Cyrela Brazil Realty S.A. Empreendimentos e Participações CYRBY
3.46 USD +0.05 (+1.47%)
Regular-session close
3.42 Day range 3.49
3.02 52-week range 7.92
- YTD
- -39.62%
- 1 year
- -45.94%
CYRBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.48 | 3.49 | 3.42 | 3.42 | +0.01 | +0.29% | 27,197 |
| Nov 12, 2026 | 3.38 | 3.45 | 3.37 | 3.41 | -0.07 | -2.01% | 95,900 |
| Nov 11, 2026 | 3.52 | 3.52 | 3.43 | 3.48 | +0.12 | +3.57% | 36,600 |
| Nov 10, 2026 | 3.58 | 3.58 | 3.33 | 3.36 | -0.19 | -5.35% | 76,300 |
| Nov 9, 2026 | 3.52 | 3.55 | 3.41 | 3.55 | +0.03 | +0.85% | 26,200 |
| Nov 6, 2026 | 3.51 | 3.58 | 3.45 | 3.52 | +0.15 | +4.45% | 32,700 |
| Nov 5, 2026 | 3.34 | 3.37 | 3.28 | 3.37 | +0.10 | +3.06% | 18,100 |
| Nov 4, 2026 | 3.27 | 3.29 | 3.19 | 3.27 | +0.13 | +4.14% | 69,100 |
| Nov 3, 2026 | 3.22 | 3.22 | 3.02 | 3.14 | -0.08 | -2.48% | 314,800 |
| Nov 2, 2026 | 4.00 | 4.09 | 3.10 | 3.22 | +0.01 | +0.31% | 71,600 |
| Oct 30, 2026 | 3.18 | 3.30 | 3.14 | 3.21 | -0.06 | -1.83% | 224,200 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.26 | 3.27 | -0.06 | -1.80% | 171,300 |
| Oct 28, 2026 | 3.40 | 3.65 | 3.22 | 3.33 | -0.32 | -8.77% | 138,700 |
| Oct 27, 2026 | 4.05 | 4.32 | 3.56 | 3.65 | -0.15 | -3.95% | 3,207,700 |
| Oct 26, 2026 | 6.12 | 6.12 | 3.65 | 3.80 | -3.18 | -45.56% | 337,500 |
| Oct 23, 2026 | 6.35 | 7.05 | 6.35 | 6.98 | +0.20 | +2.95% | 17,300 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.69 | 6.78 | -0.04 | -0.59% | 8,100 |
| Oct 21, 2026 | 7.00 | 7.00 | 6.81 | 6.82 | -0.17 | -2.43% | 81,300 |
| Oct 20, 2026 | 6.75 | 6.99 | 6.69 | 6.99 | +0.57 | +8.88% | 3,400 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.37 | 6.42 | +0.01 | +0.16% | 5,100 |
| Oct 16, 2026 | 6.36 | 6.57 | 6.33 | 6.41 | -0.51 | -7.37% | 29,700 |
| Oct 15, 2026 | 6.34 | 6.92 | 6.34 | 6.92 | +0.42 | +6.46% | 15,700 |
| Oct 14, 2026 | 6.32 | 6.52 | 6.32 | 6.50 | -0.40 | -5.80% | 1,400 |
| Oct 13, 2026 | 7.35 | 7.35 | 6.80 | 6.90 | -0.40 | -5.48% | 6,400 |
| Oct 12, 2026 | 7.45 | 7.50 | 7.12 | 7.30 | +0.17 | +2.38% | 4,000 |
| Oct 9, 2026 | 6.39 | 7.16 | 6.39 | 7.13 | +0.25 | +3.63% | 12,300 |
| Oct 8, 2026 | 6.20 | 6.88 | 6.20 | 6.88 | +0.34 | +5.20% | 28,700 |
| Oct 7, 2026 | 7.03 | 7.03 | 6.54 | 6.54 | -0.46 | -6.57% | 132,400 |
| Oct 6, 2026 | 6.95 | 7.00 | 6.68 | 7.00 | +0.26 | +3.86% | 4,200 |
| Oct 5, 2026 | 6.25 | 6.96 | 6.14 | 6.74 | +1.28 | +23.44% | 76,000 |
| Oct 2, 2026 | 5.13 | 5.46 | 5.13 | 5.46 | +0.30 | +5.81% | 41,500 |
| Oct 1, 2026 | 5.29 | 5.44 | 5.10 | 5.16 | -0.29 | -5.32% | 8,200 |
| Sep 30, 2026 | 5.22 | 5.45 | 5.22 | 5.45 | +0.28 | +5.42% | 4,700 |
| Sep 29, 2026 | 5.10 | 5.19 | 5.07 | 5.17 | -0.28 | -5.14% | 1,700 |
| Sep 28, 2026 | 5.30 | 5.45 | 4.95 | 5.45 | +0.30 | +5.83% | 1,200 |
| Sep 25, 2026 | 5.16 | 5.22 | 5.14 | 5.15 | +0.07 | +1.38% | 600 |
| Sep 24, 2026 | 5.17 | 5.18 | 5.08 | 5.08 | -0.11 | -2.12% | 29,700 |
| Sep 23, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | -0.12 | -2.26% | 2,900 |
| Sep 22, 2026 | 5.34 | 5.39 | 5.31 | 5.31 | -0.18 | -3.28% | 2,300 |
| Sep 21, 2026 | 5.29 | 5.55 | 5.29 | 5.49 | +0.18 | +3.39% | 7,900 |
| Sep 18, 2026 | 5.06 | 5.31 | 4.71 | 5.31 | -0.26 | -4.67% | 2,800 |
| Sep 17, 2026 | 5.14 | 5.57 | 5.08 | 5.57 | -0.03 | -0.54% | 400 |
| Sep 16, 2026 | 5.03 | 5.64 | 5.02 | 5.60 | +0.20 | +3.70% | 1,400 |
| Sep 15, 2026 | 4.93 | 5.40 | 4.93 | 5.40 | +0.34 | +6.72% | 900 |
| Sep 14, 2026 | 5.39 | 5.39 | 4.85 | 5.06 | -0.33 | -6.12% | 1,300 |
| Sep 11, 2026 | 5.08 | 5.39 | 4.99 | 5.39 | +0.38 | +7.58% | 1,300 |
| Sep 10, 2026 | 4.93 | 5.40 | 4.82 | 5.01 | -0.05 | -0.99% | 25,800 |
| Sep 9, 2026 | 5.01 | 5.06 | 4.96 | 5.06 | +0.09 | +1.81% | 400 |
| Sep 8, 2026 | 5.49 | 5.49 | 4.97 | 4.97 | +0.25 | +5.30% | 23,300 |
| Sep 4, 2026 | 5.20 | 5.20 | 4.72 | 4.72 | -0.23 | -4.65% | 79,200 |
| Sep 3, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | +0.02 | +0.41% | 15,100 |
| Sep 2, 2026 | 4.87 | 5.18 | 4.84 | 4.93 | +0.78 | +18.80% | 125,400 |
| Sep 1, 2026 | 4.71 | 4.83 | 4.15 | 4.15 | -0.40 | -8.79% | 43,700 |
| Aug 31, 2026 | 4.48 | 4.67 | 4.48 | 4.55 | +0.14 | +3.17% | 800 |
| Aug 28, 2026 | 4.66 | 4.66 | 4.40 | 4.41 | -0.47 | -9.63% | 4,500 |
| Aug 27, 2026 | 4.65 | 4.88 | 4.57 | 4.88 | -0.02 | -0.41% | 1,900 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.75 | 4.90 | -0.10 | -2.00% | 16,700 |
| Aug 25, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | +0.31 | +6.61% | 7,200 |
| Aug 24, 2026 | 4.50 | 4.69 | 4.49 | 4.69 | +0.10 | +2.18% | 1,900 |
| Aug 21, 2026 | 4.45 | 4.59 | 4.39 | 4.59 | +0.30 | +6.99% | 11,400 |
| Aug 20, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | +0.09 | +2.14% | 500 |
| Aug 19, 2026 | 4.20 | 4.26 | 4.16 | 4.20 | +0.12 | +2.94% | 10,100 |
| Aug 18, 2026 | 3.65 | 4.19 | 3.65 | 4.08 | -0.19 | -4.45% | 17,800 |
| Aug 17, 2026 | 4.15 | 4.27 | 4.12 | 4.27 | +0.24 | +5.96% | 8,600 |
| Aug 14, 2026 | 3.84 | 4.07 | 3.82 | 4.03 | -0.07 | -1.71% | 11,600 |
65 days, newest first. Daily bars as drawn on the CYRBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.