200
Jan 11, 20244.61004.62004.61004.62004.6200100
Jan 10, 20244.75004.75004.37004.37004.3700200
Jan 09, 20244.80004.80004.59004.59004.5900100
Jan 08, 20244.26004.26004.26004.26004.2600200
Jan 05, 20244.55004.55004.55004.55004.5500100
Jan 04, 20244.32004.42004.32004.42004.420010,800
Jan 03, 20244.47004.47004.47004.47004.4700100
Jan 02, 20245.10005.10004.60004.60004.6000300
Dec 29, 20234.80004.87004.80004.87004.870022,600
Dec 28, 20234.71004.71004.71004.71004.7100100
Dec 27, 20235.01005.01005.01005.01005.0100200
Dec 26, 20234.95004.95004.92004.92004.92001,900
Dec 22, 20234.84004.84004.84004.84004.8400100
Dec 21, 20234.74005.20004.74005.20005.2000100
Dec 20, 20234.99004.99004.88004.88004.8800100
Dec 19, 20234.95004.95004.94004.95004.95006,900
Dec 18, 20234.65004.90004.65004.87004.870051,100
Dec 15, 20234.72004.77004.66004.66004.6600900
Dec 15, 20230.067 Dividend
Dec 14, 20234.89005.00004.85005.00004.933014,800
Dec 13, 20234.52004.75004.52004.70004.63701,700
Dec 12, 20234.40004.66004.40004.66004.59762,200
Dec 11, 20234.52004.52004.51004.51004.4496200
Dec 08, 20234.84004.84004.52004.52004.45943,000
Dec 07, 20234.50004.70004.47004.70004.63702,700
Dec 06, 20234.58004.58004.50004.50004.4397200
Dec 05, 20234.33004.63004.27004.63004.568011,200
Dec 04, 20234.32004.32004.28004.28004.2226300
Dec 01, 20234.33004.50004.32004.47004.410130,600
Nov 30, 20234.32004.32004.23004.23004.1733100
Nov 29, 20234.13004.13004.13004.13004.0747100
Nov 28, 20234.25004.25004.25004.25004.1930400
Nov 27, 20234.14004.14004.14004.14004.0845800
Nov 24, 20234.16004.16004.16004.16004.1043100
Nov 22, 20234.15004.15004.09004.09004.0352100
Nov 21, 20234.04004.04003.95004.01003.9563800
Nov 20, 20234.11004.31004.11004.31004.2522100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...