Cyrela Brazil Realty SA (PK) (CYRBY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 3.5898 | -0.21 | -5.53 | 3.68 | 3.7194 | 3.5898 | 16012 |
| 1721251320 | 3.8 | -0.03 | -0.77 | 3.8395 | 3.8594 | 3.78 | 27414 |
| 1721164920 | 3.8294 | 0.1 | 2.67 | 3.7798 | 3.83 | 3.7525 | 2781 |
| 1721078940 | 3.7297 | -0.03 | -0.81 | 3.66 | 3.7297 | 3.66 | 12028 |
| 1720819200 | 3.76 | -0.09 | -2.34 | 3.705 | 3.76 | 3.705 | 2280 |
| 1720733280 | 3.85 | 0.13 | 3.36 | 3.775 | 3.85 | 3.775 | 21 |
| 1720646880 | 3.725 | 0.1 | 2.90 | 3.7 | 3.725 | 3.7 | 1125 |
| 1720560540 | 3.6201 | 0.05 | 1.26 | 3.6201 | 3.6201 | 3.6201 | 95 |
| 1720473600 | 3.575 | -0.06 | -1.52 | 3.52 | 3.59 | 3.52 | 13493 |
| 1720214640 | 3.63 | 0.24 | 7.09 | 3.55 | 3.63 | 3.55 | 800 |
| 1720041000 | 3.3898 | 0.1 | 3.03 | 3.36 | 3.3898 | 3.36 | 21180 |
| 1719955740 | 3.29 | -0.01 | -0.30 | 3.242 | 3.29 | 3.242 | 829 |
| 1719868980 | 3.3 | -0.07 | -2.08 | 3.31 | 3.31 | 3.2501 | 1402 |
| 1719610020 | 3.37 | -0.19 | -5.34 | 3.385 | 3.4297 | 3.3698 | 28200 |
| 1719523200 | 3.56 | 0.17 | 5.01 | 3.43 | 3.56 | 3.43 | 869 |
| 1719437040 | 3.3903 | -0.2 | -5.67 | 3.42 | 3.42 | 3.3903 | 2358 |
| 1719350880 | 3.594 | 0.03 | 0.96 | 3.59 | 3.594 | 3.59 | 650 |
| 1719264540 | 3.56 | 0.04 | 1.24 | 3.57 | 3.59 | 3.55 | 1748 |
| 1719005220 | 3.5164 | 0.19 | 5.60 | 3.45 | 3.5164 | 3.39 | 59614 |
| 1718918640 | 3.33 | -0.13 | -3.76 | 3.47 | 3.47 | 3.33 | 1474 |
| 1718746140 | 3.46 | 0.05 | 1.46 | 3.425 | 3.46 | 3.4003 | 23665 |
| 1718659680 | 3.4102 | -0.08 | -2.29 | 3.4102 | 3.4102 | 3.4102 | 100017 |
| 1718400300 | 3.49 | 0.02 | 0.58 | 3.518 | 3.518 | 3.4702 | 1134 |
| 1718314140 | 3.47 | 0.01 | 0.29 | 3.47 | 3.47 | 3.47 | 67650 |
| 1718227380 | 3.46 | -0.15 | -4.02 | 3.52 | 3.52 | 3.46 | 403 |
| 1718141340 | 3.605 | 0.04 | 1.04 | 3.5602 | 3.605 | 3.5602 | 507 |
| 1718054880 | 3.568 | 0.03 | 0.79 | 3.6 | 3.6 | 3.5503 | 623 |
| 1717795800 | 3.54 | -0.23 | -6.11 | 3.67 | 3.67 | 3.54 | 305 |
| 1717709400 | 3.7702 | 0.12 | 3.28 | 3.75 | 3.84 | 3.75 | 12661 |
| 1717622460 | 3.6503 | -0.01 | -0.27 | 3.64 | 3.6901 | 3.62 | 42294 |
| 1717536360 | 3.66 | 0.01 | 0.27 | 3.6102 | 3.66 | 3.6102 | 117 |
| 1717450140 | 3.65 | 0.01 | 0.27 | 3.65 | 3.65 | 3.65 | 1469 |
| 1717190940 | 3.64 | -0.12 | -3.06 | 3.64 | 3.64 | 3.64 | 400 |
| 1717104540 | 3.755 | 0.11 | 2.88 | 3.9 | 3.9 | 3.755 | 848 |
| 1717018020 | 3.65 | -0.07 | -1.75 | 3.65 | 3.65 | 3.65 | 250 |
| 1716931740 | 3.715 | -0.01 | -0.13 | 3.72 | 3.72 | 3.705 | 4141 |
| 1716585840 | 3.72 | 0.05 | 1.36 | 3.845 | 3.845 | 3.72 | 1200 |
| 1716499740 | 3.67 | -0.13 | -3.42 | 3.79 | 3.79 | 3.67 | 7444 |
| 1716412800 | 3.8 | -0.19 | -4.81 | 3.92 | 3.92 | 3.8 | 1582 |
| 1716326940 | 3.992 | -0.04 | -0.94 | 3.96 | 3.992 | 3.96 | 600 |
| 1716240180 | 4.03 | -0.02 | -0.49 | 3.99 | 4.03 | 3.98 | 813 |
| 1715981340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1715894940 | 4.05 | 0.08 | 2.01 | 4 | 4.05 | 3.9875 | 5856 |
| 1715808000 | 3.9702 | 0.01 | 0.31 | 3.95 | 3.98 | 3.95 | 1309 |
| 1715722140 | 3.958 | -0.01 | -0.30 | 3.9902 | 3.9902 | 3.958 | 903 |
| 1715635200 | 3.97 | -0.02 | -0.50 | 4.01 | 4.01 | 3.97 | 3272 |
| 1715376000 | 3.99 | -0.15 | -3.62 | 4.08 | 4.08 | 3.95 | 14670 |
| 1715289720 | 4.14 | -0.05 | -1.19 | 4.07 | 4.14 | 4.07 | 1726 |
| 1715203200 | 4.19 | -0.03 | -0.71 | 4.1702 | 4.19 | 4.1702 | 356 |
| 1715117340 | 4.22 | -0.01 | -0.24 | 4.23 | 4.23 | 4.22 | 1636 |
| 1715030940 | 4.23 | 0.09 | 2.17 | 4 | 4.3098 | 4 | 101462 |
| 1714771740 | 4.14 | 0.07 | 1.72 | 4.22 | 4.25 | 4.14 | 5540 |
| 1714685340 | 4.07 | 0.2 | 5.17 | 4.07 | 4.07 | 4.07 | 596 |
| 1714599000 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1714512600 | 3.87 | -0.23 | -5.61 | 4.11 | 4.1874 | 3.87 | 503 |
| 1714425720 | 4.1 | 0.32 | 8.47 | 3.8549 | 4.1 | 3.85 | 2832 |
| 1714166700 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714080300 | 3.78 | -0.26 | -6.44 | 3.7645 | 3.78 | 3.7645 | 107 |
| 1713994020 | 4.04 | 0.27 | 7.04 | 4.1557 | 4.1557 | 3.9 | 6647 |
| 1713907740 | 3.7742 | -0.44 | -10.50 | 4.16 | 4.2 | 3.7741 | 4406 |
| 1713821340 | 4.2168 | 0.35 | 9.17 | 3.8834 | 4.2168 | 3.8834 | 89 |
| 1713561900 | 3.8627 | 0.01 | 0.23 | 3.8627 | 3.8627 | 3.8627 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
