Cyrela Brazil Realty SA (PK) (CYRBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 5.47945205479 | 3.65 | 3.87 | 3.54 | 2758 | 3.66891054 | DR |
| 4 | 0.89 | 30.0675675676 | 2.96 | 4.54 | 2.96 | 4025 | 3.57929993 | DR |
| 12 | 0.23 | 6.35359116022 | 3.62 | 4.54 | 2.61 | 5850 | 3.19643141 | DR |
| 26 | -0.09 | -2.28426395939 | 3.94 | 4.54 | 2.61 | 7081 | 3.56020321 | DR |
| 52 | -0.83 | -17.735042735 | 4.68 | 5.14 | 2.61 | 7115 | 3.73314996 | DR |
| 156 | 0.78 | 25.4071661238 | 3.07 | 5.3366 | 2.19 | 7238 | 3.80907963 | DR |
| 260 | -3.61 | -48.3914209115 | 7.46 | 7.85 | 2.08 | 9395 | 3.83509415 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 3.85 | 0.2 | 5.48 | 3.74 | 3.85 | 3.74 | 645 |
| 1739485320 | 3.65 | -0.08 | -2.14 | 3.65 | 3.65 | 3.65 | 9 |
| 1739399340 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1739312940 | 3.73 | 0.19 | 5.37 | 3.73 | 3.73 | 3.73 | 12 |
| 1739226000 | 3.54 | -0.33 | -8.53 | 3.642 | 3.65 | 3.54 | 6712 |
| 1738967160 | 3.87 | -0.58 | -13.03 | 3.65 | 3.87 | 3.62 | 4300 |
| 1738880400 | 4.45 | -0.09 | -1.98 | 3.8699 | 4.45 | 3.755 | 1328 |
| 1738794000 | 4.54 | 0.82 | 22.04 | 3.6118 | 4.54 | 3.6118 | 662 |
| 1738708080 | 3.72 | -0.03 | -0.80 | 3.71 | 3.72 | 3.71 | 1437 |
| 1738621740 | 3.7499 | -0 | -0.00 | 3.4247 | 3.7499 | 3.4247 | 36846 |
| 1738362000 | 3.75 | 0.33 | 9.65 | 3.615 | 3.75 | 3.605 | 372 |
| 1738276080 | 3.42 | 0.02 | 0.74 | 3.5 | 3.5 | 3.42 | 347 |
| 1738189740 | 3.395 | 0 | 0.15 | 3.4999 | 3.4999 | 3.395 | 119 |
| 1738103280 | 3.39 | -0.06 | -1.74 | 3.36 | 3.39 | 3.36 | 153 |
| 1738016820 | 3.4499 | 0.21 | 6.48 | 3.325 | 3.4499 | 3.325 | 526 |
| 1737757440 | 3.24 | 0.02 | 0.62 | 3.24 | 3.3 | 3.24 | 381 |
| 1737671220 | 3.22 | 0.04 | 1.10 | 3.17 | 3.35 | 3.17 | 3649 |
| 1737584640 | 3.185 | 0.12 | 3.75 | 3.1 | 3.24 | 3.1 | 2249 |
| 1737498540 | 3.07 | 0.11 | 3.72 | 3 | 3.07 | 2.985 | 13025 |
| 1737152880 | 2.96 | 0.08 | 2.78 | 2.96 | 2.96 | 2.96 | 319 |
| 1737066420 | 2.88 | -0.12 | -4.00 | 2.99 | 2.99 | 2.88 | 5281 |
| 1736979720 | 3 | 0.19 | 6.76 | 3 | 3 | 2.892 | 2228 |
| 1736893380 | 2.81 | 0.2 | 7.66 | 2.814 | 2.89 | 2.75 | 2596 |
| 1736806800 | 2.61 | -0.19 | -6.79 | 2.85 | 2.85 | 2.61 | 795 |
| 1736547720 | 2.8 | 0.15 | 5.66 | 2.74 | 2.8 | 2.63 | 720 |
| 1736375340 | 2.65 | -0.13 | -4.68 | 2.64 | 2.65 | 2.62 | 2406 |
| 1736288940 | 2.7799999 | 0.05 | 1.83 | 2.7 | 2.8849999 | 2.7 | 3187 |
| 1736202360 | 2.73 | 0.07 | 2.63 | 2.75 | 2.75 | 2.712 | 5051 |
| 1735942980 | 2.66 | -0.02 | -0.67 | 2.66 | 2.66 | 2.66 | 18 |
| 1735856700 | 2.6779 | -0.14 | -5.04 | 2.65 | 2.745 | 2.65 | 2709 |
| 1735683960 | 2.82 | 0.09 | 3.14 | 2.8 | 2.8849999 | 2.8 | 5042 |
| 1735597740 | 2.7342 | -0.01 | -0.21 | 2.83 | 2.83 | 2.71 | 4581 |
| 1735338000 | 2.74 | -0.07 | -2.49 | 2.74 | 2.75 | 2.73 | 4086 |
| 1735252020 | 2.81 | 0.02 | 0.72 | 2.75 | 2.81 | 2.75 | 2149 |
| 1735078200 | 2.79 | -0.06 | -2.11 | 2.79 | 2.79 | 2.79 | 300 |
| 1734992400 | 2.85 | -0.14 | -4.68 | 2.83 | 2.85 | 2.7799999 | 11335 |
| 1734733200 | 2.99 | 0.19 | 6.79 | 2.9 | 2.99 | 2.88 | 28697 |
| 1734646800 | 2.8 | 0.13 | 4.87 | 2.82 | 2.835 | 2.8 | 612 |
| 1734560940 | 2.67 | -0.23 | -7.93 | 2.81 | 2.81 | 2.64 | 1105 |
| 1734474540 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734388140 | 2.9 | -0.07 | -2.36 | 2.97 | 2.97 | 2.9 | 12920 |
| 1734128940 | 2.97 | -0.02 | -0.67 | 2.96 | 2.97 | 2.955 | 3176 |
| 1734042480 | 2.99 | -0.31 | -9.39 | 3.02 | 3.02 | 2.97 | 12989 |
| 1733955900 | 3.3 | 0.25 | 8.20 | 3.04 | 3.3 | 3.035 | 74229 |
| 1733869200 | 3.05 | 0.04 | 1.33 | 3.05 | 3.05 | 3.0099999 | 3876 |
| 1733782800 | 3.0099999 | 0.03 | 1.01 | 3.005 | 3.0099999 | 2.97 | 6031 |
| 1733523600 | 2.98 | -0.11 | -3.56 | 3.0299999 | 3.0299999 | 2.98 | 13105 |
| 1733437500 | 3.09 | 0.12 | 4.04 | 3.05 | 3.12 | 3.05 | 992 |
| 1733350980 | 2.97 | -0.01 | -0.34 | 2.98 | 3.02 | 2.97 | 1257 |
| 1733264700 | 2.98 | -0.03 | -0.83 | 2.97 | 2.98 | 2.97 | 2511 |
| 1733178180 | 3.005 | -0.01 | -0.17 | 2.98 | 3.005 | 2.98 | 1082 |
| 1732918200 | 3.0099999 | -0.4 | -11.73 | 2.94 | 3.15 | 2.94 | 3890 |
| 1732746540 | 3.41 | -0.26 | -7.08 | 3.48 | 3.48 | 3.41 | 306 |
| 1732660140 | 3.67 | 0.05 | 1.38 | 3.63 | 3.68 | 3.63 | 12456 |
| 1732573560 | 3.62 | 0.12 | 3.43 | 3.62 | 3.62 | 3.62 | 45 |
| 1732314300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732227900 | 3.5 | -0.3 | -7.96 | 3.52 | 3.52 | 3.5 | 13 |
| 1732141740 | 3.8025 | 0.18 | 5.04 | 3.8025 | 3.8025 | 3.8025 | 9 |
| 1732054800 | 3.62 | -0.07 | -1.90 | 3.62 | 3.62 | 3.62 | 365 |
| 1731968460 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
