Cyrela Brazil Realty S.A. Empreendimentos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.560 | 33.280 | 31.870 | 32.200 | 32.200 | 9,261,600 |
| 2026-10-15 | 31.510 | 33.040 | 31.010 | 32.300 | 32.300 | 9,604,600 |
| 2026-10-14 | 32.070 | 33.150 | 31.720 | 32.450 | 32.450 | 14,515,900 |
| 2026-10-13 | 34.520 | 34.710 | 33.780 | 33.910 | 33.910 | 9,082,500 |
| 2026-10-09 | 33.380 | 35.910 | 33.300 | 35.230 | 35.230 | 18,347,200 |
| 2026-10-08 | 33.090 | 33.710 | 32.620 | 33.100 | 33.100 | 15,027,400 |
| 2026-10-07 | 33.800 | 34.870 | 32.950 | 33.000 | 33.000 | 11,976,000 |
| 2026-10-06 | 33.260 | 34.960 | 32.910 | 34.180 | 34.180 | 15,229,600 |
| 2026-10-05 | 32.190 | 35.250 | 32.060 | 33.140 | 33.140 | 25,543,300 |
| 2026-10-02 | 27.900 | 28.320 | 27.090 | 27.990 | 27.990 | 8,599,700 |
| 2026-10-01 | 27.250 | 27.540 | 26.440 | 27.130 | 27.130 | 8,529,700 |
| 2026-09-30 | 27.500 | 27.910 | 26.930 | 27.180 | 27.180 | 6,970,800 |
| 2026-09-29 | 26.330 | 27.270 | 26.240 | 27.130 | 27.130 | 4,634,000 |
| 2026-09-28 | 26.840 | 27.070 | 26.450 | 26.530 | 26.530 | 5,367,900 |
| 2026-09-25 | 26.500 | 27.040 | 26.320 | 27.000 | 27.000 | 5,326,800 |
| 2026-09-24 | 26.690 | 27.070 | 26.140 | 26.510 | 26.510 | 7,448,100 |
| 2026-09-23 | 26.900 | 27.790 | 26.650 | 26.680 | 26.680 | 8,107,600 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-09 | 2.7299 BRL |
| 2025-04-25 | 1.0691 BRL |
| 2024-04-25 | 0.5968 BRL |
| 2023-12-11 | 0.3334 BRL |
| 2023-05-02 | 0.5113 BRL |
| 2022-04-22 | 0.5648 BRL |
| 2021-04-23 | 1.0873 BRL |
| 2020-12-15 | 1.5605 BRL |
| 2020-07-23 | 0.2569 BRL |
| 2020-04-27 | 0.2569 BRL |
| 2019-12-10 | 1.0405 BRL |
| 2019-07-10 | 0.7804 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.