2m 2m 2m 2m 2m 2m 2m
Cyrela Braz Sp ADR (CYRBY)
OTC
$5.46+$0.30 (+5.81%)
Price as of Oct 02, 2026- N/AMarket Cap
- 8.93%1-Year Change
- Residential ConstructionIndustry
Cyrela Braz Sp ADR (CYRBY)
$5.46+$0.30 (+5.81%)
- 1 Month+10.75%Low Price$4.72High Price$5.60
- 3 Months+20.00%Low Price$4.03High Price$5.60
- 1 Year+8.93%Low Price$3.93High Price$7.27
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.13 | 5.46 | 5.13 | 5.46 | +5.81% | 41,539 |
10/01/2026 | 5.29 | 5.44 | 5.10 | 5.16 | -5.32% | 8,171 |
09/30/2026 | 5.22 | 5.45 | 5.22 | 5.45 | +5.42% | 4,739 |
09/29/2026 | 5.10 | 5.19 | 5.07 | 5.17 | -5.14% | 1,654 |
09/28/2026 | 5.30 | 5.45 | 4.95 | 5.45 | +5.83% | 1,218 |
09/25/2026 | 5.16 | 5.22 | 5.14 | 5.15 | +1.38% | 613 |
09/24/2026 | 5.17 | 5.18 | 5.08 | 5.08 | -2.12% | 29,664 |
09/23/2026 | 5.24 | 5.24 | 5.19 | 5.19 | -2.26% | 2,929 |
09/22/2026 | 5.34 | 5.39 | 5.31 | 5.31 | -3.31% | 2,293 |
09/21/2026 | 5.29 | 5.55 | 5.29 | 5.49 | +3.43% | 7,943 |
09/18/2026 | 5.06 | 5.31 | 4.71 | 5.31 | -4.67% | 2,796 |
09/17/2026 | 5.14 | 5.57 | 5.08 | 5.57 | -0.54% | 397 |
09/16/2026 | 5.03 | 5.64 | 5.02 | 5.60 | +3.70% | 1,388 |
09/15/2026 | 4.93 | 5.40 | 4.93 | 5.40 | +6.72% | 874 |
09/14/2026 | 5.39 | 5.39 | 4.85 | 5.06 | -6.12% | 1,312 |
09/11/2026 | 5.08 | 5.39 | 4.99 | 5.39 | +7.58% | 1,328 |
09/10/2026 | 4.93 | 5.40 | 4.82 | 5.01 | -0.99% | 25,840 |
09/09/2026 | 5.01 | 5.06 | 4.96 | 5.06 | +1.81% | 418 |
09/08/2026 | 5.49 | 5.49 | 4.97 | 4.97 | +5.30% | 23,290 |
09/04/2026 | 5.20 | 5.20 | 4.72 | 4.72 | -4.55% | 79,240 |
09/03/2026 | 5.00 | 5.02 | 4.94 | 4.95 | +0.30% | 15,111 |
09/02/2026 | 4.87 | 5.18 | 4.84 | 4.93 | +18.80% | 125,382 |
09/01/2026 | 4.71 | 4.83 | 4.15 | 4.15 | -8.79% | 43,672 |
08/31/2026 | 4.48 | 4.67 | 4.48 | 4.55 | +3.17% | 784 |
08/28/2026 | 4.66 | 4.66 | 4.40 | 4.41 | -9.63% | 4,548 |
08/27/2026 | 4.65 | 4.88 | 4.57 | 4.88 | -0.41% | 1,903 |
08/26/2026 | 5.00 | 5.00 | 4.75 | 4.90 | -2.00% | 16,664 |
08/25/2026 | 4.72 | 5.00 | 4.72 | 5.00 | +6.61% | 7,190 |
08/24/2026 | 4.50 | 4.69 | 4.49 | 4.69 | +2.18% | 1,909 |
08/21/2026 | 4.45 | 4.59 | 4.39 | 4.59 | +6.99% | 11,365 |
08/20/2026 | 4.20 | 4.32 | 4.20 | 4.29 | +2.14% | 518 |
08/19/2026 | 4.20 | 4.26 | 4.16 | 4.20 | +2.94% | 10,122 |
08/18/2026 | 3.65 | 4.19 | 3.65 | 4.08 | -4.45% | 17,809 |
08/17/2026 | 4.15 | 4.27 | 4.12 | 4.27 | +5.96% | 8,555 |
08/14/2026 | 3.84 | 4.07 | 3.82 | 4.03 | -1.71% | 11,584 |
08/13/2026 | 4.04 | 4.10 | 4.03 | 4.10 | -1.91% | 7,311 |
08/12/2026 | 4.00 | 4.18 | 3.91 | 4.18 | -8.93% | 28,579 |
08/11/2026 | 4.32 | 4.69 | 4.00 | 4.59 | -2.13% | 63,391 |
08/10/2026 | 4.70 | 4.70 | 4.20 | 4.69 | +9.55% | 5,670 |
08/07/2026 | 4.26 | 4.28 | 4.24 | 4.28 | -1.13% | 837 |
08/06/2026 | 4.32 | 4.36 | 4.21 | 4.33 | +1.88% | 17,669 |
08/05/2026 | 4.46 | 4.46 | 4.25 | 4.25 | -4.92% | 19,662 |
08/04/2026 | 4.24 | 4.47 | 4.24 | 4.47 | +3.47% | 878 |
08/03/2026 | 4.39 | 4.39 | 4.22 | 4.32 | +0.70% | 1,280 |
07/31/2026 | 4.29 | 4.56 | 4.25 | 4.29 | 0.00% | 3,779 |
07/30/2026 | 4.19 | 4.30 | 4.19 | 4.29 | -6.54% | 1,639 |
07/29/2026 | 4.16 | 4.59 | 4.10 | 4.59 | +6.99% | 17,109 |
07/28/2026 | 4.10 | 4.29 | 4.10 | 4.29 | +1.18% | 3,388 |
07/27/2026 | 4.15 | 4.24 | 4.14 | 4.24 | -7.63% | 23,874 |
07/24/2026 | 4.17 | 4.59 | 4.10 | 4.59 | +9.29% | 787 |
07/23/2026 | 4.19 | 4.20 | 4.11 | 4.20 | -2.55% | 2,185 |
07/22/2026 | 4.70 | 4.70 | 4.17 | 4.31 | -8.49% | 1,178 |
07/21/2026 | 4.23 | 4.71 | 4.15 | 4.71 | +13.22% | 1,174 |
07/20/2026 | 4.24 | 4.24 | 4.16 | 4.16 | -12.05% | 288 |
07/17/2026 | 4.26 | 4.73 | 4.19 | 4.73 | +10.51% | 4,519 |
07/16/2026 | 4.44 | 4.44 | 4.28 | 4.28 | -2.28% | 1,817 |
07/15/2026 | 4.51 | 4.51 | 4.38 | 4.38 | -3.74% | 3,058 |
07/14/2026 | 4.48 | 4.55 | 4.35 | 4.55 | 0.00% | 55,346 |
07/13/2026 | 4.55 | 4.55 | 4.41 | 4.55 | 0.00% | 1,721 |
07/10/2026 | 4.52 | 4.55 | 4.50 | 4.55 | +2.48% | 5,971 |
07/09/2026 | 4.26 | 4.44 | 4.26 | 4.44 | +6.47% | 2,156 |
07/08/2026 | 4.20 | 4.20 | 4.17 | 4.17 | -8.35% | 1,405 |
07/07/2026 | 4.55 | 4.55 | 4.35 | 4.55 | +0.66% | 1,704 |
07/06/2026 | 4.11 | 4.54 | 4.11 | 4.52 | -0.66% | 2,770 |
07/02/2026 | 4.47 | 4.55 | 4.42 | 4.55 | +4.84% | 4,478 |
07/01/2026 | 4.55 | 4.55 | 4.30 | 4.34 | -3.34% | 4,470 |
06/30/2026 | 4.39 | 4.49 | 4.36 | 4.49 | +11.97% | 6,453 |
06/29/2026 | 4.46 | 4.53 | 4.01 | 4.01 | -9.93% | 2,346 |
06/26/2026 | 4.40 | 4.48 | 4.40 | 4.45 | +8.06% | 1,354 |
06/25/2026 | 4.35 | 4.38 | 4.12 | 4.12 | -2.14% | 416 |
06/24/2026 | 4.26 | 4.34 | 4.11 | 4.21 | +1.81% | 7,484 |
06/23/2026 | 4.19 | 4.21 | 4.14 | 4.14 | -3.61% | 4,502 |
06/22/2026 | 4.57 | 4.57 | 4.19 | 4.29 | -6.54% | 6,843 |
06/18/2026 | 4.85 | 4.85 | 4.04 | 4.59 | -5.36% | 4,303 |
06/17/2026 | 4.35 | 4.85 | 4.24 | 4.85 | +13.58% | 63,501 |
06/16/2026 | 4.28 | 4.29 | 4.27 | 4.27 | +0.71% | 1,499 |
06/15/2026 | 4.48 | 4.49 | 4.24 | 4.24 | +0.47% | 73,838 |
06/12/2026 | 3.77 | 4.28 | 3.77 | 4.22 | -1.63% | 14,617 |
06/11/2026 | 4.00 | 4.29 | 3.94 | 4.29 | +9.16% | 21,232 |
06/10/2026 | 3.74 | 4.95 | 3.74 | 3.93 | -21.24% | 27,889 |
06/09/2026 | 5.00 | 5.00 | 3.93 | 4.99 | -16.13% | 23,819 |
06/08/2026 | 4.06 | 5.95 | 3.92 | 5.95 | +48.01% | 11,643 |
06/05/2026 | 4.11 | 4.12 | 4.02 | 4.02 | -12.61% | 17,055 |
06/04/2026 | 4.53 | 4.70 | 4.11 | 4.60 | +7.48% | 5,313 |
06/03/2026 | 4.38 | 4.38 | 4.07 | 4.28 | -6.55% | 16,005 |
06/02/2026 | 4.49 | 4.58 | 4.43 | 4.58 | +4.57% | 4,374 |
06/01/2026 | 4.41 | 4.41 | 4.38 | 4.38 | +1.62% | 2,373 |
05/29/2026 | 4.38 | 4.48 | 4.31 | 4.31 | -0.92% | 6,134 |
05/28/2026 | 4.42 | 4.45 | 4.35 | 4.35 | +0.69% | 23,083 |
05/27/2026 | 4.50 | 4.51 | 4.32 | 4.32 | -6.09% | 2,051 |
05/26/2026 | 4.56 | 4.60 | 4.45 | 4.60 | +3.60% | 4,637 |
05/22/2026 | 4.10 | 4.60 | 4.10 | 4.44 | -6.33% | 10,972 |
05/21/2026 | 4.38 | 4.74 | 4.37 | 4.74 | +17.04% | 1,781 |
05/20/2026 | 4.42 | 4.45 | 4.05 | 4.05 | -6.25% | 8,686 |
05/19/2026 | 4.27 | 4.35 | 4.27 | 4.32 | -2.70% | 6,209 |
05/18/2026 | 4.39 | 4.44 | 4.31 | 4.44 | +4.72% | 7,566 |
05/15/2026 | 4.18 | 4.29 | 4.18 | 4.24 | -4.72% | 4,916 |
05/14/2026 | 4.39 | 4.46 | 4.39 | 4.45 | +0.45% | 2,948 |
05/13/2026 | 4.65 | 4.65 | 4.43 | 4.43 | -0.67% | 5,167 |
05/12/2026 | 4.59 | 4.59 | 4.46 | 4.46 | -1.98% | 9,653 |