Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	10.720	10.900	10.350	10.490	7.690	1,703,200
2022-12-09	10.860	11.130	10.510	10.820	7.932	2,461,100
2022-12-08	10.580	10.890	10.530	10.700	7.844	2,241,300
2022-12-07	10.460	10.960	10.460	10.670	7.822	7,337,100
2022-12-06	10.670	10.860	10.420	10.590	7.763	1,862,200
2022-12-05	11.410	11.460	10.680	10.680	7.829	1,054,600
2022-12-02	10.910	11.610	10.800	11.490	8.423	790,200
2022-12-01	10.920	11.240	10.710	10.910	7.998	1,443,300
2022-11-30	11.000	11.200	10.580	11.010	8.071	5,113,800
2022-11-29	10.600	11.100	10.430	11.000	8.064	1,503,800
2022-11-28	10.580	10.690	10.360	10.560	7.741	1,693,700
2022-11-25	11.020	11.050	10.550	10.670	7.822	1,343,800
2022-11-24	10.530	11.290	10.530	11.040	8.093	902,500
2022-11-23	10.640	10.780	10.190	10.460	7.668	1,845,600
2022-11-22	11.260	11.350	10.630	10.780	7.902	1,124,000
2022-11-21	10.870	11.480	10.850	11.190	8.203	1,218,100
2022-11-18	10.950	11.500	10.810	10.810	7.924	1,345,600
2022-11-17	11.030	11.030	9.970	10.850	7.954	3,077,400
2022-11-16	11.680	11.750	10.840	11.050	8.100	2,053,600
2022-11-14	11.400	11.940	11.400	11.690	8.569	1,064,900
2022-11-11	11.900	12.000	11.220	11.460	8.401	3,097,900
2022-11-10	12.050	12.210	11.440	11.700	8.577	3,554,900
2022-11-09	12.350	12.940	12.210	12.300	9.016	2,429,100
2022-11-08	12.330	12.410	12.050	12.320	9.031	1,114,200
2022-11-07	13.190	13.190	11.970	12.210	8.951	1,673,200
2022-11-04	13.000	13.340	12.870	13.200	9.676	3,313,500
2022-11-03	12.470	13.000	12.440	12.800	9.383	1,610,100
2022-11-01	12.800	12.900	12.140	12.690	9.302	1,401,500
2022-10-31	11.740	12.800	11.730	12.460	9.134	2,782,600
2022-10-28	11.670	11.980	11.550	11.940	8.753	1,291,200
2022-10-27	11.180	11.840	11.090	11.790	8.643	1,379,300
2022-10-26	11.670	11.770	11.150	11.220	8.225	1,156,200
2022-10-25	11.870	12.070	11.630	11.800	8.650	940,400
2022-10-24	11.890	12.160	11.760	11.880	8.709	875,100
2022-10-21	11.750	12.270	11.690	12.030	8.819	3,090,300
2022-10-20	11.980	12.050	11.490	11.790	8.643	2,401,200
2022-10-19	11.940	12.230	11.760	11.910	8.731	1,190,800
2022-10-18	12.110	12.280	11.960	12.060	8.841	1,332,000
2022-10-17	12.190	12.460	11.970	12.050	8.833	1,372,300
2022-10-14	12.370	12.420	12.040	12.150	8.907	2,114,800
2022-10-13	12.030	12.380	11.950	12.220	8.958	1,516,400
2022-10-11	12.260	12.380	12.060	12.190	8.936	1,343,400
2022-10-10	12.300	12.470	12.140	12.340	9.046	1,660,900
2022-10-07	12.210	12.540	12.100	12.260	8.987	2,659,500
2022-10-06	12.000	12.430	11.940	12.200	8.943	1,564,700
2022-10-05	12.340	12.490	12.000	12.000	8.797	1,394,100
2022-10-04	12.800	12.830	12.040	12.340	9.046	2,334,800
2022-10-03	12.000	12.870	11.890	12.720	9.324	4,487,800
2022-09-30	11.190	11.990	10.790	11.890	8.716	3,041,000
2022-09-29	10.980	11.310	10.850	11.250	8.247	2,428,200
2022-09-28	10.900	11.220	10.720	11.110	8.144	1,269,700
2022-09-27	11.080	11.110	10.720	10.920	8.005	1,810,500
2022-09-26	11.420	11.420	10.870	10.920	8.005	1,560,500
2022-09-23	11.240	11.640	11.230	11.500	8.430	2,436,100
2022-09-22	11.070	11.550	10.940	11.550	8.467	1,827,700
2022-09-21	10.710	11.110	10.620	11.000	8.064	1,582,600
2022-09-20	10.790	10.870	10.600	10.750	7.880	1,362,100
2022-09-19	10.860	10.980	10.580	10.810	7.924	1,845,200
2022-09-16	10.280	10.830	10.230	10.790	7.910	2,889,400
2022-09-15	10.250	10.470	10.130	10.350	7.587	9,492,200

← NewerPage 17 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.