Cyrela Brazil Realty S.A.... (CYRBY)
OTC: CYRBY
· Real-Time Price · USD
4.46
0.02 (0.45%)
At close: Jun 06, 2025, 10:32 AM
CYRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.11% | 800 |
| Jun 3, 2025 | 4.46 | 4.53 | 4.46 | 4.49 | 4.49 | 2.75% | 1,749 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | 2.10% | 2,433 |
| May 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -5.31% | 503 |
| May 29, 2025 | 4.33 | 4.52 | 4.32 | 4.52 | 4.52 | 0.67% | 425 |
| May 28, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | -0.44% | 300 |
| May 27, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 3.20% | 229 |
| May 23, 2025 | 4.16 | 4.37 | 4.16 | 4.37 | 4.37 | -0.23% | 718 |
| May 22, 2025 | 4.41 | 4.45 | 4.38 | 4.38 | 4.38 | -0.90% | 1,000 |
| May 21, 2025 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | 2.79% | 1,000 |
| May 20, 2025 | 4.61 | 4.67 | 4.30 | 4.30 | 4.30 | -6.52% | 910 |
| May 19, 2025 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 2.91% | 1,010 |
| May 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | 100 |
| May 15, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -4.76% | 700 |
| May 14, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 7.19% | 100 |
| May 13, 2025 | 4.65 | 4.80 | 4.20 | 4.31 | 4.31 | -2.71% | 408 |
| May 12, 2025 | 4.55 | 4.60 | 4.43 | 4.43 | 4.43 | -3.28% | 321 |
| May 9, 2025 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | -0.43% | 847 |
| May 8, 2025 | 4.55 | 4.67 | 4.55 | 4.60 | 4.60 | -3.77% | 2,900 |
| May 7, 2025 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 5.05% | 123 |