Cury Construtora e Incorporadora S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	24.090	24.090	23.310	23.310	19.290	792,700
2024-08-15	23.660	24.000	23.510	23.700	19.613	777,800
2024-08-14	23.950	23.960	23.580	23.630	19.555	1,021,200
2024-08-13	23.570	23.940	23.240	23.760	19.663	1,280,500
2024-08-12	23.600	23.600	23.090	23.330	19.307	684,200
2024-08-09	22.660	23.520	22.600	23.310	19.290	1,410,600
2024-08-08	22.900	23.040	22.460	22.460	18.587	1,025,300
2024-08-07	21.810	22.840	21.330	22.710	18.794	2,896,300
2024-08-06	21.380	21.810	21.200	21.570	17.850	1,928,400
2024-08-05	20.990	21.810	20.400	21.380	17.693	1,639,700
2024-08-02	21.930	22.530	21.720	21.930	18.148	1,745,900
2024-08-01	22.150	22.590	21.990	21.990	18.198	1,756,900
2024-07-31	21.750	22.390	21.700	22.200	18.372	1,903,400
2024-07-30	21.210	21.740	21.080	21.600	17.875	1,834,800
2024-07-29	21.500	21.590	21.130	21.330	17.652	728,700
2024-07-26	21.450	21.730	21.260	21.580	17.859	751,700
2024-07-25	21.500	21.820	21.330	21.360	17.677	799,000
2024-07-24	21.680	21.710	21.240	21.590	17.867	743,600
2024-07-23	21.830	21.950	21.570	21.700	17.958	739,900
2024-07-22	21.660	22.000	21.660	21.880	18.107	779,100
2024-07-19	21.560	22.080	21.380	21.660	17.925	1,330,300
2024-07-18	21.750	21.800	21.320	21.500	17.792	1,573,800
2024-07-17	21.690	22.190	21.660	21.770	18.016	1,754,100
2024-07-16	21.290	21.830	21.250	21.740	17.991	1,781,500
2024-07-15	21.020	21.410	20.820	21.200	17.544	1,379,900
2024-07-12	21.900	21.940	20.840	21.010	17.387	1,743,000
2024-07-11	22.200	22.200	21.580	21.720	17.974	3,111,900
2024-07-10	21.610	22.320	21.610	21.950	18.165	1,450,500
2024-07-09	21.420	21.550	21.300	21.550	17.834	1,385,300
2024-07-08	21.750	21.810	21.270	21.450	17.751	1,429,200
2024-07-05	22.140	22.330	21.680	21.720	17.974	1,734,300
2024-07-04	21.470	22.200	21.470	22.070	18.264	1,075,200
2024-07-03	20.800	21.490	20.800	21.400	17.710	2,381,900
2024-07-02	20.580	21.070	20.440	20.800	17.213	3,140,900
2024-07-01	20.710	20.830	20.380	20.570	17.023	1,892,600
2024-06-28	20.650	20.860	20.530	20.600	17.048	1,362,800
2024-06-27	20.800	20.980	20.650	20.690	17.122	2,714,700
2024-06-26	20.290	20.930	20.240	20.720	17.147	2,516,400
2024-06-25	19.750	20.440	19.610	20.400	16.882	2,959,800
2024-06-24	19.060	19.840	19.060	19.700	16.303	1,709,700
2024-06-21	18.820	19.290	18.690	18.950	15.682	1,488,100
2024-06-20	18.790	19.530	18.790	18.890	15.632	2,186,100
2024-06-19	18.690	18.860	18.360	18.690	15.467	660,000
2024-06-18	18.670	19.030	18.650	18.700	15.475	805,100
2024-06-17	18.500	18.900	18.500	18.700	15.475	974,900
2024-06-14	18.920	18.990	18.520	18.550	15.351	2,268,800
2024-06-13	19.050	19.260	18.630	18.920	15.657	1,069,100
2024-06-12	19.270	19.460	18.600	18.950	15.682	1,442,100
2024-06-11	19.290	19.490	18.960	19.000	15.723	3,033,400
2024-06-10	19.300	19.590	18.920	19.100	15.806	1,432,900
2024-06-07	19.500	19.970	19.280	19.300	15.972	1,517,900
2024-06-06	19.110	20.010	19.110	19.740	16.336	1,684,900
2024-06-05	18.600	19.620	18.590	19.200	15.889	1,365,500
2024-06-04	18.940	18.950	18.500	18.600	15.392	2,019,600
2024-06-03	18.330	19.200	18.330	18.940	15.674	3,188,000
2024-05-31	18.900	19.030	18.310	18.430	15.252	1,596,100
2024-05-29	18.680	18.930	18.500	18.850	15.599	817,000
2024-05-28	18.850	19.270	18.610	18.780	15.541	1,059,100
2024-05-27	18.780	18.910	18.660	18.780	15.541	928,700
2024-05-24	18.820	19.090	18.760	18.780	15.541	1,299,800

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6168 BRL
2026-02-04	0.8116 BRL
2025-12-16	1.8601 BRL
2025-11-27	0.8565 BRL
2025-09-30	0.6852 BRL
2025-04-17	0.2662 BRL
2025-02-10	0.6037 BRL
2024-10-04	0.3450 BRL
2024-05-08	0.9142 BRL
2024-04-30	0.4089 BRL
2023-09-22	0.5175 BRL
2023-04-28	0.0633 BRL
2023-01-24	0.2070 BRL
2022-04-29	0.5154 BRL
2021-12-07	0.1713 BRL
2021-04-23	0.3940 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.