Skip to main content
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.87
-0.47 (-1.66%)
Mar 6, 2026, 5:35 PM GMT-3

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.0028.4627.4328.0128.01-1.16%5,419,400
Mar 5, 202629.5029.6328.1028.3428.34-4.61%6,795,700
Mar 4, 202629.6330.4229.4829.7129.711.61%5,346,400
Mar 3, 202629.3829.6428.5329.2429.24-4.60%8,309,300
Mar 2, 202630.2730.6929.6430.6530.65-0.20%4,713,800
Feb 27, 202631.3831.3830.4930.7130.71-2.82%5,207,700
Feb 26, 202631.8232.1031.2031.6031.60-0.28%5,320,500
Feb 25, 202631.7732.0730.9831.6931.69-0.13%6,224,600
Feb 24, 202631.6431.8131.3431.7331.730.83%4,675,500
Feb 23, 202631.7231.9431.2431.4731.47-1.50%4,713,600
Feb 20, 202631.5532.1730.8831.9531.950.85%5,395,400
Feb 19, 202631.6131.7631.2131.6831.680.51%3,314,100
Feb 18, 202630.6431.8230.6431.5231.522.87%5,900,800
Feb 13, 202630.4630.8930.0630.6430.64-0.62%3,766,400
Feb 12, 202631.2231.4330.4130.8330.83-1.44%4,712,200
Feb 11, 202631.4531.6031.0631.2831.280.48%3,769,300
Feb 10, 202630.7831.5130.7731.1331.131.10%5,008,500
Feb 9, 202631.3531.5630.5530.7930.79-1.09%4,558,500
Feb 6, 202631.1831.5430.7731.1331.130.10%4,327,400
Feb 5, 202630.6931.4930.6931.1031.101.93%3,829,000
Feb 4, 202631.8431.9530.1530.5130.51-4.66%6,569,800
Feb 3, 202630.8132.1730.8132.0032.004.47%9,186,000
Feb 2, 202630.0430.6429.9230.6330.632.44%4,146,100
Jan 30, 202629.4129.9829.3929.9029.900.67%5,428,000
Jan 29, 202630.0630.5529.1529.7029.70-1.16%7,517,000
Jan 28, 202629.9630.5429.6230.0530.050.87%4,985,200
Jan 27, 202628.3530.0228.3429.7929.796.17%8,576,700
Jan 26, 202628.1728.3027.6028.0628.060.14%4,259,200
Jan 23, 202626.8428.1726.6128.0228.024.16%7,382,300
Jan 22, 202626.3527.4926.3026.9026.901.55%5,858,800
Jan 21, 202625.5126.4925.4726.4926.494.46%5,667,900
Jan 20, 202624.3925.3924.3825.3625.363.01%5,548,700
Jan 19, 202624.5924.8524.5324.6224.62-0.32%3,480,700
Jan 16, 202624.2224.7023.8424.7024.70-1.00%11,159,000
Jan 15, 202625.0325.3224.7624.9524.950.12%5,502,400
Jan 14, 202625.0025.1824.4224.9224.920.56%6,160,600
Jan 13, 202624.4224.7824.0124.7824.780.81%4,358,200
Jan 12, 202624.7924.8324.2624.5824.58-0.77%4,898,300
Jan 9, 202624.5525.1024.4324.7724.771.14%5,524,000
Jan 8, 202624.1924.7224.0724.4924.491.11%6,051,500
Jan 7, 202625.0725.0724.0924.2224.22-3.66%7,967,500
Jan 6, 202625.1926.3225.0225.1425.14-0.51%14,231,800
Jan 5, 202623.9825.3523.7925.2725.275.47%6,741,700
Jan 2, 202625.2125.9523.9423.9623.96-19.11%5,776,600
Dec 30, 202529.0929.9629.0729.6224.692.17%5,838,000
Dec 29, 202529.4529.5428.9028.9924.17-2.16%3,501,800
Dec 26, 202529.3529.6329.1729.6324.700.27%2,016,000
Dec 23, 202529.2029.8228.9629.5524.631.76%4,242,800
Dec 22, 202529.6829.8028.9529.0424.21-2.45%4,335,000
Dec 19, 202530.5030.5729.6229.7724.82-2.39%5,699,900
Dec 18, 202530.9530.9530.1030.5025.42-1.61%6,152,500
Dec 17, 202531.2031.2030.1631.0025.84-1.49%10,984,000
Dec 16, 202532.8032.8631.3531.4726.23-4.78%7,201,900
Dec 15, 202533.5833.6132.9733.0527.55-0.27%3,313,400
Dec 12, 202533.0033.8033.0033.1427.630.88%4,015,200
Dec 11, 202532.5033.0032.3032.8527.380.95%3,466,200
Dec 10, 202532.2032.6531.9932.5427.12-7.08%6,751,800
Dec 9, 202535.6035.8734.6035.0226.92-2.56%10,920,300
Dec 8, 202535.5036.1334.9335.9427.624.17%13,868,500
Dec 5, 202539.0639.0634.3634.5026.52-9.90%16,833,200
Dec 4, 202537.0938.2936.7638.2929.434.05%8,102,700
Dec 3, 202536.9337.1236.5436.8028.28-0.05%4,602,500
Dec 2, 202536.0736.8335.9136.8228.302.42%5,292,000
Dec 1, 202535.7236.1135.1435.9527.630.62%3,245,100
Nov 28, 202534.8935.9734.6935.7327.462.76%6,491,900
Nov 27, 202534.9635.0834.4434.7726.72-0.60%3,247,100
Nov 26, 202534.6735.2234.6734.9826.890.92%6,147,000
Nov 25, 202534.5634.9334.2334.6626.640.43%2,682,500
Nov 24, 202534.1434.6533.8634.5126.521.20%2,545,800
Nov 21, 202534.1534.3533.7734.1026.21-0.18%2,138,000
Nov 19, 202534.4434.4734.1034.1626.26-1.10%3,033,900
Nov 18, 202533.8934.6633.5434.5426.550.70%3,766,700
Nov 17, 202535.3035.3234.1534.3026.36-2.70%3,734,800
Nov 14, 202534.0835.2533.7135.2527.093.86%4,617,000
Nov 13, 202534.4434.7033.8033.9426.09-1.48%3,672,300
Nov 12, 202534.6534.9834.3034.4526.48-0.55%4,187,100
Nov 11, 202533.6734.8533.5934.6426.623.87%5,983,400
Nov 10, 202533.8034.2833.2233.3525.630.06%8,357,100
Nov 7, 202532.0833.6431.9333.3325.623.86%9,097,100
Nov 6, 202531.7432.1631.4832.0924.661.33%4,396,000
Nov 5, 202531.1031.7630.8331.6724.342.33%4,792,200
Nov 4, 202530.6330.9530.3530.9523.791.11%2,470,500
Nov 3, 202530.6330.7730.3830.6123.530.46%2,009,100
Oct 31, 202530.2930.5430.1230.4723.421.13%4,554,200
Oct 30, 202529.6530.3629.4330.1323.160.60%1,947,900
Oct 29, 202530.0930.3229.7429.9523.02-0.60%4,453,800
Oct 28, 202530.2530.2529.7130.1323.16-0.26%3,078,200
Oct 27, 202530.3730.7429.9630.2123.220.27%3,086,300
Oct 24, 202530.1830.3729.9430.1323.160.60%2,354,600
Oct 23, 202529.9830.1329.8029.9523.020.60%1,698,000
Oct 22, 202529.8629.8929.4729.7722.880.07%1,963,700
Oct 21, 202529.5729.8729.1729.7522.870.34%2,554,500
Oct 20, 202529.0029.9028.9729.6522.793.06%3,749,400
Oct 17, 202528.5728.7728.1528.7722.11-0.21%7,203,600
Oct 16, 202528.7129.2328.7128.8322.16-0.69%2,533,900
Oct 15, 202528.5129.1128.4429.0322.310.73%5,049,200
Oct 14, 202528.9628.9628.5028.8222.15-0.52%3,457,800
Oct 13, 202529.0829.3028.8528.9722.27-0.17%2,534,200
Oct 10, 202529.0629.2428.3329.0222.30-0.62%6,329,100
Oct 9, 202529.7029.9329.0029.2022.44-2.24%8,862,600