Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,834.48 +1,362.03 (+2.08%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRE3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.85 | 20.97 | 20.45 | 20.62 | 20.62 | 4,230,200 |
| 16 May 2024 | 21.02 | 21.13 | 20.47 | 20.92 | 20.92 | 4,113,200 |
| 15 May 2024 | 20.74 | 21.08 | 20.56 | 20.75 | 20.75 | 5,901,700 |
| 14 May 2024 | 20.64 | 20.93 | 20.55 | 20.63 | 20.63 | 2,901,700 |
| 13 May 2024 | 20.95 | 21.07 | 20.60 | 20.60 | 20.60 | 2,947,800 |
| 10 May 2024 | 21.27 | 21.76 | 20.47 | 20.91 | 20.91 | 5,791,700 |
| 09 May 2024 | 21.09 | 21.38 | 20.80 | 21.32 | 21.32 | 6,792,700 |
| 08 May 2024 | 21.64 | 21.77 | 21.34 | 21.69 | 21.69 | 5,426,800 |
| 07 May 2024 | 21.70 | 21.92 | 21.50 | 21.73 | 21.73 | 2,328,200 |
| 06 May 2024 | 21.80 | 22.10 | 21.54 | 21.59 | 21.59 | 2,882,600 |
| 03 May 2024 | 21.20 | 21.95 | 21.08 | 21.81 | 21.81 | 8,068,600 |
| 02 May 2024 | 20.78 | 20.96 | 20.44 | 20.59 | 20.59 | 8,282,700 |
| 30 Apr 2024 | 20.83 | 20.91 | 20.30 | 20.30 | 20.30 | 3,285,200 |
| 29 Apr 2024 | 20.93 | 21.24 | 20.85 | 21.07 | 21.07 | 2,635,600 |
| 26 Apr 2024 | 20.65 | 21.29 | 20.65 | 20.91 | 20.91 | 7,177,500 |
| 26 Apr 2024 | 0.596783 Dividend | |||||
| 25 Apr 2024 | 21.10 | 21.24 | 20.71 | 20.98 | 20.38 | 5,469,000 |
| 24 Apr 2024 | 21.25 | 21.35 | 20.81 | 21.25 | 20.65 | 6,122,000 |
| 23 Apr 2024 | 20.96 | 21.34 | 20.70 | 21.30 | 20.69 | 5,297,000 |
| 22 Apr 2024 | 21.00 | 21.33 | 20.74 | 21.19 | 20.59 | 6,752,800 |
| 19 Apr 2024 | 20.47 | 21.12 | 20.37 | 20.89 | 20.30 | 12,289,300 |
| 18 Apr 2024 | 20.97 | 21.13 | 20.32 | 20.56 | 19.98 | 5,681,300 |
| 17 Apr 2024 | 21.70 | 21.84 | 20.86 | 21.00 | 20.40 | 7,962,000 |
| 16 Apr 2024 | 20.90 | 21.54 | 20.64 | 21.23 | 20.63 | 9,802,200 |
| 15 Apr 2024 | 22.73 | 22.79 | 21.04 | 21.35 | 20.74 | 13,098,300 |
| 12 Apr 2024 | 23.75 | 23.80 | 22.66 | 22.72 | 22.07 | 5,183,900 |
| 11 Apr 2024 | 23.63 | 24.03 | 23.34 | 23.89 | 23.21 | 5,429,800 |
| 10 Apr 2024 | 24.47 | 24.47 | 23.51 | 23.63 | 22.96 | 8,153,200 |
| 09 Apr 2024 | 23.87 | 24.55 | 23.87 | 24.38 | 23.69 | 5,164,200 |
| 08 Apr 2024 | 23.50 | 24.01 | 23.31 | 23.81 | 23.13 | 3,891,600 |
| 05 Apr 2024 | 23.45 | 23.56 | 22.95 | 23.43 | 22.76 | 8,307,500 |
| 04 Apr 2024 | 24.09 | 24.46 | 23.29 | 23.40 | 22.73 | 7,348,100 |
| 03 Apr 2024 | 23.78 | 23.94 | 23.18 | 23.83 | 23.15 | 4,959,200 |
| 02 Apr 2024 | 24.38 | 24.38 | 23.63 | 23.87 | 23.19 | 5,906,700 |
| 01 Apr 2024 | 25.00 | 25.22 | 24.40 | 24.45 | 23.75 | 5,972,800 |
| 28 Mar 2024 | 25.12 | 25.44 | 24.83 | 24.94 | 24.23 | 4,666,100 |
| 27 Mar 2024 | 24.39 | 25.27 | 24.39 | 25.10 | 24.39 | 6,057,100 |
| 26 Mar 2024 | 23.96 | 24.62 | 23.95 | 24.23 | 23.54 | 4,750,700 |
| 25 Mar 2024 | 24.21 | 24.40 | 24.00 | 24.17 | 23.48 | 2,865,800 |
| 22 Mar 2024 | 24.51 | 24.72 | 24.07 | 24.22 | 23.53 | 2,935,100 |
| 21 Mar 2024 | 24.83 | 24.83 | 24.30 | 24.62 | 23.92 | 3,593,100 |
| 20 Mar 2024 | 24.01 | 24.97 | 23.94 | 24.84 | 24.13 | 4,917,200 |
| 19 Mar 2024 | 24.07 | 24.32 | 23.51 | 23.96 | 23.28 | 5,982,300 |
| 18 Mar 2024 | 24.63 | 24.89 | 23.71 | 23.97 | 23.29 | 6,231,500 |
| 15 Mar 2024 | 25.16 | 25.42 | 24.45 | 24.63 | 23.93 | 9,704,800 |
| 14 Mar 2024 | 25.50 | 25.78 | 25.16 | 25.37 | 24.65 | 3,873,200 |
| 13 Mar 2024 | 25.05 | 25.59 | 24.94 | 25.49 | 24.76 | 5,355,300 |
| 12 Mar 2024 | 24.80 | 25.20 | 24.67 | 25.08 | 24.37 | 5,710,600 |
| 11 Mar 2024 | 24.42 | 24.67 | 24.22 | 24.59 | 23.89 | 2,844,900 |
| 08 Mar 2024 | 24.08 | 24.81 | 23.81 | 24.64 | 23.94 | 4,406,200 |
| 07 Mar 2024 | 24.50 | 24.80 | 24.08 | 24.14 | 23.45 | 3,742,200 |
| 06 Mar 2024 | 24.33 | 24.79 | 24.06 | 24.47 | 23.77 | 4,804,600 |
| 05 Mar 2024 | 24.25 | 24.83 | 23.95 | 24.12 | 23.43 | 3,310,200 |
| 04 Mar 2024 | 24.50 | 24.60 | 23.91 | 24.18 | 23.49 | 3,686,300 |
| 01 Mar 2024 | 24.02 | 24.69 | 23.84 | 24.47 | 23.77 | 6,316,100 |
| 29 Feb 2024 | 23.33 | 24.15 | 23.30 | 24.05 | 23.37 | 5,093,100 |
| 28 Feb 2024 | 23.68 | 23.75 | 23.25 | 23.56 | 22.89 | 2,730,900 |
| 27 Feb 2024 | 23.09 | 24.01 | 23.09 | 23.81 | 23.13 | 3,992,500 |
| 26 Feb 2024 | 22.79 | 23.28 | 22.73 | 22.89 | 22.24 | 1,900,300 |
| 23 Feb 2024 | 23.11 | 23.17 | 22.80 | 22.90 | 22.25 | 2,336,200 |
| 22 Feb 2024 | 22.99 | 23.22 | 22.75 | 23.11 | 22.45 | 3,997,800 |
| 21 Feb 2024 | 22.53 | 22.94 | 22.12 | 22.92 | 22.27 | 3,807,300 |
| 20 Feb 2024 | 21.75 | 22.85 | 21.62 | 22.53 | 21.89 | 5,025,900 |
| 19 Feb 2024 | 22.00 | 22.00 | 21.62 | 21.85 | 21.23 | 2,068,400 |
| 16 Feb 2024 | 22.17 | 22.42 | 21.90 | 22.03 | 21.40 | 3,763,900 |
| 15 Feb 2024 | 22.91 | 22.95 | 22.10 | 22.10 | 21.47 | 6,921,200 |
| 14 Feb 2024 | 22.93 | 22.95 | 22.56 | 22.58 | 21.94 | 3,157,400 |
| 09 Feb 2024 | 22.65 | 23.36 | 22.51 | 23.13 | 22.47 | 5,209,700 |
| 08 Feb 2024 | 23.10 | 23.70 | 21.88 | 22.69 | 22.04 | 8,094,000 |
| 07 Feb 2024 | 22.61 | 23.25 | 22.46 | 23.06 | 22.40 | 2,777,700 |
| 06 Feb 2024 | 22.21 | 22.91 | 22.19 | 22.71 | 22.06 | 3,310,600 |
| 05 Feb 2024 | 22.43 | 22.57 | 21.85 | 22.13 | 21.50 | 3,701,000 |
| 02 Feb 2024 | 22.62 | 22.76 | 21.99 | 22.52 | 21.88 | 5,553,100 |
| 01 Feb 2024 | 22.45 | 22.92 | 22.39 | 22.62 | 21.98 | 5,141,000 |
| 31 Jan 2024 | 22.19 | 23.12 | 22.16 | 22.36 | 21.72 | 12,590,800 |
| 30 Jan 2024 | 22.53 | 22.62 | 21.98 | 22.16 | 21.53 | 4,923,000 |
| 29 Jan 2024 | 22.78 | 22.93 | 22.49 | 22.55 | 21.91 | 2,909,500 |
| 26 Jan 2024 | 23.25 | 23.34 | 22.62 | 22.84 | 22.19 | 4,548,400 |
| 25 Jan 2024 | 22.35 | 23.37 | 22.35 | 23.16 | 22.50 | 4,373,000 |
| 24 Jan 2024 | 22.76 | 23.10 | 22.07 | 22.34 | 21.70 | 4,291,200 |
| 23 Jan 2024 | 22.32 | 22.82 | 22.25 | 22.50 | 21.86 | 3,930,500 |
| 22 Jan 2024 | 22.42 | 22.65 | 21.92 | 22.25 | 21.62 | 6,595,600 |
| 19 Jan 2024 | 21.84 | 22.48 | 21.30 | 22.31 | 21.68 | 9,138,100 |
| 18 Jan 2024 | 22.51 | 22.63 | 21.70 | 21.78 | 21.16 | 5,299,700 |
| 17 Jan 2024 | 22.34 | 22.72 | 22.18 | 22.42 | 21.78 | 5,029,400 |
| 16 Jan 2024 | 22.87 | 22.90 | 22.37 | 22.43 | 21.79 | 5,254,100 |
| 15 Jan 2024 | 22.68 | 23.25 | 22.56 | 22.87 | 22.22 | 2,165,600 |
| 12 Jan 2024 | 23.06 | 23.64 | 22.22 | 22.86 | 22.21 | 6,672,800 |
| 11 Jan 2024 | 22.88 | 23.10 | 22.64 | 22.94 | 22.29 | 5,594,100 |
| 10 Jan 2024 | 22.78 | 23.12 | 22.60 | 22.85 | 22.20 | 3,126,200 |
| 09 Jan 2024 | 22.61 | 22.89 | 22.32 | 22.72 | 22.07 | 3,784,800 |
| 08 Jan 2024 | 22.10 | 23.00 | 21.85 | 22.78 | 22.13 | 4,880,200 |
| 05 Jan 2024 | 21.82 | 22.60 | 21.63 | 22.16 | 21.53 | 6,993,000 |
| 04 Jan 2024 | 22.67 | 22.70 | 21.77 | 21.92 | 21.30 | 9,310,600 |
| 03 Jan 2024 | 22.91 | 23.09 | 22.42 | 22.74 | 22.09 | 8,445,100 |
| 02 Jan 2024 | 23.93 | 23.97 | 23.00 | 23.14 | 22.48 | 4,831,100 |
| 28 Dec 2023 | 23.95 | 24.28 | 23.84 | 24.08 | 23.40 | 3,412,900 |
| 27 Dec 2023 | 24.00 | 24.16 | 23.69 | 24.08 | 23.40 | 3,004,500 |
| 26 Dec 2023 | 24.25 | 24.52 | 23.98 | 24.16 | 23.47 | 2,895,700 |
| 22 Dec 2023 | 23.87 | 24.30 | 23.67 | 24.22 | 23.53 | 3,629,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.