Cury Construtora e Incorporadora SA CURY3
BMFBOVESPA · Brazil · Finance
BRL 27.37-0.37 (-1.33%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 27.74 | -3.41% | BRL 29.14 | BRL 29.38 | BRL 27.56 | 6.35M |
| 2026-09-29 | BRL 28.72 | +4.10% | BRL 27.50 | BRL 28.96 | BRL 27.15 | 4.38M |
| 2026-09-28 | BRL 27.59 | +0.15% | BRL 27.43 | BRL 27.85 | BRL 27.10 | 2.25M |
| 2026-09-25 | BRL 27.55 | +0.40% | BRL 27.24 | BRL 27.69 | BRL 27.09 | 3.80M |
| 2026-09-24 | BRL 27.44 | +0.51% | BRL 27.42 | BRL 27.65 | BRL 27.06 | 3.88M |
| 2026-09-23 | BRL 27.30 | -3.81% | BRL 28.20 | BRL 28.40 | BRL 26.63 | 9.32M |
| 2026-09-22 | BRL 28.38 | -2.27% | BRL 28.69 | BRL 29.02 | BRL 27.89 | 6.04M |
| 2026-09-21 | BRL 29.04 | -0.03% | BRL 29.32 | BRL 29.54 | BRL 28.50 | 6.09M |
| 2026-09-18 | BRL 29.05 | +0.52% | BRL 28.86 | BRL 29.16 | BRL 28.51 | 6.22M |
| 2026-09-17 | BRL 28.90 | -5.15% | BRL 30.77 | BRL 31.11 | BRL 28.36 | 8.76M |
| 2026-09-16 | BRL 30.47 | -2.50% | BRL 31.06 | BRL 31.95 | BRL 30.47 | 3.68M |
| 2026-09-15 | BRL 31.25 | +1.46% | BRL 31.09 | BRL 31.39 | BRL 30.68 | 2.42M |
| 2026-09-14 | BRL 30.80 | -3.21% | BRL 30.97 | BRL 31.34 | BRL 30.23 | 4.97M |
| 2026-09-11 | BRL 31.82 | -1.73% | BRL 32.35 | BRL 32.65 | BRL 31.82 | 1.86M |
| 2026-09-10 | BRL 32.38 | +0.34% | BRL 32.20 | BRL 32.55 | BRL 31.49 | 3.95M |
| 2026-09-09 | BRL 32.27 | -3.64% | BRL 33.45 | BRL 33.45 | BRL 32.27 | 2.45M |
| 2026-09-08 | BRL 33.49 | +0.84% | BRL 33.74 | BRL 33.95 | BRL 33.46 | 1.93M |
| 2026-09-04 | BRL 33.21 | +1.25% | BRL 32.60 | BRL 33.63 | BRL 32.36 | 1.55M |
| 2026-09-03 | BRL 32.80 | -2.55% | BRL 33.94 | BRL 34.76 | BRL 32.66 | 3.36M |
| 2026-09-02 | BRL 33.66 | +4.21% | BRL 32.62 | BRL 33.87 | BRL 31.74 | 4.83M |
| 2026-09-01 | BRL 32.30 | -0.92% | BRL 32.60 | BRL 33.12 | BRL 32.20 | 2.77M |
| 2026-08-31 | BRL 32.60 | -0.37% | BRL 33.18 | BRL 33.91 | BRL 32.43 | 2.66M |
| 2026-08-28 | BRL 32.72 | -0.40% | BRL 32.98 | BRL 33.83 | BRL 32.24 | 4.39M |
| 2026-08-27 | BRL 32.85 | +2.69% | BRL 31.43 | BRL 32.98 | BRL 31.43 | 3.11M |
| 2026-08-26 | BRL 31.99 | -1.81% | BRL 32.58 | BRL 32.85 | BRL 31.86 | 2.99M |
| 2026-08-25 | BRL 32.58 | +7.49% | BRL 30.49 | BRL 32.78 | BRL 30.41 | 3.59M |
| 2026-08-24 | BRL 30.31 | +1.37% | BRL 29.90 | BRL 30.57 | BRL 28.95 | 3.15M |
| 2026-08-21 | BRL 29.90 | -0.17% | BRL 30.14 | BRL 30.60 | BRL 29.76 | 3.71M |
| 2026-08-20 | BRL 29.95 | -4.77% | BRL 31.16 | BRL 31.20 | BRL 29.95 | 3.78M |
| 2026-08-19 | BRL 31.45 | +1.29% | BRL 31.78 | BRL 31.89 | BRL 31.17 | 3.99M |
| 2026-08-18 | BRL 31.05 | -3.93% | BRL 32.33 | BRL 32.33 | BRL 30.92 | 3.02M |
| 2026-08-17 | BRL 32.32 | +1.80% | BRL 31.04 | BRL 32.45 | BRL 30.94 | 3.64M |
| 2026-08-14 | BRL 31.75 | -2.01% | BRL 32.07 | BRL 32.23 | BRL 31.28 | 4.48M |
| 2026-08-13 | BRL 32.40 | +4.96% | BRL 30.67 | BRL 32.40 | BRL 30.67 | 5.35M |
| 2026-08-12 | BRL 30.87 | -2.00% | BRL 31.18 | BRL 31.89 | BRL 30.16 | 7.74M |
| 2026-08-11 | BRL 31.50 | +0.45% | BRL 31.80 | BRL 32.28 | BRL 31.12 | 3.55M |
| 2026-08-07 | BRL 31.36 | -0.54% | BRL 31.50 | BRL 31.70 | BRL 30.58 | 2.93M |
| 2026-08-06 | BRL 31.53 | -1.56% | BRL 31.72 | BRL 32.07 | BRL 31.42 | 3.16M |
| 2026-08-05 | BRL 32.03 | +0.88% | BRL 32.30 | BRL 33.32 | BRL 31.73 | 5.57M |
| 2026-08-04 | BRL 31.75 | +0.95% | BRL 31.95 | BRL 32.22 | BRL 31.01 | 3.91M |
| 2026-08-03 | BRL 31.45 | +4.52% | BRL 30.40 | BRL 31.67 | BRL 30.40 | 4.22M |
| 2026-07-31 | BRL 30.09 | -1.02% | BRL 30.56 | BRL 30.99 | BRL 30.00 | 2.22M |
| 2026-07-30 | BRL 30.40 | +5.37% | BRL 29.04 | BRL 30.53 | BRL 29.04 | 2.94M |
| 2026-07-29 | BRL 28.85 | -4.15% | BRL 30.08 | BRL 30.09 | BRL 28.70 | 2.88M |
| 2026-07-28 | BRL 30.10 | -0.95% | BRL 31.30 | BRL 31.43 | BRL 29.95 | 1.97M |
| 2026-07-27 | BRL 30.39 | +3.54% | BRL 29.51 | BRL 30.48 | BRL 29.51 | 2.71M |
| 2026-07-24 | BRL 29.35 | -0.91% | BRL 29.42 | BRL 29.89 | BRL 29.29 | 1.97M |
| 2026-07-23 | BRL 29.62 | -1.92% | BRL 30.02 | BRL 30.02 | BRL 29.31 | 1.89M |
| 2026-07-22 | BRL 30.20 | +0.83% | BRL 30.04 | BRL 30.56 | BRL 29.81 | 2.07M |
| 2026-07-21 | BRL 29.95 | -0.79% | BRL 30.10 | BRL 30.50 | BRL 29.46 | 2.77M |
| 2026-07-20 | BRL 30.19 | -1.57% | BRL 30.67 | BRL 30.86 | BRL 30.16 | 3.00M |
| 2026-07-17 | BRL 30.67 | -1.98% | BRL 31.19 | BRL 31.34 | BRL 30.39 | 6.07M |
| 2026-07-16 | BRL 31.29 | -4.40% | BRL 32.73 | BRL 32.73 | BRL 31.29 | 4.41M |
| 2026-07-15 | BRL 32.73 | -2.56% | BRL 33.49 | BRL 33.67 | BRL 32.70 | 1.91M |
| 2026-07-14 | BRL 33.59 | +1.42% | BRL 33.36 | BRL 33.99 | BRL 32.63 | 4.04M |
| 2026-07-13 | BRL 33.12 | -3.19% | BRL 34.11 | BRL 34.26 | BRL 33.12 | 2.99M |
| 2026-07-10 | BRL 34.21 | +4.62% | BRL 33.82 | BRL 34.31 | BRL 33.66 | 3.60M |
| 2026-07-09 | BRL 32.70 | +4.37% | BRL 31.51 | BRL 32.89 | BRL 31.06 | 5.96M |
| 2026-07-08 | BRL 31.33 | -7.85% | BRL 32.82 | BRL 32.99 | BRL 30.80 | 10.05M |
| 2026-07-07 | BRL 34.00 | +0.59% | BRL 33.93 | BRL 34.09 | BRL 33.10 | 2.68M |
| 2026-07-06 | BRL 33.80 | -3.24% | BRL 34.80 | BRL 34.86 | BRL 33.59 | 2.38M |
| 2026-07-03 | BRL 34.93 | +0.60% | BRL 35.10 | BRL 35.39 | BRL 34.61 | 1.27M |
| 2026-07-02 | BRL 34.72 | -0.20% | BRL 35.01 | BRL 35.50 | BRL 34.50 | 1.51M |
| 2026-07-01 | BRL 34.79 | -0.77% | BRL 34.60 | BRL 34.93 | BRL 34.38 | 3.18M |
| 2026-06-30 | BRL 35.06 | -0.85% | BRL 35.24 | BRL 35.36 | BRL 34.57 | 2.44M |
| 2026-06-29 | BRL 35.36 | +0.71% | BRL 35.05 | BRL 35.49 | BRL 34.97 | 1.55M |
| 2026-06-26 | BRL 35.11 | +1.15% | BRL 34.68 | BRL 35.68 | BRL 34.47 | 3.65M |
| 2026-06-25 | BRL 34.71 | -0.72% | BRL 35.06 | BRL 35.92 | BRL 34.71 | 10.61M |
| 2026-06-24 | BRL 34.96 | +1.84% | BRL 34.17 | BRL 35.14 | BRL 33.85 | 4.44M |
| 2026-06-23 | BRL 34.33 | +1.36% | BRL 33.60 | BRL 34.70 | BRL 33.39 | 2.80M |
| 2026-06-22 | BRL 33.87 | +1.80% | BRL 33.30 | BRL 34.14 | BRL 33.10 | 3.38M |
| 2026-06-19 | BRL 33.27 | +1.68% | BRL 32.63 | BRL 33.55 | BRL 32.63 | 4.02M |
| 2026-06-18 | BRL 32.72 | +2.63% | BRL 32.00 | BRL 33.08 | BRL 32.00 | 2.76M |
| 2026-06-17 | BRL 31.88 | -2.51% | BRL 32.54 | BRL 33.47 | BRL 31.88 | 3.50M |
| 2026-06-16 | BRL 32.70 | -1.15% | BRL 32.95 | BRL 33.08 | BRL 32.19 | 2.64M |
| 2026-06-15 | BRL 33.08 | +3.02% | BRL 33.00 | BRL 33.90 | BRL 32.70 | 7.16M |
| 2026-06-12 | BRL 32.11 | +0.72% | BRL 31.69 | BRL 32.71 | BRL 31.28 | 4.48M |
| 2026-06-11 | BRL 31.88 | +5.21% | BRL 30.29 | BRL 31.88 | BRL 29.83 | 4.27M |
| 2026-06-10 | BRL 30.30 | +0.33% | BRL 30.08 | BRL 30.40 | BRL 29.80 | 7.37M |
| 2026-06-09 | BRL 30.20 | +4.17% | BRL 29.90 | BRL 30.47 | BRL 29.37 | 5.49M |
| 2026-06-08 | BRL 28.99 | +1.01% | BRL 28.76 | BRL 29.25 | BRL 28.60 | 1.59M |
| 2026-06-05 | BRL 28.70 | -2.55% | BRL 29.45 | BRL 29.59 | BRL 28.70 | 4.57M |
| 2026-06-03 | BRL 29.45 | -6.00% | BRL 30.98 | BRL 30.98 | BRL 29.22 | 4.03M |
| 2026-06-02 | BRL 31.33 | +0.03% | BRL 31.33 | BRL 31.86 | BRL 31.08 | 3.22M |
| 2026-06-01 | BRL 31.32 | -1.29% | BRL 31.95 | BRL 32.04 | BRL 31.04 | 4.49M |
| 2026-05-29 | BRL 31.73 | -1.40% | BRL 32.17 | BRL 32.36 | BRL 31.55 | 2.91M |
| 2026-05-28 | BRL 32.18 | +2.22% | BRL 31.63 | BRL 32.58 | BRL 31.02 | 4.24M |
| 2026-05-27 | BRL 31.48 | -1.87% | BRL 32.52 | BRL 33.05 | BRL 31.41 | 2.44M |
| 2026-05-26 | BRL 32.08 | +0.63% | BRL 31.54 | BRL 32.23 | BRL 31.30 | 3.21M |
| 2026-05-25 | BRL 31.88 | +4.42% | BRL 30.94 | BRL 31.91 | BRL 30.86 | 2.14M |