Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.910	10.570	9.840	10.250	7.514	3,160,200
2022-09-13	9.770	10.210	9.640	9.930	7.279	2,709,000
2022-09-12	9.960	10.080	9.740	9.890	7.250	2,646,400
2022-09-09	9.940	10.060	9.770	9.850	7.221	2,314,400
2022-09-08	9.700	9.970	9.580	9.830	7.206	2,041,000
2022-09-06	9.750	9.800	9.390	9.670	7.089	1,814,500
2022-09-05	9.600	9.850	9.480	9.850	7.221	1,155,700
2022-09-02	9.270	9.740	9.210	9.530	6.986	3,442,200
2022-09-01	9.250	9.250	8.920	9.200	6.744	9,447,500
2022-08-31	8.920	9.050	8.780	8.970	6.575	843,900
2022-08-30	8.980	9.140	8.830	8.870	6.502	2,269,700
2022-08-29	8.800	9.160	8.580	8.940	6.553	1,251,800
2022-08-26	8.900	9.050	8.800	8.820	6.465	880,400
2022-08-25	9.030	9.050	8.710	8.900	6.524	916,100
2022-08-24	8.370	9.050	8.370	8.990	6.590	1,600,200
2022-08-23	8.230	8.440	8.140	8.370	6.136	851,400
2022-08-22	8.010	8.230	7.940	8.150	5.974	949,700
2022-08-19	8.090	8.240	8.040	8.130	5.960	994,300
2022-08-18	8.780	8.820	8.150	8.150	5.974	2,699,700
2022-08-17	8.690	8.890	8.650	8.700	6.378	944,800
2022-08-16	9.320	9.370	8.760	8.800	6.451	1,276,600
2022-08-15	8.650	9.400	8.650	9.290	6.810	1,478,700
2022-08-12	8.960	9.120	8.750	8.750	6.414	810,500
2022-08-11	9.250	9.340	8.830	8.950	6.561	864,500
2022-08-10	8.600	9.530	8.600	9.250	6.781	2,517,500
2022-08-09	8.660	8.780	8.420	8.500	6.231	1,109,000
2022-08-08	8.700	8.860	8.590	8.650	6.341	821,200
2022-08-05	8.300	8.740	8.270	8.590	6.297	912,700
2022-08-04	8.190	8.530	8.170	8.340	6.114	891,100
2022-08-03	8.000	8.290	8.000	8.150	5.974	1,062,400
2022-08-02	7.670	7.990	7.630	7.980	5.850	1,587,600
2022-08-01	8.130	8.130	7.590	7.700	5.644	1,961,500
2022-07-29	7.950	8.270	7.800	8.120	5.952	1,009,600
2022-07-28	7.280	7.930	7.240	7.900	5.791	1,721,000
2022-07-27	6.930	7.300	6.820	7.220	5.293	975,800
2022-07-26	7.130	7.170	6.860	6.880	5.043	1,073,300
2022-07-25	7.360	7.450	7.120	7.120	5.219	723,100
2022-07-22	7.600	7.670	7.370	7.370	5.403	1,176,000
2022-07-21	7.240	7.610	7.240	7.610	5.579	2,315,500
2022-07-20	7.330	7.440	7.250	7.280	5.337	1,448,700
2022-07-19	7.250	7.410	7.220	7.300	5.351	968,200
2022-07-18	7.720	7.800	7.230	7.230	5.300	1,108,700
2022-07-15	7.260	7.650	7.100	7.650	5.608	2,422,300
2022-07-14	7.210	7.290	7.150	7.230	5.300	767,900
2022-07-13	7.400	7.520	7.260	7.270	5.329	994,800
2022-07-12	7.150	7.520	7.110	7.470	5.476	1,611,800
2022-07-11	7.170	7.270	6.980	7.070	5.183	1,599,800
2022-07-08	6.760	7.250	6.690	7.250	5.315	2,338,100
2022-07-07	6.440	6.770	6.330	6.770	4.963	2,065,200
2022-07-06	6.230	6.470	6.180	6.340	4.648	623,600
2022-07-05	6.150	6.330	6.070	6.260	4.589	1,683,600
2022-07-04	6.240	6.350	6.120	6.180	4.530	1,001,700
2022-07-01	6.110	6.300	5.960	6.300	4.618	1,999,600
2022-06-30	5.950	6.150	5.840	6.150	4.508	1,332,100
2022-06-29	5.960	6.040	5.840	6.040	4.428	1,093,100
2022-06-28	6.040	6.180	5.920	5.950	4.362	710,600
2022-06-27	6.030	6.060	5.940	6.000	4.398	562,400
2022-06-24	6.100	6.110	5.840	6.000	4.398	1,150,100
2022-06-23	5.940	6.080	5.940	6.070	4.450	619,200
2022-06-22	5.900	5.990	5.810	5.870	4.303	758,900

← NewerPage 18 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.