CYRE3

CYRELA REALT ON Historical Data

Company Name Stock Ticker Symbol Market Type
Cyrela Brazil Realty Sa Empreendimentos Participacoes CYRE3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.53 3.76% 14.62 17:45:01
Open Price Low Price High Price Close Price Prev Close
14.19 14.08 15.02 14.62 14.09
more quote information »

CYRE3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3715.0213.6014.147,319,7400.251.74%
1 Month18.6618.8412.7014.8910,988,628-4.04-21.65%
3 Months16.3020.6312.7016.8710,747,148-1.68-10.31%
6 Months13.8420.6311.5515.458,381,6840.785.64%
1 Year13.4920.6311.5515.427,839,0861.138.38%
3 Years26.7134.4011.2019.957,393,733-12.09-45.26%
5 Years12.1934.409.8019.385,710,0222.4319.93%

CYRE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 14.62 0.53 3.76% 14.19 15.02 14.08 8,584,900
Dec 01 2022 14.09 -0.27 -1.88% 14.36 14.44 13.92 11,080,200
Nov 30 2022 14.36 0.02 0.14% 14.32 14.46 13.78 10,468,100
Nov 29 2022 14.34 0.66 4.82% 13.68 14.55 13.60 6,974,200
Nov 28 2022 13.68 -0.14 -1.01% 13.85 14.00 13.61 3,471,400
Nov 25 2022 13.82 -0.51 -3.56% 14.37 14.40 13.62 4,604,800
Nov 24 2022 14.33 0.54 3.92% 13.94 14.62 13.87 4,613,700
Nov 23 2022 13.79 -0.91 -6.19% 14.15 14.16 13.53 10,773,800
Nov 22 2022 14.70 0.00 0.0% 14.70 14.70 14.70 0
Nov 21 2022 14.70 1.09 8.01% 13.90 14.78 13.84 11,414,000
Nov 18 2022 13.61 -0.09 -0.66% 13.93 14.68 13.52 12,827,400
Nov 17 2022 13.70 -0.51 -3.59% 14.00 14.10 12.70 25,384,100
Nov 16 2022 14.21 -0.92 -6.08% 15.07 15.09 14.00 10,423,400
Nov 14 2022 15.13 0.65 4.49% 14.60 15.35 14.59 10,174,600
Nov 11 2022 14.48 -0.72 -4.74% 15.21 15.75 14.29 18,182,900
Nov 10 2022 15.20 -2.02 -11.73% 16.54 16.54 15.08 21,172,900
Nov 09 2022 17.22 0.02 0.12% 17.03 17.53 17.03 5,584,700
Nov 08 2022 17.20 -0.11 -0.64% 17.20 17.71 16.90 6,750,900
Nov 07 2022 17.31 -1.15 -6.23% 18.39 18.46 17.19 15,914,600
See More Historical Prices »
Your Recent History
BOV
CYRE3
CYRELA REA..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 08:10:59