Cury Construtora e Incorporadora SA CURY3
BMFBOVESPA · Brezilya · Finans
BRL 27,37-0,37 (-%1,33)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27,37 | -%1,33 | BRL 27,74 | BRL 28,39 | BRL 27,17 | 5,26M |
| 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 |