Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	7.360	7.610	7.320	7.450	5.083	788,800
2022-03-23	7.270	7.450	7.120	7.300	4.981	1,144,500
2022-03-22	7.150	7.340	7.070	7.270	4.960	967,300
2022-03-21	7.190	7.290	6.880	7.150	4.878	1,279,000
2022-03-18	6.910	7.360	6.860	7.190	4.906	2,488,800
2022-03-17	6.690	6.790	6.450	6.790	4.633	1,392,700
2022-03-16	6.620	6.760	6.470	6.700	4.571	1,143,400
2022-03-15	6.250	6.630	6.220	6.600	4.503	1,262,400
2022-03-14	6.750	6.770	6.220	6.270	4.278	1,398,100
2022-03-11	6.950	6.960	6.300	6.760	4.612	1,729,800
2022-03-10	7.100	7.120	6.780	6.930	4.728	1,333,500
2022-03-09	6.710	7.240	6.680	7.240	4.940	1,172,800
2022-03-08	6.710	6.800	6.540	6.640	4.530	688,700
2022-03-07	7.020	7.020	6.620	6.650	4.537	1,126,400
2022-03-04	7.550	7.550	6.990	7.050	4.810	892,700
2022-03-03	7.500	7.740	7.400	7.550	5.151	693,200
2022-03-02	7.540	7.650	7.430	7.550	5.151	458,900
2022-02-25	7.450	7.550	7.300	7.540	5.144	792,400
2022-02-24	7.140	7.560	6.900	7.470	5.097	1,645,000
2022-02-23	7.390	7.390	7.130	7.310	4.987	542,600
2022-02-22	7.320	7.420	7.150	7.350	5.015	605,300
2022-02-21	7.470	7.470	7.010	7.280	4.967	575,100
2022-02-18	7.220	7.500	7.200	7.470	5.097	1,178,100
2022-02-17	7.270	7.290	7.070	7.190	4.906	4,029,500
2022-02-16	7.260	7.340	7.140	7.300	4.981	844,300
2022-02-15	7.360	7.510	7.150	7.260	4.953	1,054,900
2022-02-14	7.460	7.530	7.270	7.320	4.994	470,000
2022-02-11	7.580	7.880	7.460	7.540	5.144	942,200
2022-02-10	7.440	7.620	7.410	7.620	5.199	641,500
2022-02-09	7.610	7.730	7.440	7.440	5.076	855,500
2022-02-08	7.620	7.690	7.510	7.610	5.192	586,400
2022-02-07	7.800	7.900	7.560	7.620	5.199	574,300
2022-02-04	8.310	8.310	7.720	7.720	5.267	724,100
2022-02-03	8.270	8.460	8.190	8.310	5.670	839,400
2022-02-02	8.460	8.600	8.290	8.290	5.656	1,512,600
2022-02-01	8.220	8.490	7.940	8.450	5.765	1,787,600
2022-01-31	7.990	8.380	7.890	8.230	5.615	1,262,900
2022-01-28	7.920	8.010	7.810	7.980	5.445	785,600
2022-01-27	7.930	8.040	7.870	7.950	5.424	990,700
2022-01-26	8.070	8.100	7.850	7.850	5.356	1,560,600
2022-01-25	7.650	8.040	7.530	7.990	5.451	1,424,700
2022-01-24	7.660	7.780	7.560	7.670	5.233	1,333,500
2022-01-21	7.210	7.760	7.210	7.760	5.294	1,130,200
2022-01-20	6.810	7.450	6.740	7.260	4.953	1,888,700
2022-01-19	6.510	6.930	6.510	6.810	4.646	1,621,000
2022-01-18	6.600	6.640	6.400	6.400	4.367	699,100
2022-01-17	6.500	6.700	6.400	6.700	4.571	687,100
2022-01-14	6.480	6.590	6.310	6.590	4.496	709,000
2022-01-13	6.440	6.530	6.260	6.530	4.455	705,800
2022-01-12	6.070	6.440	6.040	6.440	4.394	976,500
2022-01-11	5.850	6.070	5.780	6.050	4.128	480,500
2022-01-10	6.150	6.150	5.720	5.720	3.903	3,238,900
2022-01-07	6.140	6.140	5.950	6.090	4.155	840,200
2022-01-06	6.130	6.210	5.890	6.150	4.196	1,134,800
2022-01-05	6.620	6.620	5.970	6.060	4.135	1,164,800
2022-01-04	6.740	6.740	6.460	6.570	4.483	917,600
2022-01-03	7.000	7.020	6.630	6.670	4.551	610,900
2021-12-30	6.990	7.050	6.880	7.000	4.776	829,600
2021-12-29	6.970	7.050	6.820	6.940	4.735	461,700
2021-12-28	6.670	7.010	6.670	6.940	4.735	356,700

← NewerPage 20 of 21 · 1,244 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.