Cyrela Brazil Realty Sa Empreendimentos Participacoes (CYRE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -2.37633365664 | 20.62 | 21.09 | 19.69 | 5937500 | 20.37409499 | CS |
| 4 | 0.62 | 3.17785750897 | 19.51 | 21.29 | 18.45 | 6219880 | 19.86917503 | CS |
| 12 | -0.7 | -3.36053768603 | 20.83 | 22.1 | 18.45 | 5665950 | 19.87735445 | CS |
| 26 | -2.19 | -9.81182795699 | 22.32 | 25.78 | 18.45 | 5462094 | 21.50109191 | CS |
| 52 | -2.11 | -9.48741007194 | 22.24 | 25.9 | 17.44 | 5573902 | 21.66875738 | CS |
| 156 | -2.21 | -9.89256938227 | 22.34 | 25.9 | 11.55 | 6884489 | 17.52225658 | CS |
| 260 | -1.8 | -8.20793433653 | 21.93 | 34.4 | 11.2 | 6721165 | 19.92338755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 20.13 | -0.61 | -2.94 | 20.85 | 20.85 | 20.02 | 3390800 |
| 1721683800 | 20.74 | 0.78 | 3.91 | 20.06 | 20.75 | 20.01 | 7354500 |
| 1721424600 | 19.96 | 0.03 | 0.15 | 20.08 | 20.4 | 19.89 | 5678800 |
| 1721338200 | 19.93 | -0.73 | -3.53 | 20.53 | 20.59 | 19.69 | 7905900 |
| 1721251800 | 20.66 | -0.27 | -1.29 | 20.88 | 21.09 | 20.58 | 3814200 |
| 1721165340 | 20.93 | 0.43 | 2.10 | 20.62 | 20.95 | 20.5 | 4934100 |
| 1721079000 | 20.5 | 0.23 | 1.13 | 20.24 | 20.57 | 20.14 | 3192800 |
| 1720819800 | 20.27 | -0.78 | -3.71 | 20.98 | 21.11 | 20.27 | 6545400 |
| 1720733400 | 21.05 | 0.43 | 2.09 | 20.8 | 21.29 | 20.65 | 7809800 |
| 1720647000 | 20.62 | 0.65 | 3.25 | 20.21 | 20.78 | 20.21 | 5880000 |
| 1720560540 | 19.97 | 0.32 | 1.63 | 19.61 | 20.12 | 19.43 | 3656400 |
| 1720474200 | 19.65 | -0.34 | -1.70 | 20.05 | 20.09 | 19.56 | 5722500 |
| 1720215000 | 19.99 | 0.18 | 0.91 | 19.82 | 20.1 | 19.45 | 11831600 |
| 1720128540 | 19.81 | 0.64 | 3.34 | 19.4 | 19.95 | 19.39 | 7150900 |
| 1720042200 | 19.17 | 0.32 | 1.70 | 18.97 | 19.34 | 18.97 | 4687800 |
| 1719955800 | 18.85 | 0.23 | 1.24 | 18.61 | 19 | 18.45 | 5023400 |
| 1719869400 | 18.62 | -0.18 | -0.96 | 18.85 | 18.88 | 18.48 | 6150400 |
| 1719610200 | 18.8 | -0.62 | -3.19 | 19.29 | 19.57 | 18.78 | 5915400 |
| 1719523800 | 19.42 | 0.38 | 2.00 | 19.15 | 19.56 | 19.07 | 7683300 |
| 1719437400 | 19.04 | -0.51 | -2.61 | 19.3 | 19.5 | 18.92 | 6339100 |
| 1719351000 | 19.55 | 0.03 | 0.15 | 19.51 | 19.78 | 19.42 | 7121300 |
| 1719264600 | 19.52 | 0.63 | 3.34 | 19.03 | 19.69 | 19.03 | 6380900 |
| 1719005400 | 18.89 | 0.29 | 1.56 | 18.6 | 19.13 | 18.45 | 9366200 |
| 1718918940 | 18.6 | -0.39 | -2.05 | 19.1 | 19.44 | 18.59 | 6007600 |
| 1718832540 | 18.99 | 0.06 | 0.32 | 18.75 | 18.99 | 18.53 | 5071600 |
| 1718746200 | 18.93 | 0.29 | 1.56 | 18.7 | 19.02 | 18.57 | 7650800 |
| 1718659800 | 18.64 | -0.4 | -2.10 | 19 | 19.04 | 18.64 | 3262600 |
| 1718400600 | 19.04 | 0.1 | 0.53 | 18.97 | 19.34 | 18.83 | 6271300 |
| 1718314200 | 18.94 | 0.07 | 0.37 | 19.03 | 19.22 | 18.8 | 4951600 |
| 1718227800 | 18.87 | -0.71 | -3.63 | 19.75 | 20.05 | 18.8 | 8028600 |
| 1718141400 | 19.58 | 0.33 | 1.71 | 19.27 | 19.64 | 19.25 | 4636600 |
| 1718055000 | 19.25 | -0.33 | -1.69 | 19.5 | 19.7 | 19.2 | 2642200 |
| 1717795800 | 19.58 | -0.61 | -3.02 | 19.79 | 20.17 | 19.44 | 3920000 |
| 1717709400 | 20.19 | 0.55 | 2.80 | 19.87 | 20.46 | 19.65 | 7102200 |
| 1717622940 | 19.64 | 0.35 | 1.81 | 19.19 | 19.93 | 19.19 | 9261000 |
| 1717536600 | 19.29 | 0.08 | 0.42 | 19.17 | 19.46 | 19.03 | 3151100 |
| 1717450200 | 19.21 | 0.1 | 0.52 | 19.1 | 19.52 | 18.95 | 4534500 |
| 1717191000 | 19.11 | -0.23 | -1.19 | 19.3 | 19.42 | 18.94 | 4314600 |
| 1717018140 | 19.34 | 0.08 | 0.42 | 19.27 | 19.43 | 19.15 | 3994200 |
| 1716931740 | 19.26 | -0.34 | -1.73 | 20.01 | 20.02 | 19.26 | 6933900 |
| 1716845340 | 19.6 | 0.02 | 0.10 | 19.56 | 19.82 | 19.43 | 2291800 |
| 1716586200 | 19.58 | 0.19 | 0.98 | 19.51 | 20.1 | 19.47 | 7797700 |
| 1716499800 | 19.39 | -0.53 | -2.66 | 19.76 | 19.84 | 19.1 | 9263100 |
| 1716413340 | 19.92 | -0.73 | -3.54 | 20.43 | 20.5 | 19.75 | 5463300 |
| 1716327000 | 20.65 | 0.24 | 1.18 | 20.55 | 20.82 | 20.46 | 5464700 |
| 1716240600 | 20.41 | -0.24 | -1.16 | 20.53 | 20.98 | 20.21 | 3631800 |
| 1715981400 | 20.65 | -0.21 | -1.01 | 20.85 | 20.97 | 20.45 | 4230400 |
| 1715895000 | 20.86 | 0.11 | 0.53 | 21.02 | 21.13 | 20.47 | 4111100 |
| 1715808600 | 20.75 | 0.2 | 0.97 | 20.74 | 21.08 | 20.56 | 5897000 |
| 1715722200 | 20.55 | -0.04 | -0.19 | 20.64 | 20.93 | 20.55 | 2896900 |
| 1715635800 | 20.59 | -0.32 | -1.53 | 20.95 | 21.07 | 20.51 | 2932100 |
| 1715376600 | 20.91 | -0.49 | -2.29 | 21.27 | 21.76 | 20.47 | 5791700 |
| 1715290140 | 21.4 | -0.26 | -1.20 | 21.09 | 21.4 | 20.8 | 6779400 |
| 1715203800 | 21.66 | -0.06 | -0.28 | 21.64 | 21.79 | 21.34 | 5401800 |
| 1715117400 | 21.72 | 0.11 | 0.51 | 21.7 | 21.92 | 21.5 | 2325500 |
| 1715031000 | 21.61 | -0.2 | -0.92 | 21.8 | 22.1 | 21.54 | 2878900 |
| 1714771800 | 21.81 | 1.26 | 6.13 | 21.2 | 21.95 | 21.08 | 8039500 |
| 1714685400 | 20.55 | 0.35 | 1.73 | 20.78 | 20.96 | 20.44 | 8274200 |
| 1714512600 | 20.2 | -0.8 | -3.81 | 20.83 | 20.91 | 20.2 | 3275100 |
| 1714426200 | 21 | 0.16 | 0.77 | 20.93 | 21.24 | 20.85 | 2635000 |
| 1714167000 | 20.84 | -0.24 | -1.14 | 20.65 | 21.29 | 20.65 | 7177500 |
| 1714080540 | 21.08 | -0.22 | -1.03 | 21.1 | 21.24 | 20.71 | 5461700 |
| 1713994200 | 21.3 | -0.07 | -0.33 | 21.25 | 21.35 | 20.81 | 6119700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
