Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.350	17.030	16.210	16.940	13.110	1,332,100
2023-11-27	15.900	16.400	15.850	16.370	12.669	906,100
2023-11-24	16.170	16.290	15.790	15.950	12.344	1,026,300
2023-11-23	16.100	16.380	15.920	16.300	12.615	747,400
2023-11-22	16.220	16.750	16.020	16.020	12.398	1,536,300
2023-11-21	16.610	16.640	16.090	16.160	12.506	1,516,900
2023-11-20	16.870	16.950	16.500	16.610	12.854	709,000
2023-11-17	17.090	17.140	16.600	16.710	12.932	945,200
2023-11-16	16.980	17.250	16.740	16.970	13.133	2,977,100
2023-11-14	16.720	17.340	16.710	16.910	13.087	3,352,200
2023-11-13	16.450	16.760	16.400	16.700	12.924	1,573,700
2023-11-10	16.000	16.770	15.960	16.500	12.769	2,141,800
2023-11-09	15.980	16.830	15.450	15.860	12.274	4,055,100
2023-11-08	16.360	16.580	15.740	15.900	12.305	3,678,800
2023-11-07	15.720	16.800	15.690	16.340	12.646	2,271,200
2023-11-06	16.190	16.290	15.890	15.920	12.320	1,366,200
2023-11-03	15.750	16.100	15.560	16.000	12.382	1,568,000
2023-11-01	14.790	15.160	14.610	15.000	11.609	1,070,800
2023-10-31	14.910	14.950	14.460	14.740	11.407	1,233,000
2023-10-30	15.270	15.470	14.690	14.770	11.431	1,923,200
2023-10-27	15.600	15.880	15.210	15.210	11.771	1,668,800
2023-10-26	14.710	15.570	14.710	15.570	12.050	1,959,800
2023-10-25	15.040	15.150	14.650	14.670	11.353	958,100
2023-10-24	14.910	15.160	14.690	15.030	11.632	1,382,800
2023-10-23	14.130	14.920	14.060	14.800	11.454	1,959,300
2023-10-20	14.400	14.540	14.010	14.210	10.997	1,681,000
2023-10-19	14.280	14.850	14.120	14.470	11.198	2,378,300
2023-10-18	14.700	14.840	14.170	14.290	11.059	4,300,100
2023-10-17	15.020	15.350	14.650	14.650	11.338	1,942,000
2023-10-16	15.190	15.370	14.940	15.100	11.686	1,550,200
2023-10-13	15.300	15.410	15.050	15.080	11.670	1,806,300
2023-10-11	15.900	16.170	15.200	15.340	11.872	3,170,600
2023-10-10	15.390	16.230	15.360	15.900	12.305	2,156,200
2023-10-09	15.160	15.410	14.650	15.310	11.848	2,375,500
2023-10-06	15.260	15.400	14.770	15.200	11.763	2,019,700
2023-10-05	15.650	15.770	14.970	15.350	11.879	2,725,000
2023-10-04	15.820	15.970	15.480	15.730	12.173	808,700
2023-10-03	15.980	16.200	15.600	15.720	12.166	1,988,300
2023-10-02	16.280	16.410	15.970	16.150	12.498	1,653,200
2023-09-29	16.240	16.770	15.980	16.260	12.584	3,246,400
2023-09-28	15.020	16.150	15.020	16.050	12.421	2,088,500
2023-09-27	14.910	15.360	14.900	15.090	11.678	1,806,300
2023-09-26	15.060	15.350	14.810	14.900	11.531	1,291,800
2023-09-25	15.540	15.540	14.820	15.110	11.694	3,239,600
2023-09-22	16.320	16.490	16.110	16.200	12.537	1,951,500
2023-09-21	16.580	16.580	15.800	16.220	12.152	3,017,600
2023-09-20	16.410	17.070	16.410	16.720	12.527	2,810,800
2023-09-19	16.370	16.420	16.070	16.170	12.115	1,346,700
2023-09-18	16.170	16.590	16.040	16.340	12.242	1,000,400
2023-09-15	16.340	16.340	16.080	16.200	12.137	1,040,200
2023-09-14	16.630	16.820	16.220	16.250	12.175	921,300
2023-09-13	16.650	16.970	16.400	16.580	12.422	996,100
2023-09-12	16.450	16.780	16.410	16.650	12.474	688,100
2023-09-11	15.790	16.410	15.790	16.370	12.265	2,015,800
2023-09-08	15.600	15.830	15.520	15.760	11.808	896,700
2023-09-06	15.900	16.330	15.630	15.630	11.710	780,300
2023-09-05	15.830	16.080	15.730	15.950	11.950	1,590,200
2023-09-04	16.350	16.380	15.880	16.030	12.010	1,443,700
2023-09-01	16.270	16.730	16.270	16.460	12.332	1,809,900
2023-08-31	16.940	16.980	16.200	16.310	12.220	2,256,500

← NewerPage 13 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.