Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	16.890	17.140	16.630	16.870	12.639	1,636,400
2023-08-29	17.000	17.150	16.730	16.890	12.654	1,162,700
2023-08-28	17.050	17.380	16.930	16.990	12.729	830,600
2023-08-25	18.090	18.090	17.030	17.030	12.759	1,431,500
2023-08-24	17.850	18.110	17.690	18.000	13.486	1,018,100
2023-08-23	17.400	18.050	17.310	18.050	13.523	1,920,300
2023-08-22	16.870	17.590	16.820	17.400	13.036	844,700
2023-08-21	17.250	17.290	16.810	16.870	12.639	1,764,400
2023-08-18	16.840	17.220	16.390	17.220	12.901	1,427,700
2023-08-17	17.820	18.040	16.860	16.920	12.677	1,982,400
2023-08-16	17.910	18.060	17.600	17.790	13.328	1,456,300
2023-08-15	17.520	17.850	17.350	17.790	13.328	1,650,000
2023-08-14	18.010	18.070	17.210	17.570	13.164	3,015,000
2023-08-11	18.080	18.230	17.340	17.990	13.478	2,764,000
2023-08-10	18.040	18.440	17.950	18.100	13.561	1,805,000
2023-08-09	18.070	18.190	17.630	18.050	13.523	2,875,600
2023-08-08	17.310	18.000	17.110	17.810	13.343	2,043,900
2023-08-07	17.330	17.610	17.330	17.480	13.096	1,551,300
2023-08-04	17.580	17.940	17.400	17.460	13.081	829,600
2023-08-03	17.810	18.160	17.570	17.600	13.186	1,271,200
2023-08-02	17.560	18.060	17.560	17.680	13.246	2,713,000
2023-08-01	17.700	17.870	17.550	17.670	13.239	1,004,300
2023-07-31	17.240	17.880	17.240	17.770	13.313	1,996,100
2023-07-28	16.930	17.330	16.760	17.220	12.901	2,080,200
2023-07-27	17.040	17.260	16.660	16.760	12.557	730,000
2023-07-26	17.070	17.270	16.880	16.990	12.729	707,200
2023-07-25	16.850	17.390	16.740	17.180	12.871	2,240,000
2023-07-24	17.040	17.090	16.700	16.800	12.587	719,200
2023-07-21	16.600	17.080	16.590	16.940	12.692	1,460,400
2023-07-20	16.760	17.000	16.440	16.560	12.407	2,189,400
2023-07-19	16.250	16.700	16.120	16.640	12.467	870,500
2023-07-18	15.900	16.540	15.900	16.400	12.287	1,605,000
2023-07-17	15.890	16.320	15.650	15.960	11.957	826,800
2023-07-14	16.300	16.320	15.670	15.900	11.912	1,148,500
2023-07-13	16.040	16.440	15.990	16.300	12.212	1,492,400
2023-07-12	16.210	16.440	15.820	15.990	11.980	2,596,500
2023-07-11	15.660	15.720	14.820	15.510	11.620	2,466,500
2023-07-10	15.920	16.060	15.530	15.800	11.838	877,600
2023-07-07	16.140	16.310	15.970	15.970	11.965	1,197,400
2023-07-06	16.340	16.340	15.830	15.980	11.972	1,230,600
2023-07-05	16.210	16.760	16.140	16.420	12.302	3,026,600
2023-07-04	15.870	16.470	15.790	16.200	12.137	1,984,600
2023-07-03	16.200	16.230	15.720	15.890	11.905	2,303,900
2023-06-30	15.800	16.240	15.620	16.050	12.025	10,483,700
2023-06-29	15.100	15.790	15.100	15.700	11.763	1,586,300
2023-06-28	14.810	15.170	14.760	15.030	11.261	1,047,900
2023-06-27	15.040	15.190	14.510	14.810	11.096	1,195,800
2023-06-26	15.320	15.560	14.800	14.930	11.186	2,128,600
2023-06-23	14.480	15.350	14.480	15.330	11.485	2,518,000
2023-06-22	14.800	14.870	14.450	14.640	10.968	1,701,100
2023-06-21	15.200	15.400	14.860	14.900	11.163	2,550,300
2023-06-20	15.380	15.610	14.770	15.220	11.403	2,474,800
2023-06-19	15.030	15.350	14.940	15.150	11.351	1,314,100
2023-06-16	15.000	15.100	14.760	15.030	11.261	1,403,700
2023-06-15	14.750	15.110	14.750	15.020	11.253	1,311,200
2023-06-14	14.120	14.820	14.120	14.760	11.058	2,086,000
2023-06-13	15.070	15.080	14.050	14.100	10.564	3,621,200
2023-06-12	14.920	15.200	14.780	15.030	11.261	2,819,700
2023-06-09	14.820	15.030	14.740	14.910	11.171	1,011,500
2023-06-07	15.130	15.190	14.740	14.780	11.073	3,429,500

← NewerPage 14 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.