CBRE Group, Inc. (BVMF:C1BR34)
Brazil
· Delayed Price · Currency is BRL 729.29
-8.73 (-1.18%)
At close: Apr 27, 2026
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 729.29 | 729.29 | 729.29 | 729.29 | 729.29 | -1.18% | 7 |
| Apr 24, 2026 | 738.02 | 738.02 | 738.02 | 738.02 | 738.02 | -0.46% | 19 |
| Apr 23, 2026 | 741.45 | 741.45 | 741.45 | 741.45 | 741.45 | -1.77% | 14 |
| Apr 22, 2026 | 754.82 | 754.82 | 754.82 | 754.82 | 754.82 | -0.20% | 47 |
| Apr 20, 2026 | 756.30 | 756.30 | 756.30 | 756.30 | 756.30 | 0.39% | 1 |
| Apr 17, 2026 | 753.38 | 753.38 | 753.38 | 753.38 | 753.38 | 1.91% | 17 |
| Apr 16, 2026 | 739.34 | 739.34 | 739.26 | 739.26 | 739.26 | -0.20% | 42 |
| Apr 15, 2026 | 740.76 | 740.76 | 740.76 | 740.76 | 740.76 | 0.31% | 11 |
| Apr 14, 2026 | 738.46 | 738.46 | 738.46 | 738.46 | 738.46 | 1.93% | 27 |
| Apr 13, 2026 | 724.45 | 724.45 | 724.45 | 724.45 | 724.45 | 2.52% | 86 |
| Apr 10, 2026 | 706.45 | 706.64 | 706.45 | 706.64 | 706.64 | -2.37% | 105 |
| Apr 9, 2026 | 723.78 | 723.78 | 723.78 | 723.78 | 723.78 | -1.28% | 2 |
| Apr 8, 2026 | 733.18 | 733.18 | 733.18 | 733.18 | 733.18 | 3.36% | 3 |
| Apr 7, 2026 | 709.38 | 709.38 | 709.38 | 709.38 | 709.38 | 0.52% | 10 |
| Apr 2, 2026 | 705.74 | 705.74 | 705.74 | 705.74 | 705.74 | 1.48% | 1 |
| Apr 1, 2026 | 695.44 | 695.44 | 695.44 | 695.44 | 695.44 | -0.51% | 1 |
| Mar 31, 2026 | 699.01 | 699.01 | 699.01 | 699.01 | 699.01 | 0.10% | 5 |
| Mar 30, 2026 | 698.29 | 698.29 | 698.29 | 698.29 | 698.29 | 1.11% | 1 |
| Mar 27, 2026 | 695.50 | 697.56 | 690.64 | 690.64 | 690.64 | -1.95% | 201 |
| Mar 25, 2026 | 704.37 | 704.37 | 704.37 | 704.37 | 704.37 | 0.72% | 3 |
| Mar 24, 2026 | 699.36 | 699.36 | 699.36 | 699.36 | 699.36 | -2.98% | 7 |
| Mar 23, 2026 | 720.82 | 720.82 | 720.82 | 720.82 | 720.82 | 3.12% | 1 |
| Mar 20, 2026 | 698.98 | 698.98 | 698.98 | 698.98 | 698.98 | -0.10% | 8 |
| Mar 19, 2026 | 699.67 | 699.67 | 699.67 | 699.67 | 699.67 | 0.07% | 3 |
| Mar 18, 2026 | 699.18 | 699.18 | 699.18 | 699.18 | 699.18 | -1.84% | 4 |
| Mar 17, 2026 | 712.28 | 712.28 | 712.28 | 712.28 | 712.28 | 0.56% | 1 |
| Mar 16, 2026 | 708.29 | 708.29 | 708.29 | 708.29 | 708.29 | -0.77% | 2 |
| Mar 13, 2026 | 709.61 | 713.82 | 709.61 | 713.82 | 713.82 | 4.20% | 2 |
| Mar 11, 2026 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | -1.59% | 5 |
| Mar 10, 2026 | 696.14 | 696.14 | 696.14 | 696.14 | 696.14 | -0.15% | 4 |
| Mar 9, 2026 | 697.19 | 697.19 | 697.19 | 697.19 | 697.19 | -5.88% | 14 |
| 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 |