U.S. Markets closed

Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRE3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
12.17-0.04 (-0.33%)
At close: 5:07PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201712.3212.3212.0512.1712.171,530,600
Aug 17, 201712.3812.4112.1212.2112.211,034,000
Aug 16, 201712.4312.5212.0312.4012.402,222,200
Aug 15, 201712.5512.5512.2912.3412.341,216,200
Aug 14, 201712.2712.5412.2212.4312.432,795,700
Aug 11, 201711.8612.5111.7512.3412.346,460,100
Aug 10, 201712.0812.1911.9512.0512.051,950,400
Aug 09, 201712.3712.3711.9512.1312.132,274,600
Aug 08, 201712.3712.5912.2412.4212.421,966,700
Aug 07, 201712.0112.4212.0112.4212.422,312,000
Aug 04, 201712.2412.2411.9811.9811.981,248,000
Aug 03, 201712.4712.6012.1712.1912.191,504,100
Aug 02, 201712.1512.5311.9712.5212.522,171,400
Aug 01, 201712.3512.3512.0212.1512.151,856,800
Jul 31, 201712.2512.3212.1112.2412.241,108,100
Jul 28, 201712.1812.3012.0612.1312.131,174,300
Jul 27, 201712.0912.4212.0812.2512.251,225,400
Jul 26, 201712.0412.1111.9612.0012.001,731,200
Jul 25, 201712.4512.5012.0712.0712.071,673,200
Jul 24, 201712.2512.5712.2512.3712.372,104,700
Jul 21, 201711.8512.1511.7712.1512.151,892,100
Jul 20, 201711.7111.9411.7011.8511.856,215,600
Jul 19, 201711.3411.5211.3111.4411.441,888,500
Jul 18, 201711.5811.5811.3111.3111.311,452,700
Jul 17, 201711.4711.6111.3911.5411.541,005,800
Jul 14, 201711.4611.5711.3611.5011.501,070,000
Jul 13, 201711.3011.4511.2911.3611.36645,900
Jul 12, 201711.0011.5010.9911.3011.302,652,900
Jul 11, 201710.7111.1310.7111.0211.021,401,300
Jul 10, 201710.7910.9110.5910.8010.801,783,800
Jul 07, 201710.9911.0510.7510.7510.751,575,400
Jul 06, 201711.0411.0510.7010.8310.831,809,700
Jul 05, 201710.9811.0310.8410.9410.94999,800
Jul 04, 201711.0011.0410.8610.8910.89892,500
Jul 03, 201710.9611.2210.8110.8910.891,449,300
Jun 30, 201711.0011.1210.8410.9610.961,748,500
Jun 29, 201710.7511.0210.6710.9010.901,899,200
Jun 28, 201710.6910.7510.6110.7010.701,728,000
Jun 27, 201710.5510.7210.4210.6710.672,203,000
Jun 26, 201710.1710.6210.1610.5210.521,402,400
Jun 23, 201710.1010.209.9310.1110.111,128,800
Jun 22, 201710.1510.2910.0710.0910.091,954,200
Jun 21, 201710.2310.3910.1010.2010.201,633,100
Jun 20, 201710.5710.5710.0610.1810.182,220,000
Jun 19, 201710.5610.5910.4010.5410.54883,600
Jun 16, 201710.5010.6310.4310.4310.43986,000
Jun 15, 201710.5010.5010.5010.5010.50-
Jun 14, 201710.7510.7510.2810.5010.501,802,400
Jun 13, 201710.7710.7910.5710.6110.611,525,800
Jun 12, 201711.0211.1410.5610.7210.722,601,000
Jun 09, 201710.7511.0510.7210.9510.952,357,600
Jun 08, 201710.8710.8710.4810.6910.691,502,600
Jun 07, 201710.9610.9810.6610.8410.84748,900
Jun 06, 201710.5010.9910.4610.8310.831,421,600
Jun 05, 201710.7110.8710.4510.4910.491,191,700
Jun 02, 201710.8011.0010.6810.8210.82978,900
Jun 01, 201710.6910.9710.5510.6910.692,734,000
May 31, 201711.1111.3010.6910.6910.691,587,400
May 30, 201711.2311.3910.9911.0911.091,561,000
May 29, 201710.9410.9410.9410.9410.94-
May 26, 201710.8811.1510.8710.9410.941,489,300
May 25, 201711.4011.4110.7310.8010.804,477,900
May 24, 201711.0711.4710.6911.2611.263,026,200
May 23, 201710.8111.1010.6610.7710.771,691,700
May 22, 201711.3011.3710.0810.6910.694,504,900
May 19, 201711.2011.9011.2011.4011.404,398,800
May 18, 201710.1111.5710.1111.0711.076,140,000
May 17, 201713.3513.5613.1013.2213.222,553,300
May 16, 201713.2513.6113.1913.5113.511,579,700
May 15, 201713.3513.4213.0513.1813.181,989,500
May 12, 201713.4013.6413.1913.4013.401,668,000
May 11, 201713.2213.6013.1713.4913.49820,000
May 10, 201713.1613.4813.1313.2913.291,001,700
May 09, 201712.8413.1912.8413.0813.08983,300
May 08, 201713.1013.1412.6612.7812.781,429,200
May 05, 201713.4113.4113.0513.0513.051,056,800
May 04, 201713.4313.5513.1413.3413.341,558,600
May 03, 201713.6013.7413.2013.5213.521,812,500
May 02, 201713.2013.6413.0213.5013.501,867,400
May 02, 20170.094063 Dividend
Apr 28, 201712.9313.2012.9013.2013.111,448,700
Apr 27, 201713.1813.2812.9512.9612.871,355,400
Apr 26, 201713.2813.3113.0713.1213.031,711,800
Apr 25, 201712.8813.3212.8813.3213.231,565,800
Apr 24, 201713.2013.3712.9012.9412.851,945,800
Apr 20, 201713.0413.3013.0013.2013.112,516,800
Apr 19, 201713.4013.4012.8612.9712.882,132,600
Apr 18, 201713.4213.4613.0613.3013.212,421,700
Apr 17, 201713.2013.5313.1513.5213.421,922,700
Apr 13, 201713.0313.2012.9013.2013.111,017,800
Apr 12, 201713.1913.2913.0313.0312.941,007,500
Apr 11, 201713.3013.3612.9013.1413.05727,000
Apr 10, 201713.0113.2312.9413.2113.12833,300
Apr 07, 201713.2313.3212.8513.0012.91855,000
Apr 06, 201713.1513.4812.9613.1013.011,798,100
Apr 05, 201713.3013.4012.9413.2213.132,445,900
Apr 04, 201713.2113.3013.0313.3013.21809,400
Apr 03, 201713.1813.3213.1113.1613.07950,800
Mar 31, 201713.2113.4813.1213.2413.15654,600
Mar 30, 201713.1013.3713.0613.2713.181,040,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...