Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	12.470	12.790	12.470	12.660	9.435	2,091,600
2023-03-08	12.120	12.570	12.070	12.430	9.264	1,786,000
2023-03-07	12.440	12.440	11.900	12.160	9.063	1,316,700
2023-03-06	12.150	12.560	12.080	12.400	9.242	873,400
2023-03-03	12.250	12.300	12.060	12.180	9.078	696,300
2023-03-02	12.360	12.470	12.100	12.100	9.018	906,400
2023-03-01	12.570	12.780	12.160	12.350	9.204	1,647,900
2023-02-28	12.440	12.720	12.290	12.600	9.391	1,521,600
2023-02-27	12.680	12.810	12.410	12.450	9.279	1,086,300
2023-02-24	12.750	12.870	12.440	12.680	9.450	1,174,300
2023-02-23	12.750	13.200	12.640	12.770	9.517	947,900
2023-02-22	12.940	13.010	12.570	12.750	9.502	1,328,700
2023-02-17	12.630	13.120	12.620	12.990	9.681	986,600
2023-02-16	12.880	12.890	12.430	12.750	9.502	960,900
2023-02-15	12.640	13.220	12.040	12.900	9.614	1,659,600
2023-02-14	12.960	13.110	12.520	12.610	9.398	874,900
2023-02-13	12.780	13.130	12.520	12.860	9.584	1,580,800
2023-02-10	12.450	12.910	12.430	12.760	9.510	982,200
2023-02-09	12.710	13.010	12.490	12.490	9.309	1,292,400
2023-02-08	12.680	12.860	12.520	12.700	9.465	622,000
2023-02-07	12.760	12.840	12.400	12.590	9.383	997,000
2023-02-06	12.950	12.950	12.430	12.800	9.540	1,568,000
2023-02-03	13.260	13.330	12.870	13.010	9.696	992,000
2023-02-02	13.100	13.510	13.090	13.300	9.912	1,141,500
2023-02-01	13.560	13.570	12.810	13.220	9.853	1,600,300
2023-01-31	13.010	13.620	12.850	13.480	10.047	1,884,200
2023-01-30	12.860	13.200	12.780	13.000	9.689	1,193,800
2023-01-27	13.010	13.010	12.560	12.840	9.570	1,662,400
2023-01-26	13.120	13.330	12.870	13.020	9.704	767,000
2023-01-25	12.860	13.330	12.630	13.120	9.778	1,947,100
2023-01-24	12.610	13.190	12.460	13.060	9.733	1,036,300
2023-01-23	12.200	12.820	12.180	12.600	9.236	1,180,700
2023-01-20	12.100	12.270	11.900	12.100	8.870	1,750,500
2023-01-19	11.940	11.990	11.430	11.970	8.775	2,817,600
2023-01-18	12.430	12.920	11.990	12.000	8.797	1,947,500
2023-01-17	12.100	12.680	12.060	12.280	9.002	1,896,100
2023-01-16	12.420	12.460	11.900	12.090	8.863	1,226,800
2023-01-13	12.500	12.800	12.190	12.540	9.192	1,372,800
2023-01-12	12.260	12.890	12.030	12.610	9.244	1,189,900
2023-01-11	12.180	12.440	11.890	12.410	9.097	842,200
2023-01-10	11.910	12.420	11.690	12.120	8.885	2,177,400
2023-01-09	12.060	12.160	11.710	11.950	8.760	936,200
2023-01-06	11.870	12.600	11.870	12.100	8.870	1,755,100
2023-01-05	11.700	12.030	11.640	11.850	8.687	1,447,500
2023-01-04	11.630	11.870	11.530	11.640	8.533	1,076,100
2023-01-03	11.850	11.890	11.580	11.600	8.503	1,264,400
2023-01-02	12.500	12.500	11.660	11.830	8.672	1,272,700
2022-12-29	12.440	12.800	12.200	12.660	9.280	2,618,500
2022-12-28	12.200	12.520	12.190	12.380	9.075	1,617,900
2022-12-27	12.210	12.420	11.870	12.150	8.907	1,274,400
2022-12-26	12.150	12.290	11.900	12.170	8.921	585,200
2022-12-23	12.150	12.630	12.150	12.150	8.907	2,401,800
2022-12-22	12.400	12.560	12.090	12.180	8.929	1,741,800
2022-12-21	12.190	12.320	11.840	12.150	8.907	2,260,600
2022-12-20	11.450	12.200	11.230	12.010	8.804	2,518,800
2022-12-19	10.690	11.700	10.630	11.470	8.408	1,666,200
2022-12-16	11.130	11.330	10.670	10.670	7.822	2,504,800
2022-12-15	10.690	11.380	10.640	11.150	8.173	1,419,100
2022-12-14	10.350	10.770	10.130	10.770	7.895	1,437,000
2022-12-13	10.510	10.740	10.260	10.350	7.587	859,600

← NewerPage 16 of 21 · 1,250 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.