Dark

CYRBY
CYRELA BRAZIL RLTY S/ADR
stock OTC ADR

EOD

Aug 5, 2026

4.25USD-4.922%(-0.22)19,662

Pre-market

0.00USD-100.000%(-4.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	4.4600	4.4600	4.2450	4.2500	-4.922%	19,662	0.000%
2026-08-04	4.2410	4.4700	4.2410	4.4700	+3.472%	878	-4.922%
2026-08-03	4.3860	4.3860	4.2150	4.3200	+0.699%	1,280	-1.620%
2026-07-31	4.2900	4.5600	4.2450	4.2900	0.000%	3,779	-0.932%
2026-07-30	4.1900	4.2960	4.1900	4.2900	-6.536%	1,649	-0.932%
2026-07-29	4.1600	4.5900	4.1000	4.5900	+6.993%	17,109	-7.407%
2026-07-28	4.1000	4.2900	4.1000	4.2900	+1.179%	3,388	-0.932%
2026-07-27	4.1500	4.2400	4.1350	4.2400	-7.625%	23,874	+0.236%
2026-07-24	4.1700	4.5900	4.1010	4.5900	+9.286%	787	-7.407%
2026-07-23	4.1900	4.2000	4.1050	4.2000	-2.552%	2,185	+1.190%
2026-07-22	4.7000	4.7000	4.1700	4.3100	-8.493%	1,178	-1.392%
2026-07-21	4.2300	4.7100	4.1450	4.7100	+13.221%	1,174	-9.766%
2026-07-20	4.2350	4.2360	4.1600	4.1600	-12.051%	288	+2.163%
2026-07-17	4.2600	4.7300	4.1850	4.7300	+10.514%	4,519	-10.148%
2026-07-16	4.4400	4.4400	4.2800	4.2800	-2.283%	1,817	-0.701%
2026-07-15	4.5050	4.5050	4.3800	4.3800	-3.736%	3,058	-2.968%
2026-07-14	4.4750	4.5500	4.3450	4.5500	0.000%	55,346	-6.593%
2026-07-13	4.5500	4.5500	4.4050	4.5500	0.000%	1,721	-6.593%
2026-07-10	4.5200	4.5500	4.4980	4.5500	+2.477%	5,971	-6.593%
2026-07-09	4.2610	4.4400	4.2600	4.4400	+6.475%	2,156	-4.279%
2026-07-08	4.2000	4.2000	4.1700	4.1700	-8.352%	1,405	+1.918%
2026-07-07	4.5500	4.5500	4.3464	4.5500	+0.664%	1,704	-6.593%
2026-07-06	4.1100	4.5370	4.1100	4.5200	-0.659%	2,770	-5.973%
2026-07-02	4.4700	4.5500	4.4210	4.5500	+4.839%	4,478	-6.593%
2026-07-01	4.5500	4.5500	4.3000	4.3400	-3.341%	4,470	-2.074%
2026-06-30	4.3850	4.4900	4.3580	4.4900	+11.970%	6,453	-5.345%
2026-06-29	4.4600	4.5310	4.0100	4.0100	-9.928%	2,346	+5.985%
2026-06-26	4.4000	4.4750	4.4000	4.4520	+8.058%	1,354	-4.537%
2026-06-25	4.3510	4.3820	4.1200	4.1200	-2.138%	416	+3.155%
2026-06-24	4.2600	4.3360	4.1100	4.2100	+1.814%	7,484	+0.950%
2026-06-23	4.1910	4.2100	4.1350	4.1350	-3.613%	4,502	+2.781%
2026-06-22	4.5700	4.5700	4.1900	4.2900	-6.536%	6,843	-0.932%
2026-06-18	4.8500	4.8500	4.0350	4.5900	-5.361%	4,303	-7.407%
2026-06-17	4.3450	4.8500	4.2400	4.8500	+13.583%	63,501	-12.371%
2026-06-16	4.2750	4.2875	4.2700	4.2700	+0.708%	1,499	-0.468%
2026-06-15	4.4820	4.4900	4.2400	4.2400	+0.474%	73,838	+0.236%
2026-06-12	3.7700	4.2830	3.7700	4.2200	-1.632%	14,617	+0.711%
2026-06-11	4.0000	4.2900	3.9400	4.2900	+9.160%	21,232	-0.932%
2026-06-10	3.7400	4.9500	3.7400	3.9300	-21.242%	27,889	+8.142%
2026-06-09	5.0000	5.0000	3.9300	4.9900	-16.134%	23,819	-14.830%
2026-06-08	4.0600	5.9500	3.9200	5.9500	+48.010%	11,643	-28.571%
2026-06-05	4.1100	4.1200	4.0200	4.0200	-12.609%	17,055	+5.721%
2026-06-04	4.5250	4.7000	4.1100	4.6000	+7.477%	5,313	-7.609%
2026-06-03	4.3800	4.3800	4.0700	4.2800	-6.550%	16,005	-0.701%
2026-06-02	4.4850	4.5800	4.4300	4.5800	+4.566%	4,374	-7.205%
2026-06-01	4.4100	4.4100	4.3800	4.3800	+1.624%	2,373	-2.968%
2026-05-29	4.3800	4.4825	4.3100	4.3100	-0.920%	6,134	-1.392%
2026-05-28	4.4200	4.4535	4.3500	4.3500	+0.694%	23,083	-2.299%
2026-05-27	4.4950	4.5134	4.3200	4.3200	-6.087%	2,051	-1.620%
2026-05-26	4.5588	4.6000	4.4500	4.6000	+3.604%	4,637	-7.609%
2026-05-22	4.1000	4.6000	4.1000	4.4400	-6.329%	10,972	-4.279%
2026-05-21	4.3825	4.7400	4.3699	4.7400	+17.037%	1,781	-10.338%
2026-05-20	4.4225	4.4500	4.0500	4.0500	-6.250%	8,686	+4.938%
2026-05-19	4.2725	4.3500	4.2725	4.3200	-2.703%	6,209	-1.620%
2026-05-18	4.3900	4.4400	4.3100	4.4400	+4.717%	7,566	-4.279%
2026-05-15	4.1800	4.2900	4.1800	4.2400	-4.719%	4,916	+0.236%
2026-05-14	4.3900	4.4634	4.3900	4.4500	+0.451%	2,948	-4.494%
2026-05-13	4.6450	4.6450	4.4250	4.4300	-0.673%	5,167	-4.063%
2026-05-12	4.5900	4.5900	4.4600	4.4600	-1.978%	9,653	-4.709%
2026-05-11	4.5750	4.5750	4.5000	4.5500	-6.186%	2,136	-6.593%
2026-05-08	4.6440	4.8500	4.6400	4.8500	+3.632%	12,403	-12.371%
2026-05-07	4.6850	4.6850	4.6725	4.6800	-2.830%	211	-9.188%
2026-05-06	4.8640	4.8640	4.7580	4.8163	-10.644%	62,217	-11.758%
2026-05-05	4.6850	5.3900	4.6850	5.3900	+17.943%	2,867	-21.150%
2026-05-04	4.7600	4.7600	4.5500	4.5700	-7.993%	16,518	-7.002%
2026-05-01	4.9250	4.9670	4.9250	4.9670	+2.391%	121	-14.435%
2026-04-30	4.8000	4.8510	4.6880	4.8510	+0.852%	15,054	-12.389%
2026-04-29	4.9000	4.9000	4.8000	4.8100	-2.037%	2,234	-11.642%
2026-04-28	4.9600	4.9600	4.9100	4.9100	-9.074%	10,864	-13.442%
2026-04-27	5.0825	5.4000	5.0425	5.4000	+2.467%	2,139	-21.296%
2026-04-24	5.3600	5.3900	5.2700	5.2700	+2.330%	5,475	-19.355%
2026-04-23	5.4525	5.4625	5.1500	5.1500	-4.630%	607	-17.476%
2026-04-22	5.4800	5.5175	5.4000	5.4000	-3.571%	2,635	-21.296%
2026-04-21	5.7325	5.7325	5.3850	5.6000	-5.085%	2,934	-24.107%
2026-04-20	5.5725	5.9000	5.5375	5.9000	+6.211%	1,710	-27.966%
2026-04-17	5.6400	5.6400	5.5550	5.5550	-0.626%	7,836	-23.492%
2026-04-16	5.4925	5.5900	5.4800	5.5900	-1.062%	234	-23.971%
2026-04-15	5.5275	5.6500	5.5125	5.6500	+4.630%	4,668	-24.779%
2026-04-14	5.6400	5.6400	5.4000	5.4000	-3.052%	67	-21.296%
2026-04-13	5.2000	5.6500	5.2000	5.5700	+3.724%	1,607	-23.698%
2026-04-10	5.6500	5.6500	5.3700	5.3700	-9.596%	6,727	-20.857%
2026-04-09	5.3250	5.9500	5.3250	5.9400	+10.615%	4,047	-28.451%
2026-04-08	5.5600	5.5600	5.3700	5.3700	+6.022%	4,775	-20.857%
2026-04-07	5.1800	5.2000	5.0650	5.0650	-9.392%	2,619	-16.091%
2026-04-06	5.2750	5.5900	5.2500	5.5900	+5.871%	1,747	-23.971%
2026-04-02	5.2600	5.3425	5.2550	5.2800	-3.119%	1,383	-19.508%
2026-04-01	5.4900	5.4900	5.4500	5.4500	+1.113%	160	-22.018%
2026-03-31	5.1700	5.3900	5.0200	5.3900	+5.894%	5,209	-21.150%
2026-03-30	4.9675	5.0900	4.9675	5.0900	-3.048%	3,770	-16.503%
2026-03-27	5.0825	5.2500	5.0650	5.2500	-2.416%	1,404	-19.048%
2026-03-26	5.2125	5.3800	5.2125	5.3800	+1.128%	1,015	-21.004%
2026-03-25	5.4675	5.4675	5.3200	5.3200	+6.400%	11,901	-20.113%
2026-03-24	5.0275	5.1025	4.9430	5.0000	+0.402%	2,914	-15.000%
2026-03-23	5.0000	5.1150	4.9800	4.9800	+3.106%	2,825	-14.659%
2026-03-20	4.7000	4.8500	4.7000	4.8300	-6.214%	32,736	-12.008%
2026-03-19	5.0500	5.1500	5.0300	5.1500	-3.918%	32,908	-17.476%
2026-03-18	5.5000	5.5000	5.2200	5.3600	0.000%	2,519	-20.709%
2026-03-17	5.2300	5.3600	5.2300	5.3600	-2.545%	5,269	-20.709%
2026-03-16	5.1000	5.5000	4.8625	5.5000	+12.474%	1,437	-22.727%
2026-03-13	5.3125	5.3125	4.8900	4.8900	-8.031%	20,183	-13.088%
2026-03-12	5.3100	5.3170	5.2325	5.3170	-5.894%	14,227	-20.068%
2026-03-11	5.8500	5.8500	5.4350	5.6500	0.000%	20,475	-24.779%
2026-03-10	5.3400	5.6550	5.3400	5.6500	+8.654%	3,228	-24.779%
2026-03-09	5.2325	5.2375	5.2000	5.2000	-2.622%	1,277	-18.269%
2026-03-06	5.3000	5.3675	5.2256	5.3400	-3.436%	1,137	-20.412%
2026-03-05	5.4200	5.5300	5.3300	5.5300	-5.470%	2,837	-23.146%
2026-03-04	5.6600	5.8500	5.6500	5.8500	+5.978%	4,890	-27.350%
2026-03-03	5.6000	5.6000	5.3500	5.5200	-8.760%	8,999	-23.007%
2026-03-02	5.5875	6.0500	5.5875	6.0500	0.000%	10,893	-29.752%
2026-02-27	6.0500	6.1000	5.8000	6.0500	-6.923%	24,690	-29.752%
2026-02-26	6.4625	6.5000	6.1750	6.5000	+1.123%	242	-34.615%
2026-02-25	5.8500	6.6000	5.8500	6.4278	-0.537%	1,482	-33.881%
2026-02-24	6.4000	6.6125	6.0500	6.4625	-3.299%	679	-34.236%
2026-02-23	6.1750	6.7500	6.0600	6.6830	+8.977%	7,746	-36.406%
2026-02-20	6.3000	6.3500	6.0500	6.1325	-2.193%	6,897	-30.697%
2026-02-19	6.1900	6.2700	5.9040	6.2700	+1.827%	863	-32.217%
2026-02-18	6.2500	6.6025	5.6500	6.1575	-2.879%	2,984	-30.978%
2026-02-17	6.2000	6.5250	5.8500	6.3400	+9.197%	8,657	-32.965%
2026-02-13	6.2000	6.9900	5.8060	5.8060	-10.677%	62,519	-26.800%
2026-02-12	6.2000	6.9900	6.2000	6.5000	-7.143%	7,944	-34.615%
2026-02-11	6.3000	7.0000	6.3000	7.0000	0.000%	1,910	-39.286%
2026-02-10	6.3000	7.0000	6.3000	7.0000	+4.400%	6,878	-39.286%
2026-02-09	6.0500	6.8525	6.0375	6.7050	-3.400%	1,504	-36.614%
2026-02-06	6.3000	7.0000	6.2500	6.9410	+0.485%	3,123	-38.770%
2026-02-05	6.2000	7.0000	6.2000	6.9075	+7.426%	2,746	-38.473%
2026-02-04	6.3000	6.4300	6.3000	6.4300	-5.441%	103	-33.904%
2026-02-03	6.0950	6.9080	6.0950	6.8000	-0.730%	1,777	-37.500%
2026-02-02	6.0000	6.8500	6.0000	6.8500	+7.031%	473	-37.956%
2026-01-30	5.9000	6.9000	5.9000	6.4000	+0.978%	692	-33.594%
2026-01-29	6.1500	6.4918	5.9350	6.3380	-3.384%	4,191	-32.944%
2026-01-28	6.1900	6.5600	6.1550	6.5600	+9.412%	621	-35.213%
2026-01-27	5.4500	6.2050	5.3990	5.9957	+2.141%	1,733	-29.116%
2026-01-26	5.6500	5.9500	5.5225	5.8700	+8.704%	8,917	-27.598%
2026-01-23	5.2000	5.9250	5.2000	5.4000	+0.677%	4,447	-21.296%
2026-01-22	5.2500	5.4100	5.0954	5.3637	+2.812%	20,526	-20.764%
2026-01-21	5.1500	5.2170	5.1500	5.2170	+2.244%	579	-18.536%
2026-01-20	4.7500	5.2000	4.7500	5.1025	+2.376%	1,044	-16.707%
2026-01-16	4.7500	5.0370	4.7500	4.9841	-2.177%	797	-14.729%
2026-01-15	4.8000	5.2000	4.8000	5.0950	+1.900%	353	-16.585%
2026-01-14	5.1120	5.2000	5.0000	5.0000	+1.626%	4,444	-15.000%
2026-01-13	4.9500	5.1400	4.9060	4.9200	-6.232%	3,834	-13.618%
2026-01-12	4.8500	5.2900	4.8000	5.2470	+7.082%	4,944	-19.001%
2026-01-09	4.9000	5.3025	4.9000	4.9000	+4.255%	6,176	-13.265%
2026-01-08	4.7000	5.2124	4.7000	4.7000	-12.963%	1,252	-9.574%
2026-01-07	4.8000	5.4000	4.8000	5.4000	+0.139%	1,208	-21.296%
2026-01-06	4.9500	5.4700	4.9500	5.3925	+1.745%	1,528	-21.187%
2026-01-05	4.7500	5.3000	4.7500	5.3000	+16.740%	36,205	-19.811%
2026-01-02	5.0000	5.1499	4.1500	4.5400	-20.768%	36,806	-6.388%
2025-12-31	5.7000	5.7300	5.3000	5.7300	+0.175%	1,345	-25.829%
2025-12-30	5.6000	5.7200	5.5250	5.7200	+3.063%	500	-25.699%
2025-12-29	5.1375	5.5500	4.9500	5.5500	-0.716%	2,747	-23.423%
2025-12-26	6.1000	6.1000	5.1425	5.5900	-2.443%	9,070	-23.971%
2025-12-24	5.5250	5.7300	5.5250	5.7300	+2.321%	200	-25.829%
2025-12-23	5.2600	5.6000	5.2600	5.6000	+7.075%	4,939	-24.107%
2025-12-22	5.4500	5.9125	5.2300	5.2300	-4.125%	132,468	-18.738%
2025-12-19	5.3075	5.6025	5.2000	5.4550	+4.702%	4,508	-22.090%
2025-12-18	5.3375	5.6125	5.2100	5.2100	+0.192%	116	-18.426%
2025-12-17	5.2100	5.5540	5.2000	5.2000	-4.762%	19,868	-18.269%
2025-12-16	6.0200	6.0200	4.3800	5.4600	-6.024%	17,300	-22.161%
2025-12-15	5.8000	6.3300	5.5800	5.8100	-5.682%	2,516	-26.850%
2025-12-12	6.6000	6.6000	5.9000	6.1600	-7.888%	5,534	-31.006%
2025-12-11	6.3000	6.6875	6.3000	6.6875	+7.000%	983	-36.449%
2025-12-10	5.9250	6.2500	5.9250	6.2500	-5.159%	426	-32.000%
2025-12-09	6.1320	6.7300	6.1175	6.5900	-2.910%	1,064	-35.508%
2025-12-08	6.4625	6.8850	6.4625	6.7875	+3.153%	272	-37.385%
2025-12-05	7.0875	7.0875	6.4800	6.5800	-8.497%	8,287	-35.410%
2025-12-04	7.0200	7.1910	7.0200	7.1910	+2.000%	782	-40.898%
2025-12-03	6.9575	7.0500	6.9090	7.0500	+2.026%	316	-39.716%
2025-12-02	6.8000	6.9100	6.7525	6.9100	+7.132%	2,050	-38.495%
2025-12-01	6.7175	6.7175	6.4500	6.4500	-3.731%	110	-34.109%
2025-11-28	6.5900	6.7000	6.5425	6.7000	+3.715%	272	-36.567%
2025-11-26	6.4900	6.5475	6.4600	6.4600	+2.540%	2,969	-34.211%
2025-11-25	6.3920	6.4275	6.3000	6.3000	-3.374%	1,707	-32.540%
2025-11-24	6.7000	6.7000	6.3350	6.5200	+5.331%	381	-34.816%
2025-11-21	6.6500	6.6500	6.1900	6.1900	-21.745%	5,987	-31.341%
2025-11-20	6.3750	7.9200	6.3125	7.9100	+23.305%	1,244	-46.271%
2025-11-19	6.4500	6.4500	6.3900	6.4150	-2.766%	9,824	-33.749%
2025-11-18	6.4075	6.5975	6.4075	6.5975	+0.572%	1,596	-35.582%
2025-11-17	6.5700	6.6000	6.5300	6.5600	-5.612%	7,022	-35.213%
2025-11-14	6.5825	6.9500	6.5350	6.9500	+8.679%	1,283	-38.849%
2025-11-13	6.4500	6.4700	6.3700	6.3950	-7.853%	603	-33.542%
2025-11-12	6.4850	6.9400	6.4850	6.9400	+5.279%	503	-38.761%
2025-11-11	6.5550	6.5920	6.5400	6.5920	+7.187%	770	-35.528%
2025-11-10	6.3000	6.3075	6.1500	6.1500	+1.318%	665	-30.894%
2025-11-07	6.1200	6.2400	6.0700	6.0700	+4.475%	2,342	-29.984%
2025-11-06	5.9375	5.9700	5.8100	5.8100	-1.022%	7,904	-26.850%
2025-11-05	5.8700	5.9400	5.8450	5.8700	+0.859%	3,382	-27.598%
2025-11-04	5.6200	5.8200	5.6200	5.8200	+0.345%	1,240	-26.976%
2025-11-03	5.7100	5.8000	5.6625	5.8000	+3.387%	294	-26.724%
2025-10-31	5.6150	5.6400	5.5625	5.6100	+3.125%	1,181	-24.242%
2025-10-30	5.5510	5.6225	5.4400	5.4400	-2.683%	499	-21.875%
2025-10-29	5.5900	5.5900	5.5900	5.5900	-1.411%	529	-23.971%
2025-10-28	5.5650	5.6700	5.5475	5.6700	+0.177%	964	-25.044%
2025-10-27	5.5625	5.6600	5.5500	5.6600	+3.853%	993	-24.912%
2025-10-24	5.5800	5.6300	5.3300	5.4500	+5.416%	479	-22.018%
2025-10-23	5.5140	5.5325	5.1700	5.1700	-7.014%	747	-17.795%
2025-10-22	5.4885	5.5600	5.4850	5.5600	+7.336%	779	-23.561%
2025-10-21	5.4400	5.4980	5.1800	5.1800	-1.521%	764	-17.954%
2025-10-20	5.4500	5.5600	4.9000	5.2600	+2.935%	2,774	-19.202%
2025-10-17	5.1870	5.2430	5.1100	5.1100	+2.200%	219	-16.830%
2025-10-16	5.2780	5.3460	5.0000	5.0000	-5.482%	1,678	-15.000%
2025-10-15	5.2750	5.3350	5.2750	5.2900	-0.377%	2,031	-19.660%
2025-10-14	5.1950	5.3100	5.1100	5.3100	+31.436%	2,356	-19.962%
2025-10-13	5.2680	5.3175	4.0400	4.0400	-20.472%	1,940	+5.198%
2025-10-10	5.2000	5.3709	4.9600	5.0800	-3.605%	1,740	-16.339%
2025-10-09	5.4440	5.5650	5.2700	5.2700	-2.588%	666	-19.355%
2025-10-08	5.5430	5.7500	5.4100	5.4100	-1.815%	2,001	-21.442%
2025-10-07	5.6500	5.6500	5.4250	5.5100	-4.257%	2,667	-22.868%
2025-10-06	5.4500	5.7550	5.4500	5.7550	+5.596%	131	-26.151%
2025-10-03	5.6000	5.6510	5.4500	5.4500	-2.330%	1,567	-22.018%
2025-10-02	5.7000	5.9990	5.5800	5.5800	+27.689%	3,722	-23.835%
2025-10-01	5.3500	5.8100	4.3700	4.3700	-22.518%	2,962	-2.746%
2025-09-30	5.7720	5.7750	5.6400	5.6400	-1.708%	767	-24.645%
2025-09-29	5.6940	5.7820	5.6940	5.7380	-16.111%	1,944	-25.932%
2025-09-26	5.6020	6.8400	5.6020	6.8400	+20.635%	458	-37.865%
2025-09-25	5.5980	5.6700	5.5550	5.6700	-3.077%	643	-25.044%
2025-09-24	5.6420	5.8900	5.6380	5.8500	-0.847%	523	-27.350%
2025-09-23	5.8900	5.9000	5.6000	5.9000	+2.609%	8,827	-27.966%
2025-09-22	5.6375	5.8680	5.5850	5.7500	-0.519%	900	-26.087%
2025-09-19	5.6790	5.8500	5.6790	5.7800	+3.214%	176,997	-26.471%
2025-09-18	5.7400	5.7820	5.6000	5.6000	-2.269%	989	-24.107%
2025-09-17	5.8000	5.8000	5.7300	5.7300	-4.341%	25,071	-25.829%
2025-09-16	5.9000	5.9900	5.8700	5.9900	+5.088%	1,537	-29.048%
2025-09-15	5.7200	5.9500	5.7000	5.7000	+1.786%	30,466	-25.439%
2025-09-12	5.5950	5.6080	5.5950	5.6000	+2.190%	132,305	-24.107%
2025-09-11	5.5000	5.6175	5.4550	5.4800	+0.366%	48,947	-22.445%
2025-09-10	5.5000	5.5000	5.3925	5.4600	+0.738%	68,873	-22.161%
2025-09-09	5.3300	5.5000	5.3300	5.4200	+6.275%	197,659	-21.587%
2025-09-08	5.4600	5.4600	5.1000	5.1000	-3.042%	96,937	-16.667%
2025-09-05	5.1500	5.3600	5.1500	5.2600	+2.136%	81,602	-19.202%
2025-09-04	5.0700	5.1500	5.0700	5.1500	+0.980%	38,147	-17.476%
2025-09-03	5.0825	5.1000	5.0650	5.1000	0.000%	170	-16.667%
2025-09-02	5.0625	5.1000	5.0250	5.1000	-1.163%	1,083	-16.667%
2025-08-29	5.1975	5.2775	5.0500	5.1600	-1.808%	3,925	-17.636%
2025-08-28	5.0500	5.3000	5.0500	5.2550	+9.252%	190,763	-19.125%
2025-08-27	4.9100	4.9325	4.8100	4.8100	-0.825%	1,298	-11.642%
2025-08-26	4.8500	4.8800	4.8500	4.8500	+0.414%	195	-12.371%
2025-08-25	4.9475	4.9475	4.8300	4.8300	+2.766%	10,052	-12.008%
2025-08-22	4.5350	4.7700	4.5120	4.7000	+6.818%	858	-9.574%
2025-08-21	4.4950	4.5175	4.4000	4.4000	-2.200%	6,484	-3.409%
2025-08-20	4.4990	4.4990	4.4990	4.4990	-0.279%	16	-5.535%
2025-08-19	4.4950	4.5380	4.4950	4.5116	-0.844%	3,111	-5.798%
2025-08-18	4.7966	4.7966	4.5500	4.5500	-5.208%	334	-6.593%
2025-08-15	4.6210	4.9500	4.6210	4.8000	+9.091%	5,123	-11.458%
2025-08-14	4.6100	4.6666	4.4000	4.4000	-3.297%	2,018	-3.409%
2025-08-13	4.5500	4.5700	4.5500	4.5500	-3.805%	3,730	-6.593%
2025-08-12	4.6500	4.7300	4.6500	4.7300	+3.501%	386	-10.148%
2025-08-11	4.6180	4.6180	4.5700	4.5700	-1.720%	84	-7.002%
2025-08-08	4.6750	4.6750	4.6500	4.6500	+0.216%	252	-8.602%
2025-08-07	4.5700	4.6400	4.5475	4.6400	+1.978%	1,321	-8.405%
2025-08-06	4.5150	4.5500	4.5150	4.5500	+3.881%	3,989	-6.593%
2025-08-05	4.6000	4.6000	4.3600	4.3800	+1.624%	4,348	-2.968%
2025-08-04	4.4300	4.4399	4.3100	4.3100	-0.231%	1,628	-1.392%
2025-08-01	4.5550	4.5550	4.3200	4.3200	-1.370%	334	-1.620%
2025-07-31	4.3800	4.3800	4.3800	4.3800	+1.155%	200	-2.968%
2025-07-30	4.3350	4.4000	4.3250	4.3300	-2.587%	1,223	-1.848%
2025-07-29	4.8500	4.8500	4.4450	4.4450	+3.132%	39	-4.387%
2025-07-28	4.4850	4.4850	4.3020	4.3100	-4.222%	2,483	-1.392%
2025-07-25	4.8500	4.9400	4.5000	4.5000	-0.552%	1,781	-5.556%
2025-07-24	4.5900	4.5900	4.5250	4.5250	-1.844%	474	-6.077%
2025-07-23	4.6025	4.7470	4.6025	4.6100	0.000%	69,125	-7.809%
2025-07-22	4.7600	4.7600	4.6100	4.6100	-3.354%	439,050	-7.809%
2025-07-21	4.8275	4.8275	4.7700	4.7700	-2.653%	307	-10.901%
2025-07-18	4.7825	4.9000	4.7000	4.9000	+3.594%	1,557	-13.265%
2025-07-17	4.8500	4.8951	4.6200	4.7300	-0.630%	360,682	-10.148%
2025-07-16	4.6600	4.9000	4.5900	4.7600	+2.808%	270,262	-10.714%
2025-07-15	4.6732	4.7425	4.6300	4.6300	-1.068%	3,315	-8.207%
2025-07-14	4.5900	4.6800	4.5675	4.6800	+0.214%	7,796	-9.188%
2025-07-11	4.6150	4.6700	4.5900	4.6700	+1.743%	2,154	-8.994%
2025-07-10	4.5950	4.5950	4.5900	4.5900	-0.864%	663	-7.407%
2025-07-09	4.7280	4.7600	4.6300	4.6300	0.000%	118,617	-8.207%
2025-07-08	4.7000	4.7275	4.6300	4.6300	+2.661%	11,800	-8.207%
2025-07-07	4.7675	4.7675	4.5100	4.5100	-4.651%	1,105	-5.765%
2025-07-02	4.7300	4.7300	4.7300	4.7300	-0.421%	14	-10.148%
2025-07-01	4.8500	4.8500	4.7500	4.7500	-0.835%	650	-10.526%
2025-06-30	4.7400	4.7900	4.7000	4.7900	+4.814%	66,552	-11.273%
2025-06-26	4.6600	4.7050	4.5700	4.5700	+2.928%	204	-7.002%
2025-06-24	4.6950	4.6950	4.4400	4.4400	-2.632%	228	-4.279%
2025-06-23	4.6900	4.6900	4.5550	4.5600	+4.348%	76	-6.798%
2025-06-18	4.6200	4.6298	4.3700	4.3700	-0.114%	75	-2.746%
2025-06-13	4.3550	4.3750	4.3300	4.3750	-2.125%	494	-2.857%
2025-06-11	4.4700	4.4700	4.4700	4.4700	-1.325%	59	-4.922%
2025-06-10	4.5100	4.5300	4.5000	4.5300	+2.489%	1,073	-6.181%
2025-06-09	4.3820	4.4300	4.3800	4.4200	-0.897%	7,138	-3.846%
2025-06-06	4.4600	4.4600	4.4600	4.4600	+0.450%	240	-4.709%
2025-06-04	4.5000	4.5000	4.4400	4.4400	-1.114%	758	-4.279%
2025-06-03	4.4600	4.5300	4.4600	4.4900	+2.746%	1,749	-5.345%
2025-06-02	4.3700	4.3700	4.3500	4.3700	+2.222%	2,433	-2.746%
2025-05-30	4.2600	4.2750	4.2600	4.2750	-5.420%	503	-0.585%
2025-05-29	4.3250	4.5200	4.3230	4.5200	+0.668%	425	-5.973%
2025-05-28	4.3900	4.4900	4.3900	4.4900	-0.443%	262	-5.345%
2025-05-27	4.5000	4.5100	4.5000	4.5100	+3.204%	229	-5.765%
2025-05-23	4.1600	4.3700	4.1600	4.3700	-0.114%	718	-2.746%
2025-05-22	4.4100	4.4500	4.3750	4.3750	-1.018%	954	-2.857%
2025-05-21	4.4400	4.5200	4.4200	4.4200	+2.791%	977	-3.846%
2025-05-20	4.6066	4.6675	4.3000	4.3000	-6.522%	910	-1.163%
2025-05-19	4.5900	4.6050	4.5900	4.6000	+2.908%	1,010	-7.609%
2025-05-16	4.4700	4.4700	4.4700	4.4700	+1.591%	16	-4.922%
2025-05-15	4.4400	4.4400	4.4000	4.4000	-4.762%	658	-3.409%
2025-05-14	4.4024	4.6200	4.4024	4.6200	+7.193%	78	-8.009%
2025-05-13	4.6500	4.8000	4.2000	4.3100	-2.599%	408	-1.392%
2025-05-12	4.5500	4.6000	4.4250	4.4250	-3.279%	321	-3.955%
2025-05-09	4.4500	4.5750	4.4500	4.5750	-0.543%	847	-7.104%
2025-05-08	4.5500	4.6700	4.5500	4.6000	-3.766%	2,883	-7.609%
2025-05-07	4.5400	4.7800	4.5400	4.7800	+5.055%	123	-11.088%
2025-05-06	4.5500	4.5500	4.5500	4.5500	+4.598%	100	-6.593%
2025-05-05	4.0500	4.3500	4.0500	4.3500	-6.452%	58	-2.299%
2025-05-02	4.3500	4.6500	4.3500	4.6500	+5.085%	160	-8.602%
2025-05-01	4.6500	4.6500	4.2700	4.4250	-3.279%	358	-3.955%
2025-04-30	4.5750	4.5750	4.5750	4.5750	+4.720%	34	-7.104%
2025-04-29	4.5200	4.5200	4.1000	4.3688	-11.563%	1,092	-2.719%
2025-04-28	4.4975	4.9400	4.4975	4.9400	+0.816%	2	-13.968%
2025-04-25	4.6250	4.9000	4.4875	4.9000	+5.263%	250	-13.265%
2025-04-24	4.3500	4.6550	4.3500	4.6550	+2.759%	553	-8.700%
2025-04-23	4.5200	4.5450	4.5200	4.5300	0.000%	2,559	-6.181%
2025-04-22	4.4450	4.5300	4.4450	4.5300	+3.952%	7,469	-6.181%
2025-04-21	4.4000	4.4000	4.3578	4.3578	-2.728%	301	-2.474%
2025-04-17	4.3050	4.4800	4.3050	4.4800	+10.074%	374	-5.134%
2025-04-16	4.2550	4.2675	4.0700	4.0700	0.000%	700	+4.423%
2025-04-15	4.2400	4.2850	4.0700	4.0700	-4.684%	167	+4.423%
2025-04-14	4.2300	4.2700	4.2300	4.2700	+4.146%	523	-0.468%
2025-04-11	4.0500	4.1000	4.0500	4.1000	-0.485%	109	+3.659%
2025-04-10	4.1500	4.1600	4.0800	4.1200	-2.370%	139	+3.155%
2025-04-09	4.0000	4.2200	4.0000	4.2200	+3.941%	1,132	+0.711%
2025-04-08	4.0800	4.1100	4.0600	4.0600	+0.744%	19,056	+4.680%
2025-04-07	3.9900	4.1050	3.9900	4.0300	-0.494%	609	+5.459%
2025-04-04	4.1600	4.1600	4.0500	4.0500	-4.706%	25,602	+4.938%
2025-04-03	4.3600	4.4300	4.2000	4.2500	-0.235%	14,082	0.000%
2025-04-02	4.3500	4.3500	4.2600	4.2600	+2.899%	1,020	-0.235%
2025-04-01	4.2000	4.3150	4.1400	4.1400	-1.712%	1,398	+2.657%
2025-03-31	4.2121	4.2121	4.2121	4.2121	-2.044%	5	+0.900%
2025-03-28	4.2500	4.3000	4.2500	4.3000	+3.614%	4,226	-1.163%
2025-03-27	4.2100	4.2100	4.1500	4.1500	-2.192%	34,496	+2.410%
2025-03-26	4.2430	4.2430	4.2430	4.2430	+0.545%	14	+0.165%
2025-03-25	4.2800	4.2800	4.2200	4.2200	+5.500%	4,050	+0.711%
2025-03-24	4.2000	4.2000	4.0000	4.0000	+6.952%	996	+6.250%
2025-03-21	4.2680	4.2680	3.7400	3.7400	-6.500%	155	+13.636%
2025-03-20	4.2400	4.3250	4.0000	4.0000	+6.667%	2,090	+6.250%
2025-03-19	4.1700	4.1700	3.7500	3.7500	-6.484%	6,951	+13.333%
2025-03-18	4.1150	4.1200	4.0100	4.0100	+8.378%	762	+5.985%
2025-03-17	4.1050	4.1050	3.7000	3.7000	-1.596%	1,271	+14.865%
2025-03-14	3.9400	3.9475	3.7600	3.7600	-4.810%	1,000	+13.032%
2025-03-13	3.7400	3.9500	3.7400	3.9500	+5.615%	643	+7.595%
2025-03-12	3.7600	3.7600	3.7200	3.7400	+1.081%	3,700	+13.636%
2025-03-11	3.6200	3.7300	3.6200	3.7000	+13.846%	15	+14.865%
2025-03-10	3.7100	3.7200	3.2500	3.2500	-18.546%	11,723	+30.769%
2025-03-07	3.9900	3.9900	3.7100	3.9900	+4.450%	1,513	+6.516%
2025-03-06	3.7000	3.8200	3.7000	3.8200	+3.473%	8	+11.257%
2025-03-05	3.7000	3.7000	3.6918	3.6918	+3.195%	97	+15.120%
2025-03-04	3.5775	3.5775	3.5775	3.5775	-4.345%	10	+18.798%
2025-03-03	3.7400	3.7400	3.7400	3.7400	-0.796%	34	+13.636%
2025-02-28	3.9200	3.9200	3.7500	3.7700	-0.606%	5,091	+12.732%
2025-02-27	3.7930	3.7930	3.7930	3.7930	-4.698%	139	+12.049%
2025-02-26	3.7900	3.9800	3.7725	3.9800	+2.419%	4,307	+6.784%
2025-02-25	3.8300	3.9500	3.7900	3.8860	+2.533%	977	+9.367%
2025-02-24	3.8300	3.9500	3.7900	3.7900	-3.685%	152	+12.137%
2025-02-21	4.0000	4.0000	3.9350	3.9350	-0.757%	623	+8.005%
2025-02-20	3.9650	3.9650	3.9650	3.9650	+3.525%	196	+7.188%
2025-02-19	3.8600	3.9450	3.8300	3.8300	-0.519%	66	+10.966%
2025-02-18	3.9350	4.1700	3.8500	3.8500	0.000%	5,895	+10.390%
2025-02-14	3.7400	3.8500	3.7400	3.8500	+5.479%	645	+10.390%
2025-02-13	3.6500	3.6500	3.6500	3.6500	-2.145%	9	+16.438%
2025-02-11	3.7300	3.7300	3.7300	3.7300	+5.367%	12	+13.941%
2025-02-10	3.6420	3.6500	3.5400	3.5400	-8.527%	6,712	+20.056%
2025-02-07	3.6500	3.8700	3.6200	3.8700	-13.034%	4,300	+9.819%
2025-02-06	3.8699	4.4500	3.7550	4.4500	-1.982%	1,328	-4.494%
2025-02-05	3.6118	4.5400	3.6118	4.5400	+22.043%	662	-6.388%
2025-02-04	3.7100	3.7200	3.7100	3.7200	-0.797%	1,437	+14.247%
2025-02-03	3.4247	3.7499	3.4247	3.7499	-0.003%	36,846	+13.336%
2025-01-31	3.6150	3.7500	3.6050	3.7500	+9.649%	372	+13.333%

.dark-mode .qtsFBx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtsFBx{ color: #333333; background-color: white; border: 2px solid #333333; }CYRBYCYRELA BRAZIL RLTY S/ADRstock OTC ADR

CYRBY
CYRELA BRAZIL RLTY S/ADR
stock OTC ADR