Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.030	6.090	5.910	5.940	4.354	610,000
2022-06-20	6.090	6.090	5.890	5.990	4.391	731,100
2022-06-17	6.010	6.090	5.810	6.090	4.464	1,005,000
2022-06-15	6.100	6.250	6.090	6.110	4.479	1,149,600
2022-06-14	5.990	6.110	5.940	6.040	4.428	933,300
2022-06-13	6.010	6.100	5.900	5.990	4.391	1,386,300
2022-06-10	6.160	6.200	6.050	6.120	4.486	1,259,900
2022-06-09	6.140	6.290	6.070	6.260	4.589	852,100
2022-06-08	6.220	6.270	6.100	6.120	4.486	992,500
2022-06-07	6.310	6.330	6.180	6.250	4.582	667,700
2022-06-06	6.690	6.690	6.330	6.330	4.640	852,000
2022-06-03	6.620	6.630	6.420	6.630	4.860	1,148,500
2022-06-02	6.710	6.730	6.530	6.680	4.897	1,391,700
2022-06-01	6.570	6.700	6.400	6.700	4.911	783,600
2022-05-31	6.760	6.780	6.510	6.600	4.838	874,800
2022-05-30	6.730	6.880	6.620	6.670	4.889	719,500
2022-05-27	6.510	6.790	6.460	6.790	4.977	1,027,100
2022-05-26	6.200	6.540	6.200	6.540	4.794	1,087,400
2022-05-25	6.270	6.370	6.150	6.200	4.545	1,226,400
2022-05-24	6.220	6.360	6.180	6.310	4.626	392,200
2022-05-23	6.280	6.480	6.280	6.330	4.640	786,100
2022-05-20	6.280	6.430	6.220	6.270	4.596	872,500
2022-05-19	6.160	6.280	6.080	6.250	4.582	1,036,400
2022-05-18	6.280	6.290	6.060	6.150	4.508	2,388,800
2022-05-17	6.420	6.570	6.220	6.240	4.574	1,205,600
2022-05-16	6.580	6.580	6.330	6.400	4.692	1,064,200
2022-05-13	6.600	6.770	6.470	6.580	4.823	1,002,900
2022-05-12	6.280	6.680	6.220	6.680	4.897	1,306,000
2022-05-11	6.440	6.530	6.290	6.290	4.611	872,300
2022-05-10	6.530	6.620	6.360	6.500	4.765	602,700
2022-05-09	6.390	6.510	6.220	6.400	4.692	660,000
2022-05-06	6.580	6.660	6.450	6.500	4.765	773,300
2022-05-05	7.010	7.020	6.570	6.700	4.911	1,261,300
2022-05-04	6.580	7.150	6.370	7.150	5.241	1,487,200
2022-05-03	6.750	6.790	6.450	6.670	4.889	1,118,900
2022-05-02	6.890	6.990	6.550	6.730	4.933	1,312,000
2022-04-29	7.560	7.680	7.300	7.330	5.373	1,357,700
2022-04-28	7.250	7.440	7.140	7.440	5.076	1,037,700
2022-04-27	7.280	7.440	7.150	7.260	4.953	689,100
2022-04-26	7.340	7.530	7.200	7.230	4.933	469,200
2022-04-25	7.460	7.510	7.190	7.420	5.062	749,700
2022-04-22	7.410	7.500	7.270	7.490	5.110	974,800
2022-04-20	7.630	7.680	7.460	7.500	5.117	369,300
2022-04-19	7.460	7.660	7.370	7.630	5.206	426,100
2022-04-18	7.530	7.570	7.370	7.440	5.076	505,700
2022-04-14	7.710	7.750	7.440	7.510	5.124	339,700
2022-04-13	7.610	7.930	7.610	7.690	5.247	1,167,400
2022-04-12	7.480	7.740	7.450	7.500	5.117	1,299,400
2022-04-11	7.610	7.610	7.400	7.460	5.090	750,400
2022-04-08	7.860	7.900	7.630	7.650	5.219	290,700
2022-04-07	7.920	7.950	7.700	7.810	5.329	775,700
2022-04-06	7.850	8.140	7.600	7.940	5.417	1,252,600
2022-04-05	7.950	8.270	7.890	7.910	5.397	1,308,800
2022-04-04	7.840	8.050	7.630	7.950	5.424	766,300
2022-04-01	7.620	7.810	7.560	7.800	5.322	357,100
2022-03-31	7.860	7.860	7.560	7.570	5.165	478,200
2022-03-30	7.800	8.010	7.690	7.790	5.315	928,900
2022-03-29	7.680	8.090	7.680	7.750	5.288	1,123,700
2022-03-28	7.810	7.940	7.610	7.610	5.192	695,800
2022-03-25	7.450	7.830	7.450	7.780	5.308	916,200

← NewerPage 19 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.