Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.710	15.300	14.710	14.980	11.223	2,486,500
2023-06-05	14.350	14.750	14.260	14.650	10.976	1,326,800
2023-06-02	14.270	14.980	14.130	14.450	10.826	4,101,300
2023-06-01	13.790	14.120	13.410	14.090	10.556	3,678,300
2023-05-31	13.520	13.850	13.390	13.810	10.347	1,077,100
2023-05-30	13.620	13.870	13.530	13.620	10.204	1,258,200
2023-05-29	13.790	14.040	13.570	13.570	10.167	1,328,000
2023-05-26	13.600	13.900	13.530	13.760	10.309	2,165,300
2023-05-25	13.030	13.630	13.030	13.490	10.107	1,440,700
2023-05-24	13.220	13.320	12.880	12.900	9.665	1,216,200
2023-05-23	13.420	13.820	13.230	13.300	9.965	2,570,600
2023-05-22	13.550	13.920	13.450	13.470	10.092	1,696,500
2023-05-19	13.240	13.870	13.140	13.550	10.152	2,236,500
2023-05-18	12.960	13.280	12.820	13.190	9.882	1,307,100
2023-05-17	12.820	13.150	12.780	12.970	9.717	1,423,100
2023-05-16	12.520	12.890	12.500	12.760	9.560	2,017,700
2023-05-15	12.670	12.670	12.220	12.610	9.448	1,147,200
2023-05-12	12.470	12.700	12.330	12.560	9.410	775,300
2023-05-11	12.080	12.550	12.000	12.500	9.365	1,429,800
2023-05-10	12.160	12.270	11.780	12.150	9.103	1,793,100
2023-05-09	11.600	12.180	11.490	12.070	9.043	1,707,800
2023-05-08	11.910	12.210	11.620	11.620	8.706	1,927,400
2023-05-05	11.540	12.020	11.460	11.880	8.901	1,951,900
2023-05-04	11.330	11.730	11.320	11.500	8.616	1,976,500
2023-05-03	11.690	11.840	11.370	11.430	8.564	1,439,900
2023-05-02	12.310	12.400	11.610	11.700	8.766	2,821,000
2023-04-28	12.160	12.470	12.070	12.380	9.275	2,484,600
2023-04-27	11.310	12.140	11.290	12.090	9.011	2,294,400
2023-04-26	11.070	11.520	11.010	11.310	8.429	2,787,100
2023-04-25	11.300	11.630	11.010	11.120	8.288	1,714,500
2023-04-24	11.490	11.490	11.110	11.360	8.467	3,201,500
2023-04-20	11.760	11.830	11.270	11.570	8.623	5,926,800
2023-04-19	12.180	12.280	11.680	11.750	8.757	3,044,500
2023-04-18	12.810	12.860	11.910	12.370	9.219	2,986,300
2023-04-17	12.940	13.060	12.760	12.830	9.562	1,410,400
2023-04-14	13.260	13.550	12.920	12.960	9.659	1,579,900
2023-04-13	13.310	13.380	12.920	13.040	9.719	1,416,000
2023-04-12	13.130	13.580	13.100	13.290	9.905	1,449,800
2023-04-11	12.650	13.360	12.650	13.100	9.763	1,389,600
2023-04-10	12.810	13.080	12.420	12.510	9.324	1,893,300
2023-04-06	12.980	13.180	12.730	12.850	9.577	881,900
2023-04-05	12.870	13.130	12.810	12.980	9.674	1,238,200
2023-04-04	12.670	13.010	12.620	12.880	9.599	841,800
2023-04-03	13.130	13.130	12.480	12.670	9.443	1,762,900
2023-03-31	12.840	13.350	12.790	12.830	9.562	1,826,900
2023-03-30	12.950	13.190	12.700	12.850	9.577	954,700
2023-03-29	13.010	13.020	12.610	12.740	9.495	671,600
2023-03-28	12.730	13.180	12.600	12.920	9.629	1,915,400
2023-03-27	12.610	12.780	12.360	12.690	9.458	1,897,400
2023-03-24	12.040	12.640	11.990	12.610	9.398	1,380,500
2023-03-23	12.770	12.900	11.660	12.060	8.988	2,056,300
2023-03-22	12.530	13.040	12.530	12.680	9.450	842,400
2023-03-21	12.590	12.820	12.370	12.600	9.391	1,339,300
2023-03-20	12.830	13.450	12.550	12.590	9.383	1,124,200
2023-03-17	13.250	13.300	12.730	12.920	9.629	1,359,400
2023-03-16	13.130	13.710	12.910	13.290	9.905	2,220,600
2023-03-15	12.540	13.480	12.170	13.090	9.756	3,196,900
2023-03-14	13.230	13.320	12.470	12.690	9.458	1,648,600
2023-03-13	12.810	13.340	12.570	13.140	9.793	1,394,000
2023-03-10	12.670	13.140	12.100	12.900	9.614	1,947,200

← NewerPage 15 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.