Dark

CYRLY
Cyrela Commerical Properties S.A. Sponsored GDR (Brazil)
stock OTC

Inactive

May 27, 2020

2.59USD-94.820%(-47.41)2,507

Pre-market

0.00USD-100.000%(-50.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-27	2.5900	2.6000	2.5900	2.5900	-94.820%	2,507	0.000%
2020-03-30	50.0000	50.0000	50.0000	50.0000	+922.495%	106	-94.820%
2020-03-19	4.8900	4.8900	4.8900	4.8900	-80.354%	672	-47.035%
2020-01-21	23.7400	30.8000	23.7400	24.8900	+9.551%	672	-89.594%
2019-12-04	22.7200	22.7200	22.7200	22.7200	+24.630%	112	-88.600%
2019-09-30	18.2300	18.2300	18.2300	18.2300	+15.234%	140	-85.793%
2019-08-27	15.8300	15.8300	15.8200	15.8200	+13.813%	492	-83.628%
2019-07-24	13.9000	13.9000	13.9000	13.9000	+18.905%	121	-81.367%
2019-04-03	11.6900	11.6900	11.6900	11.6900	-1.765%	100	-77.844%
2019-02-01	11.9000	11.9000	11.9000	11.9000	0.000%	120	-78.235%
2019-01-29	11.9000	11.9000	11.9000	11.9000	+47.460%	100	-78.235%
2018-12-31	8.0700	8.0700	8.0700	8.0700	-5.170%	350	-67.906%
2018-11-19	8.5100	8.5100	8.5100	8.5100	-2.632%	184	-69.565%
2018-10-29	8.7400	8.7400	8.7400	8.7400	-6.122%	119	-70.366%
2018-09-20	9.3100	9.3100	9.3100	9.3100	-1.377%	117	-72.180%
2018-07-06	9.4400	9.4400	9.4400	9.4400	-3.080%	624	-72.564%
2018-06-27	10.0500	10.0500	9.7400	9.7400	-11.855%	212	-73.409%
2018-06-08	11.0500	11.0500	11.0500	11.0500	-22.781%	100	-76.561%
2018-03-09	14.3100	14.3100	14.3100	14.3100	+2.361%	100	-81.901%
2018-03-05	13.9800	13.9800	13.9800	13.9800	+16.209%	100	-81.474%
2018-01-31	12.0300	12.0300	12.0300	12.0300	+30.054%	300	-78.470%
2017-09-26	9.2500	9.2500	9.2500	9.2500	-2.938%	800	-72.000%
2017-09-15	9.5300	9.5300	9.5300	9.5300	-4.221%	105	-72.823%
2017-09-14	9.9500	9.9500	9.9500	9.9500	-8.716%	195	-73.970%
2017-09-11	10.6500	10.9000	10.1500	10.9000	-14.710%	400	-76.239%
2017-05-25	12.7800	12.7800	12.7800	12.7800	-9.873%	100	-79.734%
2017-02-15	14.1800	14.1800	14.1800	14.1800	+10.350%	100	-81.735%
2017-01-27	12.8500	12.8500	12.8500	12.8500	-11.440%	189	-79.844%
2016-12-08	14.5100	14.5100	14.5100	14.5100	+22.447%	189	-82.150%
2016-10-21	11.8500	11.8500	11.8500	11.8500	+21.166%	2,758	-78.143%
2016-08-29	9.7800	9.7800	9.7800	9.7800	-25.740%	202	-73.517%
2016-03-28	13.1700	13.1700	13.1700	13.1700	+14.422%	317	-80.334%
2016-02-24	11.5100	11.5100	11.5100	11.5100	+22.839%	212	-77.498%
2016-02-19	9.3700	12.1600	9.3700	9.3700	-1.056%	600	-72.359%
2016-02-18	9.4700	9.4700	9.4700	9.4700	+0.638%	200	-72.650%
2016-02-17	9.4100	9.4100	9.4100	9.4100	-0.318%	200	-72.476%
2016-02-16	9.4300	9.4400	9.4300	9.4400	-0.736%	900	-72.564%
2016-02-11	9.4100	9.5100	9.4100	9.5100	-3.842%	200	-72.766%
2016-02-09	9.8900	9.8900	9.8900	9.8900	+0.713%	143	-73.812%
2016-02-04	9.7200	9.8200	9.7200	9.8200	+2.827%	624	-73.625%
2016-02-03	9.5500	9.5500	9.5500	9.5500	+0.845%	170	-72.880%
2016-02-02	9.4700	9.4700	9.4700	9.4700	-19.746%	112	-72.650%
2016-01-26	11.8000	11.8000	11.8000	11.8000	+27.155%	127	-78.051%
2016-01-25	9.2800	9.2800	9.2800	9.2800	+6.057%	426	-72.091%
2015-12-23	8.7500	8.7500	8.7500	8.7500	-20.814%	1,000	-70.400%
2015-12-08	11.0500	11.0500	11.0500	11.0500	-0.897%	457	-76.561%
2015-12-07	11.1400	11.1500	11.1400	11.1500	-27.409%	698	-76.771%
2015-05-26	15.3600	15.3600	15.3600	15.3600	+1.789%	121	-83.138%
2015-03-23	15.0900	15.0900	15.0900	15.0900	+2.514%	100	-82.836%
2015-03-17	14.7200	14.7200	14.7200	14.7200	-8.401%	100	-82.405%
2015-03-04	16.0700	16.0700	16.0700	16.0700	-10.821%	141	-83.883%
2015-01-28	18.0200	18.0200	18.0200	18.0200	-38.161%	100	-85.627%
2014-09-17	29.1400	29.1400	29.1400	29.1400	-7.404%	134	-91.112%
2014-08-27	31.4700	31.4700	31.4700	31.4700	+1.418%	300	-91.770%
2014-08-22	31.0300	31.0300	31.0300	31.0300	+2.207%	2,150	-91.653%
2014-08-21	30.3600	30.3600	30.3600	30.3600	-5.568%	100	-91.469%
2014-08-07	32.1100	32.1500	32.1100	32.1500	-3.743%	200	-91.944%
2014-06-26	33.4200	33.4200	33.4000	33.4000	+1.643%	264	-92.246%
2014-05-28	31.8900	32.8600	31.8900	32.8600	-7.149%	1,080	-92.118%
2014-05-21	35.3900	35.3900	35.3900	35.3900	+9.600%	2,790	-92.682%
2014-05-15	32.2900	32.2900	32.2900	32.2900	+1.127%	240	-91.979%
2014-05-14	31.9300	31.9300	31.9300	31.9300	+0.694%	240	-91.889%
2014-05-07	31.7100	31.7100	31.7100	31.7100	-3.909%	100	-91.832%
2014-04-29	33.0000	33.0000	33.0000	33.0000	+3.513%	100	-92.152%
2014-04-23	31.8500	31.8800	31.8500	31.8800	-2.567%	400	-91.876%
2014-03-27	32.7200	32.7200	32.7200	32.7200	0.000%	185	-92.084%
2014-03-26	32.7200	32.7200	32.7200	32.7200	+1.050%	185	-92.084%
2014-02-11	32.3900	32.3900	32.3800	32.3800	-1.521%	1,000	-92.001%
2014-02-10	32.8800	32.8800	32.8800	32.8800	-2.549%	200	-92.123%
2014-01-29	33.7400	33.7400	33.7400	33.7400	-5.225%	100	-92.324%
2014-01-07	35.7000	35.8000	35.6000	35.6000	+0.878%	2,689	-92.725%
2013-12-03	35.2900	35.2900	35.2900	35.2900	-1.562%	100	-92.661%
2013-11-29	35.8500	35.8700	35.8500	35.8500	-1.240%	500	-92.775%
2013-11-25	36.3700	36.4000	36.3000	36.3000	-1.009%	400	-92.865%
2013-11-19	36.4700	36.6700	36.4700	36.6700	-0.542%	3,000	-92.937%
2013-11-14	36.0000	38.9500	36.0000	36.8700	-1.443%	3,926	-92.975%
2013-10-30	37.4100	37.4100	37.4100	37.4100	-1.084%	1,125	-93.077%
2013-10-28	37.8200	37.8200	37.8200	37.8200	-0.474%	100	-93.152%
2013-10-24	38.0000	38.0000	38.0000	38.0000	-1.885%	524	-93.184%
2013-10-18	38.6500	38.7300	38.6500	38.7300	-6.787%	600	-93.313%
2013-10-17	41.5500	41.5500	41.5500	41.5500	+7.281%	463	-93.767%
2013-10-16	38.7400	38.7400	38.7300	38.7300	-0.386%	2,390	-93.313%
2013-10-14	38.7700	38.8800	38.7700	38.8800	+0.987%	2,800	-93.338%
2013-10-10	38.2300	38.5000	38.2300	38.5000	+0.130%	1,000	-93.273%
2013-09-12	38.4500	38.4500	38.4500	38.4500	+6.421%	4,350	-93.264%
2013-09-03	36.1300	36.1300	36.1300	36.1300	-0.276%	2,325	-92.831%
2013-08-28	36.2300	36.2300	36.2300	36.2300	+0.919%	100	-92.851%
2013-08-27	36.1700	36.1700	35.9000	35.9000	-3.104%	800	-92.786%
2013-08-21	37.0400	37.0500	37.0400	37.0500	-3.036%	400	-93.009%
2013-08-15	38.0000	38.2100	38.0000	38.2100	+4.513%	690	-93.222%
2013-07-17	36.5600	36.5600	36.5600	36.5600	-6.112%	500	-92.916%
2013-07-01	38.9400	38.9400	38.9400	38.9400	-4.535%	25,000	-93.349%
2013-06-26	40.3700	40.7900	40.2500	40.7900	+7.910%	1,050	-93.650%
2013-06-20	37.7900	37.8000	37.7900	37.8000	-4.085%	300	-93.148%
2013-06-19	39.4100	39.4100	39.4100	39.4100	-7.271%	5,000	-93.428%
2013-06-17	42.7900	42.8100	42.5000	42.5000	-1.848%	500	-93.906%
2013-06-14	43.7100	43.7100	43.3000	43.3000	-1.925%	2,500	-94.018%
2013-06-13	44.1200	44.1500	44.1200	44.1500	-2.753%	2,500	-94.134%
2013-06-04	45.4000	45.4000	45.4000	45.4000	+0.889%	600	-94.295%
2013-05-31	44.3600	45.0000	44.3600	45.0000	-2.913%	1,900	-94.244%
2013-05-29	46.3500	46.3500	46.3500	46.3500	-2.091%	700	-94.412%
2013-05-28	47.3400	47.3400	47.3400	47.3400	+1.067%	200	-94.529%
2013-05-24	46.8400	46.8400	46.8400	46.8400	-0.149%	4,775	-94.471%
2013-05-22	46.9100	46.9100	46.9100	46.9100	+0.107%	1,000	-94.479%
2013-05-21	46.1900	46.8600	46.1900	46.8600	+1.870%	14,050	-94.473%
2013-05-17	46.0000	46.0000	46.0000	46.0000	-1.139%	1,500	-94.370%
2013-05-16	46.5300	46.5300	46.5300	46.5300	-2.718%	1,200	-94.434%
2013-05-14	47.8300	47.8300	47.8300	47.8300	+4.501%	495	-94.585%
2013-05-03	45.7700	45.7700	45.7700	45.7700	-4.586%	2,550	-94.341%
2013-04-29	47.9500	47.9700	47.9500	47.9700	+0.272%	200	-94.601%
2013-04-19	47.8400	47.8400	47.8400	47.8400	+0.737%	1,700	-94.586%
2013-04-18	47.4900	47.4900	47.4900	47.4900	-2.565%	1,000	-94.546%
2013-04-09	48.7400	48.7400	48.7400	48.7400	-2.520%	10,325	-94.686%
2013-04-02	50.0000	50.0000	50.0000	50.0000	-0.418%	100	-94.820%
2013-03-25	50.0100	50.2100	50.0100	50.2100	+1.434%	300	-94.842%
2013-03-22	49.5000	49.5000	49.5000	49.5000	+1.684%	27,500	-94.768%
2013-03-21	48.6600	50.5500	48.6600	48.6800	-2.347%	2,600	-94.680%
2013-03-20	49.8400	49.8500	49.8400	49.8500	-0.320%	2,900	-94.804%
2013-03-12	50.0000	50.0100	50.0000	50.0100	+3.949%	1,300	-94.821%
2013-03-11	48.1100	48.1100	48.1100	48.1100	-3.199%	800	-94.617%
2013-02-21	49.7000	49.7000	49.7000	49.7000	-0.640%	5,000	-94.789%
2013-02-04	50.0200	50.0200	50.0200	50.0200	+2.500%	2,200	-94.822%
2013-01-24	48.8000	48.8000	48.8000	48.8000	-0.367%	2,500	-94.693%
2013-01-03	48.9800	48.9800	48.9800	48.9800	-0.488%	2,500	-94.712%
2012-12-21	49.2200	49.2200	49.2200	49.2200	-2.650%	3,750	-94.738%
2012-11-26	50.5600	50.5600	50.5600	50.5600	-2.769%	3,025	-94.877%
2012-11-09	52.0000	52.0000	52.0000	52.0000	-0.952%	12,500	-95.019%
2012-11-08	52.5000	52.5000	52.5000	52.5000	-0.095%	500	-95.067%
2012-10-24	52.5500	52.5500	52.5500	52.5500	+2.537%	2,500	-95.071%
2012-10-15	51.2500	51.2500	51.2500	51.2500	+0.510%	2,700	-94.946%
2012-09-19	49.6000	51.4100	49.6000	50.9900	+6.920%	700	-94.921%
2012-09-17	47.6900	47.6900	47.6900	47.6900	-2.474%	5,000	-94.569%
2012-09-10	48.9000	48.9000	48.9000	48.9000	+4.065%	5,000	-94.703%
2012-06-29	46.9900	46.9900	46.9900	46.9900	+1.842%	3,700	-94.488%
2012-06-27	46.1400	46.1400	46.1400	46.1400	+1.608%	300	-94.387%
2012-06-15	45.4100	45.4100	45.4100	45.4100	+3.205%	1,125	-94.296%
2012-06-12	44.0000	44.0000	44.0000	44.0000	+3.749%	2,000	-94.114%
2012-06-04	42.4100	42.4100	42.4100	42.4100	+0.976%	3,428	-93.893%
2012-05-29	42.8300	42.8300	41.0000	42.0000	+1.180%	4,659	-93.833%
2012-05-25	41.5100	41.5100	41.5100	41.5100	-6.970%	12,500	-93.761%
2012-05-11	44.6200	44.6200	44.6200	44.6200	+2.930%	1,250	-94.195%
2012-04-26	43.0400	43.3500	43.0400	43.3500	+1.049%	1,500	-94.025%
2012-04-25	42.9700	42.9700	42.9000	42.9000	-0.809%	2,000	-93.963%
2012-04-24	43.2500	43.2500	43.2500	43.2500	+0.348%	1,000	-94.012%
2012-04-20	43.3400	43.3400	43.1000	43.1000	+1.293%	8,000	-93.991%
2012-04-19	42.6900	42.6900	42.5500	42.5500	-0.631%	3,000	-93.913%
2012-04-18	42.4000	42.8200	42.4000	42.8200	-4.950%	500	-93.951%
2012-04-09	44.1500	45.5000	44.1500	45.0500	-1.638%	3,400	-94.251%
2012-04-03	46.6000	46.6000	44.2600	45.8000	+7.260%	7,500	-94.345%
2012-04-02	42.4200	42.7000	42.4200	42.7000	+0.660%	3,000	-93.934%
2012-03-29	42.4200	42.4200	42.4200	42.4200	-3.195%	6,975	-93.894%
2012-03-28	43.8200	43.8200	43.8200	43.8200	+1.412%	3,900	-94.089%
2012-03-26	43.2100	43.2100	43.2100	43.2100	-3.892%	300	-94.006%
2012-03-23	42.1000	44.9600	42.1000	44.9600	+6.038%	400	-94.239%
2012-03-20	42.4000	42.4000	42.4000	42.4000	-0.353%	2,000	-93.892%
2012-03-19	42.8400	42.8400	42.5500	42.5500	-0.351%	9,570	-93.913%
2012-03-14	42.7000	42.7000	42.7000	42.7000	+8.596%	12,760	-93.934%
2012-03-06	39.3200	39.3200	39.3200	39.3200	+4.463%	15,425	-93.413%
2012-02-28	37.6400	37.6400	37.6400	37.6400	-4.077%	2,450	-93.119%
2012-02-21	39.2400	39.2400	39.2400	39.2400	+7.980%	100	-93.400%
2012-02-14	36.3400	36.3400	36.3400	36.3400	-1.784%	15,760	-92.873%
2011-11-11	37.0000	37.0000	37.0000	37.0000	-1.333%	10,000	-93.000%
2011-11-10	37.5000	37.5000	37.5000	37.5000	+1.351%	350	-93.093%
2011-11-04	37.0000	37.0000	37.0000	37.0000	+2.778%	5,000	-93.000%
2011-11-01	37.1200	37.1200	36.0000	36.0000	-2.174%	6,000	-92.806%
2011-10-25	36.8000	36.8000	36.7500	36.8000	0.000%	5,300	-92.962%
2011-10-24	36.8000	36.8000	36.8000	36.8000	-2.620%	2,183	-92.962%
2011-10-18	37.7900	37.7900	37.7900	37.7900	-1.895%	200	-93.146%
2011-10-12	38.5200	38.5200	38.5200	38.5200	+8.294%	200	-93.276%
2011-10-03	35.5700	35.5700	35.5700	35.5700	-3.447%	200	-92.719%
2011-09-27	36.8400	36.8400	36.8400	36.8400	+10.964%	200	-92.970%
2011-09-21	33.4800	33.4800	33.2000	33.2000	-7.752%	600	-92.199%
2011-09-20	35.9900	35.9900	35.9900	35.9900	-0.360%	200	-92.804%
2011-09-19	36.1200	36.1200	36.1200	36.1200	-4.013%	200	-92.829%
2011-09-13	37.6300	37.6300	37.6300	37.6300	-1.672%	200	-93.117%
2011-09-06	38.2800	38.2800	38.2700	38.2700	-0.701%	600	-93.232%
2011-08-22	38.5400	39.6400	38.5400	38.5400	+5.014%	28,600	-93.280%
2011-08-19	36.7000	36.7000	36.7000	36.7000	0.000%	12,500	-92.943%
2011-08-17	36.7000	36.7000	36.7000	36.7000	+4.857%	400	-92.943%
2011-08-12	35.0000	35.0000	35.0000	35.0000	+11.643%	200	-92.600%
2011-08-10	31.3500	31.3500	31.3500	31.3500	-6.390%	100	-91.738%
2011-08-09	33.4900	33.4900	33.4900	33.4900	-6.972%	2,000	-92.266%
2011-08-05	36.0000	36.0000	36.0000	36.0000	-3.897%	1,600	-92.806%
2011-07-22	37.4600	37.4600	37.4600	37.4600	+6.663%	1,800	-93.086%
2011-07-07	35.1200	35.1200	35.1200	35.1200	0.000%	100	-92.625%
2011-07-05	35.1200	35.1200	35.1200	35.1200	-6.720%	1,000	-92.625%
2011-06-30	37.6500	37.6500	37.6500	37.6500	+5.610%	200	-93.121%
2011-06-23	35.6500	35.6500	35.6500	35.6500	+1.509%	200	-92.735%
2011-06-22	35.1200	35.1200	35.1200	35.1200	+2.630%	5,900	-92.625%
2011-03-30	34.2200	34.2200	34.2200	34.2200	+13.124%	200	-92.431%
2010-10-05	30.0000	30.2500	30.0000	30.2500	+8.036%	4,040	-91.438%
2010-10-04	28.0000	28.0000	28.0000	28.0000	-0.533%	200	-90.750%
2010-09-17	28.1500	28.1500	28.1500	28.1500	+0.536%	210	-90.799%
2010-09-07	28.0000	28.0000	28.0000	28.0000	+19.914%	240	-90.750%
2010-07-08	25.3500	25.3500	23.3500	23.3500	+0.215%	9,050	-88.908%
2010-06-21	23.3000	23.3000	23.3000	23.3000	+16.500%	1,000	-88.884%
2010-06-07	21.2000	21.2000	20.0000	20.0000	-28.571%	2,050	-87.050%
2010-04-22	28.0000	28.0000	28.0000	28.0000	+7.692%	100	-90.750%
2010-02-16	26.0000	26.0000	26.0000	26.0000	+4.083%	580	-90.038%
2010-02-05	25.0000	25.0000	24.9800	24.9800	-13.862%	1,400	-89.632%
2010-01-06	29.0000	29.0000	28.6000	29.0000	+5.724%	2,440	-91.069%
2009-12-29	27.4200	27.4300	27.4200	27.4300	+11.959%	684	-90.558%
2009-10-27	24.6000	24.6000	24.5000	24.5000	+4.167%	300	-89.429%
2009-08-14	23.0000	23.5200	23.0000	23.5200	+14.788%	1,585	-88.988%
2009-08-04	20.4900	20.4900	20.4900	20.4900	+8.989%	100	-87.360%
2009-07-17	18.8000	18.8000	18.8000	18.8000	+7.429%	900	-86.223%
2009-05-04	17.5000	17.5000	17.5000	17.5000	+42.857%	5,000	-85.200%
2009-04-01	12.2500	12.2500	12.2500	12.2500	-9.259%	900	-78.857%
2009-03-31	13.5000	13.5000	13.5000	13.5000	+25.000%	1,800	-80.815%
2008-12-09	10.7500	10.8000	10.7500	10.8000	+5.366%	2,200	-76.019%
2008-11-28	10.2500	10.2500	10.2500	10.2500	+17.143%	200	-74.732%
2008-10-28	8.8000	8.8000	8.7500	8.7500	0.000%	2,200	-70.400%

.dark-mode .GDH40C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDH40C{ color: #333333; background-color: white; border: 2px solid #333333; }CYRLYCyrela Commerical Properties S.A. Sponsored GDR (Brazil)stock OTC

CYRLY
Cyrela Commerical Properties S.A. Sponsored GDR (Brazil)
stock OTC