CBRE Group, Inc. (BVMF:C1BR34)
Brazil
· Delayed Price · Currency is BRL 858.00
+1.79 (0.21%)
At close: Dec 4, 2025
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 879.12 | 879.12 | 879.12 | 879.12 | 879.12 | -0.33% | 9 |
| Sep 12, 2025 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | -1.55% | 3 |
| Sep 11, 2025 | 895.84 | 895.84 | 895.84 | 895.84 | 895.84 | 1.80% | 8 |
| Sep 10, 2025 | 879.97 | 879.97 | 879.97 | 879.97 | 879.97 | 0.20% | 4 |
| Sep 9, 2025 | 878.19 | 878.19 | 878.19 | 878.19 | 878.19 | -0.93% | 5 |
| Sep 8, 2025 | 888.08 | 888.08 | 886.44 | 886.44 | 886.44 | 1.25% | 4 |
| Sep 4, 2025 | 875.47 | 875.47 | 875.47 | 875.47 | 875.47 | -0.01% | 5 |
| Aug 29, 2025 | 876.53 | 876.53 | 875.59 | 875.59 | 875.59 | -0.16% | 14 |
| Aug 28, 2025 | 876.69 | 877.02 | 876.69 | 877.02 | 877.02 | -1.18% | 10 |
| Aug 27, 2025 | 887.45 | 887.45 | 887.45 | 887.45 | 887.45 | 0.03% | 20 |
| Aug 26, 2025 | 887.22 | 887.22 | 887.22 | 887.22 | 887.22 | -0.39% | 21 |
| Aug 22, 2025 | 890.67 | 890.67 | 890.67 | 890.67 | 890.67 | 2.32% | 5 |
| Aug 20, 2025 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | -0.05% | 1 |
| Aug 19, 2025 | 870.94 | 870.94 | 870.94 | 870.94 | 870.94 | 1.39% | 4 |
| Aug 18, 2025 | 859.04 | 859.04 | 859.04 | 859.04 | 859.04 | -0.21% | 28 |
| Aug 15, 2025 | 862.20 | 862.20 | 860.86 | 860.86 | 860.86 | 0.48% | 57 |
| Aug 14, 2025 | 856.72 | 856.72 | 856.72 | 856.72 | 856.72 | 0.03% | 1 |
| Aug 13, 2025 | 856.45 | 856.45 | 856.45 | 856.45 | 856.45 | 2.46% | 5 |
| Aug 12, 2025 | 835.85 | 835.85 | 835.85 | 835.85 | 835.85 | 0.15% | 4 |
| Aug 11, 2025 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | -1.43% | 2 |
| Aug 8, 2025 | 846.68 | 846.68 | 846.68 | 846.68 | 846.68 | 0.95% | 1 |
| Aug 7, 2025 | 838.71 | 838.71 | 838.71 | 838.71 | 838.71 | -1.74% | 1 |
| Aug 6, 2025 | 853.53 | 853.53 | 853.53 | 853.53 | 853.53 | -0.79% | 4 |
| Aug 5, 2025 | 860.35 | 860.35 | 860.35 | 860.35 | 860.35 | -0.15% | 10 |
| Aug 4, 2025 | 861.60 | 861.60 | 861.60 | 861.60 | 861.60 | 1.12% | 2 |
| Aug 1, 2025 | 852.02 | 852.02 | 852.02 | 852.02 | 852.02 | -2.79% | 6 |
| Jul 31, 2025 | 876.48 | 876.48 | 876.48 | 876.48 | 876.48 | 0.59% | 1 |
| Jul 30, 2025 | 886.59 | 886.59 | 871.35 | 871.35 | 871.35 | -0.88% | 4 |
| Jul 29, 2025 | 879.09 | 879.09 | 879.09 | 879.09 | 879.09 | 7.24% | 8 |
| Jul 28, 2025 | 819.77 | 819.77 | 819.77 | 819.77 | 819.77 | 0.19% | 3 |
| Jul 25, 2025 | 818.22 | 818.22 | 818.22 | 818.22 | 818.22 | 2.98% | 4 |
| Jul 24, 2025 | 801.60 | 801.60 | 794.52 | 794.52 | 794.52 | -0.39% | 9 |
| Jul 23, 2025 | 797.60 | 797.60 | 797.60 | 797.60 | 797.60 | -0.24% | 9 |
| Jul 22, 2025 | 794.99 | 799.48 | 794.99 | 799.48 | 799.48 | 1.90% | 38 |
| Jul 21, 2025 | 784.59 | 784.59 | 784.59 | 784.59 | 784.59 | 0.58% | 11 |
| Jul 18, 2025 | 780.03 | 780.03 | 780.03 | 780.03 | 780.03 | 1.24% | 4 |
| Jul 17, 2025 | 770.49 | 770.49 | 770.49 | 770.49 | 770.49 | 0.08% | 4 |
| Jul 16, 2025 | 769.88 | 769.88 | 769.88 | 769.88 | 769.88 | 0.47% | 2 |
| Jul 15, 2025 | 766.30 | 766.30 | 766.30 | 766.30 | 766.30 | -2.97% | 4 |
| Jul 14, 2025 | 789.74 | 789.74 | 789.74 | 789.74 | 789.74 | 1.72% | 17 |
| Jul 11, 2025 | 776.36 | 776.36 | 776.36 | 776.36 | 776.36 | -1.72% | 6 |
| Jul 10, 2025 | 789.94 | 789.94 | 789.94 | 789.94 | 789.94 | 3.01% | 2 |
| Jul 9, 2025 | 766.84 | 766.84 | 766.84 | 766.84 | 766.84 | - | 12 |
| Jul 8, 2025 | 766.86 | 766.86 | 766.86 | 766.86 | 766.86 | -1.29% | 6 |
| Jul 7, 2025 | 776.92 | 776.92 | 776.92 | 776.92 | 776.92 | 0.55% | 50 |
| Jul 3, 2025 | 772.64 | 772.64 | 772.64 | 772.64 | 772.64 | 0.04% | 6 |
| Jul 2, 2025 | 772.31 | 772.31 | 772.31 | 772.31 | 772.31 | -0.27% | 3 |
| Jul 1, 2025 | 774.42 | 774.42 | 774.42 | 774.42 | 774.42 | 1.99% | 1 |
| Jun 30, 2025 | 759.33 | 759.33 | 759.33 | 759.33 | 759.33 | -0.52% | 7 |
| Jun 27, 2025 | 763.27 | 763.27 | 763.27 | 763.27 | 763.27 | 1.69% | 3 |
| Jun 26, 2025 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | -0.28% | 45 |