Skip to main content
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
34.50
-3.79 (-9.90%)
At close: Dec 5, 2025

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202539.0639.0634.3634.5034.50-9.90%16,833,200
Dec 4, 202537.0938.2936.7638.2938.294.05%8,102,700
Dec 3, 202536.9337.1236.5436.8036.80-0.05%4,602,500
Dec 2, 202536.0736.8335.9136.8236.822.42%5,292,000
Dec 1, 202535.7236.1135.1435.9535.950.62%3,245,100
Nov 28, 202534.8935.9734.6935.7335.732.76%6,491,900
Nov 27, 202534.9635.0834.4434.7734.77-0.60%3,247,100
Nov 26, 202534.6735.2234.6734.9834.980.92%6,147,000
Nov 25, 202534.5634.9334.2334.6634.660.43%2,682,500
Nov 24, 202534.1434.6533.8634.5134.511.20%2,545,800
Nov 21, 202534.1534.3533.7734.1034.10-0.18%2,138,000
Nov 19, 202534.4434.4734.1034.1634.16-1.10%3,033,900
Nov 18, 202533.8934.6633.5434.5434.540.70%3,766,700
Nov 17, 202535.3035.3234.1534.3034.30-2.70%3,734,800
Nov 14, 202534.0835.2533.7135.2535.253.86%4,617,000
Nov 13, 202534.4434.7033.8033.9433.94-1.48%3,672,300
Nov 12, 202534.6534.9834.3034.4534.45-0.55%4,187,100
Nov 11, 202533.6734.8533.5934.6434.643.87%5,983,400
Nov 10, 202533.8034.2833.2233.3533.350.06%8,357,100
Nov 7, 202532.0833.6431.9333.3333.333.86%9,097,100
Nov 6, 202531.7432.1631.4832.0932.091.33%4,396,000
Nov 5, 202531.1031.7630.8331.6731.672.33%4,792,200
Nov 4, 202530.6330.9530.3530.9530.951.11%2,470,500
Nov 3, 202530.6330.7730.3830.6130.610.46%2,009,100
Oct 31, 202530.2930.5430.1230.4730.471.13%4,554,200
Oct 30, 202529.6530.3629.4330.1330.130.60%1,947,900
Oct 29, 202530.0930.3229.7429.9529.95-0.60%4,453,800
Oct 28, 202530.2530.2529.7130.1330.13-0.26%3,078,200
Oct 27, 202530.3730.7429.9630.2130.210.27%3,086,300
Oct 24, 202530.1830.3729.9430.1330.130.60%2,354,600
Oct 23, 202529.9830.1329.8029.9529.950.60%1,698,000
Oct 22, 202529.8629.8929.4729.7729.770.07%1,963,700
Oct 21, 202529.5729.8729.1729.7529.750.34%2,554,500
Oct 20, 202529.0029.9028.9729.6529.653.06%3,749,400
Oct 17, 202528.5728.7728.1528.7728.77-0.21%7,203,600
Oct 16, 202528.7129.2328.7128.8328.83-0.69%2,533,900
Oct 15, 202528.5129.1128.4429.0329.030.73%5,049,200
Oct 14, 202528.9628.9628.5028.8228.82-0.52%3,457,800
Oct 13, 202529.0829.3028.8528.9728.97-0.17%2,534,200
Oct 10, 202529.0629.2428.3329.0229.02-0.62%6,329,100
Oct 9, 202529.7029.9329.0029.2029.20-2.24%8,862,600
Oct 8, 202529.3629.9828.9829.8729.872.22%6,844,700
Oct 7, 202529.9029.9728.8629.2229.22-2.60%6,395,900
Oct 6, 202530.5730.6330.0030.0030.00-1.64%4,765,000
Oct 3, 202530.5030.6429.6930.5030.500.30%5,633,000
Oct 2, 202530.7331.2030.2930.4130.41-1.07%5,576,300
Oct 1, 202530.9331.1230.5130.7430.740.13%4,510,700
Sep 30, 202530.8531.0830.6730.7030.700.20%4,158,400
Sep 29, 202530.6230.8530.3530.6430.640.82%4,352,100
Sep 26, 202530.0830.5030.0830.3930.391.13%4,423,100
Sep 25, 202530.4830.4829.9730.0530.05-1.15%3,532,300
Sep 24, 202530.2930.6730.1030.4030.400.66%4,926,000
Sep 23, 202530.0130.5029.9030.2030.200.63%5,351,300
Sep 22, 202530.3030.4429.5830.0130.01-2.12%3,943,400
Sep 19, 202530.6730.9130.4030.6630.660.13%4,358,800
Sep 18, 202530.6330.7930.4030.6230.62-0.20%9,290,800
Sep 17, 202530.6231.0530.3430.6830.680.20%5,053,200
Sep 16, 202530.8432.2830.6230.6230.620.26%7,149,600
Sep 15, 202530.6430.9530.4530.5430.540.66%3,359,200
Sep 12, 202530.3030.6630.1030.3430.34-0.65%6,307,000
Sep 11, 202529.4030.8829.3230.5430.544.91%13,638,400
Sep 10, 202528.5329.4628.5329.1129.111.68%4,589,800
Sep 9, 202528.8129.0328.5828.6328.630.70%5,210,100
Sep 8, 202528.7228.9728.3328.4328.43-1.39%2,895,700
Sep 5, 202528.4229.3828.4128.8328.832.71%5,729,900
Sep 4, 202527.6028.3227.4128.0728.071.67%2,517,300
Sep 3, 202527.8327.9627.4027.6127.61-0.54%4,768,300
Sep 2, 202527.5327.8127.2627.7627.76-0.14%2,963,700
Sep 1, 202528.1228.5527.8027.8027.80-1.14%2,992,900
Aug 29, 202527.8028.3427.6928.1228.121.04%5,170,900
Aug 28, 202527.3428.4327.3127.8327.833.07%7,890,700
Aug 27, 202526.5727.0926.5627.0027.001.66%4,413,100
Aug 26, 202526.5226.8626.3926.5626.560.15%3,780,300
Aug 25, 202526.1227.0426.0126.5226.521.49%6,835,900
Aug 22, 202524.6326.2924.4926.1326.136.74%13,041,800
Aug 21, 202524.4724.7624.2224.4824.48-0.24%3,673,100
Aug 20, 202524.7324.9024.4724.5424.54-1.33%4,395,300
Aug 19, 202525.0025.0124.5924.8724.87-2.05%5,522,100
Aug 18, 202525.7826.1325.3925.3925.39-1.59%4,237,500
Aug 15, 202524.4225.8824.1025.8025.802.42%9,220,500
Aug 14, 202524.5025.4124.4125.1925.191.94%7,205,900
Aug 13, 202525.3325.3724.4824.7124.71-2.33%6,049,800
Aug 12, 202525.0125.4124.8925.3025.302.22%7,765,300
Aug 11, 202525.1125.1724.7324.7524.75-1.43%5,606,600
Aug 8, 202524.7625.6024.6925.1125.111.05%5,524,500
Aug 7, 202524.7425.3724.6524.8524.850.44%6,259,800
Aug 6, 202524.5024.9024.1024.7424.742.23%4,481,700
Aug 5, 202524.1224.3023.9024.2024.20-0.29%5,108,200
Aug 4, 202524.7224.8623.8724.2724.27-0.98%4,056,000
Aug 1, 202524.6425.2124.4224.5124.51-0.04%5,964,600
Jul 31, 202524.5024.6924.0424.5224.52-1.05%4,104,800
Jul 30, 202524.4124.9524.1924.7824.780.57%4,992,100
Jul 29, 202524.4324.7824.3224.6424.640.82%4,221,000
Jul 28, 202525.1525.4624.1024.4424.44-3.28%4,842,400
Jul 25, 202524.9025.4824.9025.2725.271.32%2,939,200
Jul 24, 202525.6525.7024.8424.9424.94-3.86%5,733,600
Jul 23, 202525.7426.2325.5925.9425.940.89%8,447,200
Jul 22, 202526.3326.5625.6525.7125.71-2.35%5,213,600
Jul 21, 202526.6026.9826.3326.3326.33-0.94%4,604,100
Jul 18, 202526.5427.0226.5426.5826.58-1.04%6,019,700