Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.040	30.560	29.810	30.200	29.625	2,068,200
2026-07-21	30.100	30.500	29.460	29.950	29.380	2,766,900
2026-07-20	30.670	30.860	30.160	30.190	29.615	2,995,000
2026-07-17	31.190	31.340	30.390	30.670	30.086	6,073,000
2026-07-16	32.730	32.730	31.290	31.290	30.694	4,405,700
2026-07-15	33.490	33.670	32.700	32.730	32.107	1,912,400
2026-07-14	33.360	33.990	32.630	33.590	32.951	4,039,800
2026-07-13	34.110	34.260	33.120	33.120	32.490	2,985,900
2026-07-10	33.820	34.310	33.660	34.210	33.559	3,599,900
2026-07-09	31.510	32.890	31.060	32.700	32.078	5,958,700
2026-07-08	32.820	32.990	30.800	31.330	30.734	10,048,000
2026-07-07	33.930	34.090	33.100	34.000	33.353	2,675,800
2026-07-06	34.800	34.860	33.590	33.800	33.157	2,376,100
2026-07-03	35.100	35.390	34.610	34.930	34.265	1,270,200
2026-07-02	35.010	35.500	34.500	34.720	34.059	1,506,400
2026-07-01	34.600	34.930	34.380	34.790	34.128	3,182,600
2026-06-30	35.240	35.360	34.570	35.060	34.393	2,443,700
2026-06-29	35.050	35.490	34.970	35.360	34.687	1,546,600
2026-06-26	34.680	35.680	34.470	35.110	34.442	3,648,300
2026-06-25	35.060	35.920	34.710	34.710	34.049	10,614,100
2026-06-24	34.170	35.140	33.850	34.960	34.295	4,444,400
2026-06-23	33.600	34.700	33.390	34.330	33.677	2,797,700
2026-06-22	33.300	34.140	33.100	33.870	33.225	3,383,400
2026-06-19	32.630	33.550	32.630	33.270	32.637	4,019,200
2026-06-18	32.000	33.080	32.000	32.720	32.097	2,760,800
2026-06-17	32.540	33.470	31.880	31.880	31.273	3,498,500
2026-06-16	32.950	33.080	32.190	32.700	32.078	2,635,300
2026-06-15	33.000	33.900	32.700	33.080	32.450	7,159,500
2026-06-12	31.690	32.710	31.280	32.110	31.499	4,476,600
2026-06-11	30.290	31.880	29.830	31.880	31.273	4,271,400
2026-06-10	30.080	30.400	29.800	30.300	29.723	7,369,700
2026-06-09	29.900	30.470	29.370	30.200	29.625	5,490,100
2026-06-08	28.760	29.250	28.600	28.990	28.438	1,585,000
2026-06-05	29.450	29.590	28.700	28.700	28.154	4,570,300
2026-06-03	30.980	30.980	29.220	29.450	28.889	4,026,600
2026-06-02	31.330	31.860	31.080	31.330	30.734	3,223,300
2026-06-01	31.950	32.040	31.040	31.320	30.724	4,487,900
2026-05-29	32.170	32.360	31.550	31.730	31.126	2,905,300
2026-05-28	31.630	32.580	31.020	32.180	31.567	4,235,800
2026-05-27	32.520	33.050	31.410	31.480	30.881	2,436,700
2026-05-26	31.540	32.230	31.300	32.080	31.469	3,208,400
2026-05-25	30.940	31.910	30.860	31.880	31.273	2,138,100
2026-05-22	31.090	31.450	30.340	30.530	29.949	2,497,700
2026-05-21	30.970	31.930	30.810	31.200	30.606	3,545,800
2026-05-20	28.980	31.400	28.930	31.300	30.704	4,171,500
2026-05-19	29.100	29.320	28.670	28.840	28.291	2,783,700
2026-05-18	29.660	29.830	29.090	29.490	28.929	3,691,200
2026-05-15	29.940	31.120	29.890	30.370	29.792	12,499,600
2026-05-14	31.010	31.250	30.380	30.600	30.018	5,872,100
2026-05-13	30.630	32.520	30.260	30.570	29.988	14,246,600
2026-05-12	30.390	31.520	30.320	30.410	29.831	3,518,900
2026-05-11	30.900	31.340	30.180	30.540	29.959	2,639,600
2026-05-08	31.610	32.230	31.100	31.270	30.675	3,137,800
2026-05-07	31.740	31.750	30.910	31.240	30.645	6,981,800
2026-05-06	30.800	31.630	30.580	31.480	30.881	8,103,000
2026-05-05	29.000	29.860	28.950	29.450	28.889	4,518,400
2026-05-04	30.060	30.240	29.000	29.190	28.634	7,502,700
2026-04-30	29.590	30.120	29.240	30.060	29.488	4,631,800
2026-04-29	29.680	29.680	29.120	29.320	28.762	4,468,300
2026-04-28	30.050	30.060	29.360	29.750	29.184	6,227,600

← NewerPage 2 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.