2m 2m 2m 2m 2m 2m 2m
Cyrela Braz Sp ADR (CYRBY)
OTC
$4.28-$0.30 (-6.55%)
Price as of Jun 03, 2026- N/AMarket Cap
- 4.81%1-Year Change
- Residential ConstructionIndustry
Cyrela Braz Sp ADR (CYRBY)
$4.28-$0.30 (-6.55%)
- 1 Month-6.35%Low Price$4.05High Price$5.39
- 3 Months-22.60%Low Price$4.05High Price$5.94
- 1 Year-3.60%Low Price$4.04High Price$7.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 4.58 | 4.58 | 4.50 | 4.55 | -6.19% | 2,136 |
05/08/2026 | 4.64 | 4.85 | 4.64 | 4.85 | +3.63% | 12,403 |
05/07/2026 | 4.69 | 4.69 | 4.67 | 4.68 | -2.83% | 211 |
05/06/2026 | 4.86 | 4.86 | 4.76 | 4.82 | -10.64% | 62,217 |
05/05/2026 | 4.69 | 5.39 | 4.69 | 5.39 | +17.94% | 2,867 |
05/04/2026 | 4.76 | 4.76 | 4.55 | 4.57 | -7.99% | 16,518 |
05/01/2026 | 4.93 | 4.97 | 4.93 | 4.97 | +2.39% | 121 |
04/30/2026 | 4.80 | 4.85 | 4.69 | 4.85 | +0.85% | 15,054 |
04/29/2026 | 4.90 | 4.90 | 4.80 | 4.81 | -2.04% | 2,234 |
04/28/2026 | 4.96 | 4.96 | 4.91 | 4.91 | -9.07% | 10,864 |
04/27/2026 | 5.08 | 5.40 | 5.04 | 5.40 | +2.47% | 2,139 |
04/24/2026 | 5.36 | 5.39 | 5.27 | 5.27 | +2.33% | 5,475 |
04/23/2026 | 5.45 | 5.46 | 5.15 | 5.15 | -4.63% | 607 |
04/22/2026 | 5.48 | 5.52 | 5.40 | 5.40 | -3.57% | 2,635 |
04/21/2026 | 5.73 | 5.73 | 5.39 | 5.60 | -5.08% | 2,934 |
04/20/2026 | 5.57 | 5.90 | 5.54 | 5.90 | +6.21% | 1,710 |
04/17/2026 | 5.64 | 5.64 | 5.56 | 5.56 | -0.63% | 7,836 |
04/16/2026 | 5.49 | 5.59 | 5.48 | 5.59 | -1.06% | 234 |
04/15/2026 | 5.53 | 5.65 | 5.51 | 5.65 | +4.63% | 4,668 |
04/14/2026 | 5.64 | 5.64 | 5.40 | 5.40 | -3.05% | 67 |
04/13/2026 | 5.20 | 5.65 | 5.20 | 5.57 | +3.72% | 1,607 |
04/10/2026 | 5.65 | 5.65 | 5.37 | 5.37 | -9.60% | 6,727 |
04/09/2026 | 5.33 | 5.95 | 5.33 | 5.94 | +10.61% | 4,047 |
04/08/2026 | 5.56 | 5.56 | 5.37 | 5.37 | +6.02% | 4,775 |
04/07/2026 | 5.18 | 5.20 | 5.07 | 5.07 | -9.39% | 2,619 |
04/06/2026 | 5.28 | 5.59 | 5.25 | 5.59 | +5.87% | 1,747 |
04/02/2026 | 5.26 | 5.34 | 5.26 | 5.28 | -3.12% | 1,383 |
04/01/2026 | 5.49 | 5.49 | 5.45 | 5.45 | +1.11% | 160 |
03/31/2026 | 5.17 | 5.39 | 5.02 | 5.39 | +5.89% | 5,209 |
03/30/2026 | 4.97 | 5.09 | 4.97 | 5.09 | -3.05% | 3,770 |
03/27/2026 | 5.08 | 5.25 | 5.07 | 5.25 | -2.42% | 1,404 |
03/26/2026 | 5.21 | 5.38 | 5.21 | 5.38 | +1.13% | 1,015 |
03/25/2026 | 5.47 | 5.47 | 5.32 | 5.32 | +6.40% | 11,901 |
03/24/2026 | 5.03 | 5.10 | 4.94 | 5.00 | +0.40% | 2,914 |
03/23/2026 | 5.00 | 5.12 | 4.98 | 4.98 | +3.11% | 2,825 |
03/20/2026 | 4.70 | 4.85 | 4.70 | 4.83 | -6.21% | 32,736 |
03/19/2026 | 5.05 | 5.15 | 5.03 | 5.15 | -3.92% | 32,908 |
03/18/2026 | 5.50 | 5.50 | 5.22 | 5.36 | 0.00% | 2,519 |
03/17/2026 | 5.23 | 5.36 | 5.23 | 5.36 | -2.55% | 5,269 |
03/16/2026 | 5.10 | 5.50 | 4.86 | 5.50 | +12.47% | 1,437 |
03/13/2026 | 5.31 | 5.31 | 4.89 | 4.89 | -8.03% | 20,183 |
03/12/2026 | 5.31 | 5.32 | 5.23 | 5.32 | -5.89% | 14,227 |
03/11/2026 | 5.85 | 5.85 | 5.44 | 5.65 | 0.00% | 20,475 |
03/10/2026 | 5.34 | 5.66 | 5.34 | 5.65 | +8.65% | 3,228 |
03/09/2026 | 5.23 | 5.24 | 5.20 | 5.20 | -2.62% | 1,277 |
03/06/2026 | 5.30 | 5.37 | 5.23 | 5.34 | -3.44% | 1,237 |
03/05/2026 | 5.42 | 5.53 | 5.33 | 5.53 | -5.47% | 2,837 |
03/04/2026 | 5.66 | 5.85 | 5.65 | 5.85 | +5.98% | 4,890 |
03/03/2026 | 5.60 | 5.60 | 5.35 | 5.52 | -8.76% | 8,999 |
03/02/2026 | 5.59 | 6.05 | 5.59 | 6.05 | 0.00% | 10,893 |
02/27/2026 | 6.05 | 6.10 | 5.80 | 6.05 | -6.92% | 24,690 |
02/26/2026 | 6.46 | 6.50 | 6.18 | 6.50 | +1.12% | 242 |
02/25/2026 | 5.85 | 6.60 | 5.85 | 6.43 | -0.54% | 1,482 |
02/24/2026 | 6.40 | 6.61 | 6.05 | 6.46 | -3.30% | 679 |
02/23/2026 | 6.18 | 6.75 | 6.06 | 6.68 | +8.98% | 7,746 |
02/20/2026 | 6.30 | 6.35 | 6.05 | 6.13 | -2.19% | 6,897 |
02/19/2026 | 6.19 | 6.27 | 5.90 | 6.27 | +1.83% | 863 |
02/18/2026 | 6.25 | 6.60 | 5.65 | 6.16 | -2.88% | 2,984 |
02/17/2026 | 6.20 | 6.53 | 5.85 | 6.34 | +9.20% | 8,657 |
02/13/2026 | 6.20 | 6.99 | 5.81 | 5.81 | -10.68% | 62,519 |
02/12/2026 | 6.20 | 6.99 | 6.20 | 6.50 | -7.14% | 7,944 |
02/11/2026 | 6.30 | 7.00 | 6.30 | 7.00 | 0.00% | 1,910 |
02/10/2026 | 6.30 | 7.00 | 6.30 | 7.00 | +4.40% | 6,878 |
02/09/2026 | 6.05 | 6.85 | 6.04 | 6.71 | -3.40% | 1,504 |
02/06/2026 | 6.30 | 7.00 | 6.25 | 6.94 | +0.48% | 3,123 |
02/05/2026 | 6.20 | 7.00 | 6.20 | 6.91 | +7.43% | 2,746 |
02/04/2026 | 6.30 | 6.43 | 6.30 | 6.43 | -5.44% | 103 |
02/03/2026 | 6.10 | 6.91 | 6.10 | 6.80 | -0.73% | 1,777 |
02/02/2026 | 6.00 | 6.85 | 6.00 | 6.85 | +7.03% | 473 |
01/30/2026 | 5.90 | 6.90 | 5.90 | 6.40 | +0.98% | 692 |
01/29/2026 | 6.15 | 6.49 | 5.94 | 6.34 | -3.38% | 4,191 |
01/28/2026 | 6.19 | 6.56 | 6.16 | 6.56 | +9.41% | 621 |
01/27/2026 | 5.45 | 6.21 | 5.40 | 6.00 | +2.14% | 1,733 |
01/26/2026 | 5.65 | 5.95 | 5.52 | 5.87 | +8.70% | 8,917 |
01/23/2026 | 5.20 | 5.93 | 5.20 | 5.40 | +0.68% | 4,447 |
01/22/2026 | 5.25 | 5.41 | 5.10 | 5.36 | +2.81% | 20,526 |
01/21/2026 | 5.15 | 5.22 | 5.15 | 5.22 | +2.24% | 579 |
01/20/2026 | 4.75 | 5.20 | 4.75 | 5.10 | +2.38% | 1,044 |
01/16/2026 | 4.75 | 5.04 | 4.75 | 4.98 | -2.18% | 797 |
01/15/2026 | 4.80 | 5.20 | 4.80 | 5.10 | +1.90% | 353 |
01/14/2026 | 5.11 | 5.20 | 5.00 | 5.00 | +1.63% | 4,444 |
01/13/2026 | 4.95 | 5.14 | 4.91 | 4.92 | -6.23% | 3,834 |
01/12/2026 | 4.85 | 5.29 | 4.80 | 5.25 | +7.08% | 4,944 |
01/09/2026 | 4.90 | 5.30 | 4.90 | 4.90 | +4.26% | 6,176 |