Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.250	19.420	18.980	19.160	14.828	2,256,000
2024-02-26	18.990	19.410	18.990	19.150	14.820	668,200
2024-02-23	19.270	19.430	18.590	19.100	14.781	1,060,700
2024-02-22	19.190	19.450	19.080	19.300	14.936	1,200,800
2024-02-21	18.930	19.410	18.780	19.150	14.820	1,696,500
2024-02-20	18.120	19.000	18.000	18.900	14.627	2,909,800
2024-02-19	18.010	18.320	17.890	18.160	14.054	1,050,700
2024-02-16	18.090	18.210	17.850	17.980	13.915	1,218,300
2024-02-15	18.060	18.200	17.790	17.980	13.915	1,755,400
2024-02-14	18.420	18.500	17.800	17.950	13.892	1,290,700
2024-02-09	18.890	19.030	18.420	18.420	14.255	1,781,000
2024-02-08	19.200	19.340	18.950	18.970	14.681	3,135,300
2024-02-07	18.660	19.200	18.660	19.150	14.820	1,692,600
2024-02-06	18.280	19.040	18.270	18.780	14.534	1,427,900
2024-02-05	18.130	18.470	18.130	18.360	14.209	1,965,800
2024-02-02	18.430	18.680	17.680	18.230	14.108	2,772,600
2024-02-01	18.500	18.620	18.350	18.500	14.317	4,101,800
2024-01-31	18.370	19.140	18.370	18.500	14.317	1,784,600
2024-01-30	18.410	18.590	18.310	18.430	14.263	1,796,400
2024-01-29	18.350	18.640	18.340	18.500	14.317	1,528,900
2024-01-26	18.380	18.640	18.310	18.450	14.278	1,346,400
2024-01-25	18.250	18.570	18.190	18.460	14.286	1,231,100
2024-01-24	18.670	18.750	18.110	18.200	14.085	1,760,700
2024-01-23	18.460	18.850	18.430	18.550	14.356	1,973,700
2024-01-22	18.510	18.510	18.200	18.430	14.263	1,318,000
2024-01-19	18.170	18.640	17.960	18.390	14.232	2,161,700
2024-01-18	18.450	18.580	18.020	18.090	14.000	1,624,900
2024-01-17	17.780	18.630	17.680	18.370	14.217	2,277,400
2024-01-16	17.700	17.950	17.480	17.790	13.768	1,145,600
2024-01-15	17.690	18.030	17.610	17.750	13.737	664,800
2024-01-12	17.670	17.940	16.990	17.790	13.768	1,385,800
2024-01-11	17.850	18.120	17.480	17.590	13.613	1,416,100
2024-01-10	17.730	17.980	17.550	17.870	13.830	904,700
2024-01-09	17.710	17.720	17.320	17.690	13.690	813,900
2024-01-08	16.740	17.930	16.720	17.730	13.721	1,463,600
2024-01-05	16.700	17.510	16.700	17.030	13.180	3,035,500
2024-01-04	17.150	17.230	16.730	16.800	13.002	1,974,200
2024-01-03	17.490	17.490	16.970	17.150	13.272	1,282,100
2024-01-02	17.810	18.090	17.540	17.540	13.574	2,066,400
2023-12-28	17.790	17.990	17.600	17.990	13.922	2,303,000
2023-12-27	17.620	17.860	17.590	17.750	13.737	631,800
2023-12-26	17.560	17.820	17.560	17.610	13.628	1,120,700
2023-12-22	17.620	17.780	17.490	17.610	13.628	887,800
2023-12-21	17.900	17.900	17.560	17.670	13.675	767,800
2023-12-20	17.660	17.870	17.430	17.700	13.698	1,771,900
2023-12-19	17.090	17.630	17.090	17.610	13.628	1,605,200
2023-12-18	17.200	17.380	16.810	17.100	13.234	1,635,900
2023-12-15	18.000	18.110	16.810	17.140	13.265	2,508,300
2023-12-14	17.850	18.410	17.760	18.000	13.930	2,678,500
2023-12-13	16.640	17.680	16.620	17.680	13.683	1,879,100
2023-12-12	16.550	16.870	16.530	16.640	12.878	1,028,000
2023-12-11	16.460	16.600	16.210	16.470	12.746	742,300
2023-12-08	16.680	17.060	16.370	16.590	12.839	1,561,400
2023-12-07	16.490	16.710	16.020	16.570	12.824	3,819,400
2023-12-06	16.710	17.030	16.160	16.350	12.653	1,602,900
2023-12-05	16.880	17.220	16.650	16.650	12.885	3,005,000
2023-12-04	17.920	17.930	17.170	17.220	13.327	2,411,400
2023-12-01	17.540	18.060	17.300	17.920	13.868	3,015,200
2023-11-30	16.980	17.480	16.570	17.480	13.528	3,060,200
2023-11-29	17.090	17.340	16.800	16.800	13.002	974,100

← NewerPage 12 of 21 · 1,245 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.