CBRE Group, Inc. (BVMF:C1BR34)
Brazil
· Delayed Price · Currency is BRL 740.74
0.00 (0.00%)
At close: Mar 5, 2026
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 747.00 | 747.00 | 740.74 | 740.74 | 740.74 | -2.21% | 8 |
| Mar 3, 2026 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 1.07% | 3 |
| Mar 2, 2026 | 747.16 | 749.45 | 747.16 | 749.45 | 749.45 | -0.83% | 8 |
| Feb 27, 2026 | 755.69 | 755.69 | 755.69 | 755.69 | 755.69 | -1.46% | 6 |
| Feb 26, 2026 | 766.89 | 766.89 | 766.89 | 766.89 | 766.89 | 1.82% | 7 |
| Feb 25, 2026 | 753.17 | 753.17 | 753.17 | 753.17 | 753.17 | -0.28% | 3 |
| Feb 24, 2026 | 755.29 | 755.29 | 755.29 | 755.29 | 755.29 | 1.04% | 9 |
| Feb 23, 2026 | 747.50 | 747.50 | 747.50 | 747.50 | 747.50 | -1.71% | 1 |
| Feb 20, 2026 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | -2.00% | 2 |
| Feb 19, 2026 | 775.99 | 775.99 | 775.99 | 775.99 | 775.99 | -2.83% | 9 |
| Feb 18, 2026 | 798.62 | 798.62 | 798.62 | 798.62 | 798.62 | 7.84% | 9 |
| Feb 13, 2026 | 740.56 | 740.56 | 740.53 | 740.53 | 740.53 | 4.02% | 2 |
| Feb 12, 2026 | 711.94 | 711.94 | 711.94 | 711.94 | 711.94 | -7.52% | 4 |
| Feb 11, 2026 | 758.00 | 769.86 | 758.00 | 769.86 | 769.86 | -13.15% | 40 |
| Feb 9, 2026 | 886.45 | 886.45 | 886.45 | 886.45 | 886.45 | -0.17% | 6 |
| Feb 6, 2026 | 884.76 | 887.92 | 884.76 | 887.92 | 887.92 | 1.60% | 3 |
| Feb 5, 2026 | 873.96 | 873.96 | 873.96 | 873.96 | 873.96 | 0.70% | 4 |
| Feb 4, 2026 | 867.86 | 867.86 | 867.86 | 867.86 | 867.86 | 0.31% | 3 |
| Feb 3, 2026 | 865.22 | 865.22 | 865.22 | 865.22 | 865.22 | -3.88% | 1 |
| Feb 2, 2026 | 900.16 | 900.16 | 900.16 | 900.16 | 900.16 | 1.00% | 2 |
| Jan 30, 2026 | 891.25 | 891.25 | 891.25 | 891.25 | 891.25 | 0.65% | 4 |
| Jan 29, 2026 | 885.46 | 885.46 | 885.46 | 885.46 | 885.46 | 0.22% | 1 |
| Jan 28, 2026 | 883.52 | 883.52 | 883.52 | 883.52 | 883.52 | 0.26% | 6 |
| Jan 27, 2026 | 881.27 | 881.27 | 881.27 | 881.27 | 881.27 | -0.80% | 3 |
| Jan 23, 2026 | 888.36 | 888.36 | 888.36 | 888.36 | 888.36 | -1.84% | 4 |
| Jan 22, 2026 | 905.05 | 905.05 | 905.05 | 905.05 | 905.05 | 2.13% | 3 |
| Jan 20, 2026 | 886.19 | 886.19 | 886.19 | 886.19 | 886.19 | -2.99% | 1 |
| Jan 15, 2026 | 913.50 | 913.50 | 913.50 | 913.50 | 913.50 | 2.94% | 4 |
| Jan 14, 2026 | 887.37 | 887.37 | 887.37 | 887.37 | 887.37 | 0.03% | 4 |
| Jan 13, 2026 | 887.13 | 887.13 | 887.13 | 887.13 | 887.13 | -0.52% | 4 |
| Jan 12, 2026 | 891.78 | 891.78 | 891.78 | 891.78 | 891.78 | -0.19% | 2 |
| Jan 9, 2026 | 893.48 | 893.48 | 893.48 | 893.48 | 893.48 | -0.70% | 3 |
| Jan 8, 2026 | 899.79 | 899.79 | 899.79 | 899.79 | 899.79 | -1.05% | 9 |
| Jan 7, 2026 | 909.36 | 909.36 | 909.36 | 909.36 | 909.36 | 1.56% | 1 |
| Jan 6, 2026 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | 0.80% | 2 |
| Jan 5, 2026 | 888.27 | 888.27 | 888.27 | 888.27 | 888.27 | 2.27% | 1 |
| Jan 2, 2026 | 872.10 | 872.10 | 868.56 | 868.56 | 868.56 | -3.29% | 126 |
| Dec 30, 2025 | 896.35 | 898.10 | 895.44 | 898.10 | 898.10 | -1.78% | 349 |
| Dec 29, 2025 | 915.40 | 915.40 | 914.41 | 914.41 | 914.41 | -0.11% | 17 |
| Dec 26, 2025 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 1.25% | 2 |
| Dec 23, 2025 | 904.13 | 904.13 | 904.13 | 904.13 | 904.13 | -0.85% | 3 |
| Dec 22, 2025 | 906.80 | 911.89 | 906.80 | 911.89 | 911.89 | 2.10% | 6 |
| Dec 19, 2025 | 893.13 | 893.13 | 893.13 | 893.13 | 893.13 | 1.08% | 7 |
| Dec 18, 2025 | 883.58 | 883.58 | 883.58 | 883.58 | 883.58 | 0.53% | 4 |
| Dec 16, 2025 | 878.92 | 878.92 | 878.92 | 878.92 | 878.92 | 1.72% | 14 |
| Dec 15, 2025 | 864.09 | 864.09 | 864.09 | 864.09 | 864.09 | 0.33% | 7 |
| Dec 12, 2025 | 861.22 | 861.22 | 861.22 | 861.22 | 861.22 | 0.32% | 4 |
| Dec 10, 2025 | 858.50 | 858.50 | 858.50 | 858.50 | 858.50 | 1.33% | 9 |
| Dec 9, 2025 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | -0.14% | 3 |
| Dec 8, 2025 | 848.46 | 848.46 | 848.46 | 848.46 | 848.46 | -3.32% | 2 |
| Dec 5, 2025 | 877.59 | 877.59 | 877.59 | 877.59 | 877.59 | 2.28% | 2 |
| Dec 4, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 0.21% | 3 |
| Dec 3, 2025 | 856.21 | 856.21 | 856.21 | 856.21 | 856.21 | 0.72% | 2 |
| Dec 2, 2025 | 850.10 | 850.10 | 850.10 | 850.10 | 850.10 | -1.10% | 6 |
| Dec 1, 2025 | 859.58 | 859.58 | 859.58 | 859.58 | 859.58 | -0.50% | 11 |
| Nov 28, 2025 | 863.91 | 863.91 | 863.91 | 863.91 | 863.91 | -0.89% | 5 |
| Nov 26, 2025 | 871.65 | 871.65 | 871.65 | 871.65 | 871.65 | 0.24% | 1 |
| Nov 25, 2025 | 870.29 | 870.29 | 869.56 | 869.56 | 869.56 | 2.40% | 10 |
| Nov 24, 2025 | 849.16 | 849.16 | 849.16 | 849.16 | 849.16 | -0.15% | 14 |
| Nov 21, 2025 | 850.47 | 850.47 | 850.47 | 850.47 | 850.47 | 6.52% | 7 |
| Nov 18, 2025 | 798.41 | 798.41 | 798.41 | 798.41 | 798.41 | -0.23% | 2 |
| Nov 17, 2025 | 800.29 | 800.29 | 800.29 | 800.29 | 800.29 | -1.58% | 2 |
| Nov 14, 2025 | 813.10 | 813.10 | 813.10 | 813.10 | 813.10 | 0.38% | 1 |
| Nov 13, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.89% | 8 |
| Nov 12, 2025 | 825.57 | 825.57 | 825.57 | 825.57 | 825.57 | 1.11% | 3 |
| Nov 11, 2025 | 816.48 | 816.48 | 816.48 | 816.48 | 816.48 | 0.42% | 6 |
| Nov 10, 2025 | 813.04 | 813.04 | 813.04 | 813.04 | 813.04 | -0.08% | 1 |
| Nov 7, 2025 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | 0.24% | 1 |
| Nov 6, 2025 | 811.78 | 811.78 | 811.78 | 811.78 | 811.78 | 1.20% | 1 |
| Nov 5, 2025 | 802.15 | 802.15 | 802.15 | 802.15 | 802.15 | -2.14% | 3 |
| Nov 4, 2025 | 819.71 | 819.71 | 819.71 | 819.71 | 819.71 | 0.01% | 30 |
| Oct 31, 2025 | 819.61 | 819.61 | 819.61 | 819.61 | 819.61 | -0.64% | 2 |
| Oct 30, 2025 | 824.92 | 824.92 | 824.92 | 824.92 | 824.92 | 0.05% | 7 |
| Oct 29, 2025 | 824.51 | 824.51 | 824.51 | 824.51 | 824.51 | -3.65% | 2 |
| Oct 28, 2025 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | -1.65% | 9 |
| Oct 27, 2025 | 870.15 | 870.15 | 870.15 | 870.15 | 870.15 | -1.06% | 1 |
| Oct 24, 2025 | 888.87 | 888.87 | 879.51 | 879.51 | 879.51 | -1.05% | 68 |
| Oct 23, 2025 | 875.37 | 888.87 | 875.37 | 888.87 | 888.87 | 2.45% | 31 |
| Oct 21, 2025 | 867.58 | 867.58 | 867.58 | 867.58 | 867.58 | 2.68% | 2 |
| Oct 20, 2025 | 844.90 | 844.90 | 844.90 | 844.90 | 844.90 | 0.17% | 5 |
| Oct 17, 2025 | 843.43 | 843.43 | 843.43 | 843.43 | 843.43 | -0.13% | 2 |
| Oct 16, 2025 | 844.52 | 844.52 | 844.52 | 844.52 | 844.52 | 0.36% | 12 |
| Oct 14, 2025 | 841.47 | 841.47 | 841.47 | 841.47 | 841.47 | 1.30% | 3 |
| Oct 10, 2025 | 830.66 | 830.66 | 830.66 | 830.66 | 830.66 | 1.36% | 13 |
| Oct 9, 2025 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | 1.67% | 4 |
| Oct 8, 2025 | 824.19 | 824.19 | 805.97 | 806.06 | 806.06 | -1.31% | 8 |
| Oct 7, 2025 | 818.50 | 818.50 | 816.74 | 816.74 | 816.74 | 0.31% | 6 |
| Oct 6, 2025 | 816.61 | 817.55 | 814.24 | 814.24 | 814.24 | -2.35% | 309 |
| Oct 3, 2025 | 833.81 | 833.81 | 833.81 | 833.81 | 833.81 | 0.56% | 2 |
| Oct 2, 2025 | 829.17 | 829.17 | 829.17 | 829.17 | 829.17 | -0.42% | 12 |
| Oct 1, 2025 | 832.66 | 832.66 | 832.66 | 832.66 | 832.66 | -0.55% | 27 |
| Sep 30, 2025 | 837.25 | 837.25 | 837.25 | 837.25 | 837.25 | -0.90% | 7 |
| Sep 29, 2025 | 844.89 | 844.89 | 844.89 | 844.89 | 844.89 | 0.59% | 6 |
| Sep 25, 2025 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 0.45% | 16 |
| Sep 24, 2025 | 836.10 | 836.10 | 836.10 | 836.10 | 836.10 | -2.85% | 5 |
| Sep 23, 2025 | 860.63 | 860.63 | 860.63 | 860.63 | 860.63 | -1.21% | 19 |
| Sep 19, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | -1.34% | 7 |
| Sep 18, 2025 | 883.05 | 883.05 | 883.05 | 883.05 | 883.05 | 1.50% | 1 |
| Sep 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.88% | 24 |
| Sep 16, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | -1.90% | 1 |