Skip to main content
Cyrela Brazil Realty S.A. Empreendimentos e Participações (BVMF:CYRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.20
-0.86 (-3.43%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:CYRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5924.7224.0224.06--3.99%8,542,100
Apr 27, 202626.8026.9625.0325.0625.06-5.79%7,765,900
Apr 24, 202627.0527.4226.4526.6026.60-1.66%4,887,400
Apr 23, 202627.0927.3026.5727.0527.05-0.15%4,456,200
Apr 22, 202627.5227.6426.9527.0927.09-2.45%5,372,600
Apr 20, 202627.5527.9327.3727.7727.770.18%2,353,700
Apr 17, 202628.0728.3627.5227.7227.721.72%5,152,700
Apr 16, 202627.6727.9627.0527.2527.25-1.27%2,815,500
Apr 15, 202627.8528.1127.0427.6027.60-1.43%7,088,300
Apr 14, 202627.7628.5527.7628.0028.00-6,766,900
Apr 13, 202627.5428.2027.1028.0028.000.68%4,694,500
Apr 10, 202628.1028.5927.3427.8127.81-0.89%7,197,800
Apr 9, 202627.5028.3526.8628.0628.062.60%7,140,100
Apr 8, 202627.3628.3927.3027.3527.356.50%9,570,100
Apr 7, 202626.6826.7325.3025.6825.68-4.50%8,250,300
Apr 6, 202627.6027.7626.6326.8926.89-2.29%3,804,500
Apr 2, 202627.0427.8626.6527.5227.52-3.51%4,404,800
Apr 1, 202627.5728.7227.4128.5228.524.39%9,801,400
Mar 31, 202627.1527.8826.3827.3227.322.86%8,965,900
Mar 30, 202626.5626.6225.8426.5626.562.43%6,299,900
Mar 27, 202627.2727.3325.8325.9325.93-5.54%8,863,400
Mar 26, 202627.9027.9827.3627.4527.45-3.62%8,069,800
Mar 25, 202627.9028.7227.7028.4828.484.67%8,008,800
Mar 24, 202626.8027.3726.1027.2127.21-0.04%7,117,000
Mar 23, 202625.6427.2225.6427.2227.228.66%7,365,500
Mar 20, 202627.0527.0524.8325.0525.05-7.60%18,666,800
Mar 19, 202626.5127.6126.2727.1127.11-0.70%7,111,500
Mar 18, 202627.2227.8127.0527.3027.30-0.36%3,664,000
Mar 17, 202627.0827.6526.9027.4027.401.52%3,504,500
Mar 16, 202627.1927.4126.6326.9926.991.54%3,807,100
Mar 13, 202627.5927.9226.3326.5826.58-3.42%4,219,400
Mar 12, 202627.9028.0127.2327.5227.52-3.54%6,601,700
Mar 11, 202628.2029.1528.1028.5328.530.04%4,113,600
Mar 10, 202628.2529.1727.5728.5228.522.59%7,457,000
Mar 9, 202628.1528.1526.6827.8027.80-0.75%8,523,600
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