Cury Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 6.640 | 6.820 | 6.600 | 6.740 | 4.599 | 759,600 |
| 2021-12-23 | 6.620 | 6.790 | 6.570 | 6.630 | 4.523 | 585,200 |
| 2021-12-22 | 6.560 | 6.730 | 6.480 | 6.650 | 4.537 | 436,800 |
| 2021-12-21 | 6.700 | 6.720 | 6.430 | 6.540 | 4.462 | 771,900 |
| 2021-12-20 | 6.950 | 7.010 | 6.680 | 6.680 | 4.558 | 836,900 |
| 2021-12-17 | 6.850 | 7.090 | 6.630 | 7.090 | 4.837 | 704,900 |
| 2021-12-16 | 6.780 | 6.900 | 6.670 | 6.810 | 4.646 | 581,400 |
| 2021-12-15 | 6.900 | 6.900 | 6.630 | 6.780 | 4.626 | 443,500 |
| 2021-12-14 | 6.850 | 7.240 | 6.810 | 6.880 | 4.694 | 748,100 |
| 2021-12-13 | 7.080 | 7.220 | 6.860 | 6.860 | 4.680 | 439,500 |
| 2021-12-10 | 6.960 | 7.220 | 6.940 | 7.080 | 4.831 | 557,500 |
| 2021-12-09 | 6.980 | 7.280 | 6.850 | 6.880 | 4.694 | 920,200 |
| 2021-12-08 | 6.730 | 7.120 | 6.520 | 7.120 | 4.858 | 927,400 |
| 2021-12-07 | 7.060 | 7.160 | 6.820 | 6.900 | 4.708 | 1,001,500 |
| 2021-12-06 | 7.240 | 7.240 | 6.910 | 6.980 | 4.645 | 1,078,200 |
| 2021-12-03 | 6.980 | 7.340 | 6.820 | 6.980 | 4.645 | 1,417,000 |
| 2021-12-02 | 6.890 | 6.980 | 6.610 | 6.980 | 4.645 | 924,000 |
| 2021-12-01 | 6.720 | 6.870 | 6.560 | 6.730 | 4.479 | 815,500 |
| 2021-11-30 | 6.710 | 6.750 | 6.380 | 6.730 | 4.479 | 1,087,000 |
| 2021-11-29 | 6.810 | 6.840 | 6.530 | 6.840 | 4.552 | 1,520,800 |
| 2021-11-26 | 6.740 | 6.790 | 6.560 | 6.750 | 4.492 | 740,600 |
| 2021-11-25 | 6.600 | 6.900 | 6.600 | 6.900 | 4.592 | 336,000 |
| 2021-11-24 | 6.580 | 6.790 | 6.500 | 6.600 | 4.392 | 577,600 |
| 2021-11-23 | 6.850 | 6.890 | 6.560 | 6.670 | 4.439 | 582,800 |
| 2021-11-22 | 6.900 | 7.090 | 6.750 | 6.830 | 4.546 | 552,500 |
| 2021-11-19 | 6.860 | 7.120 | 6.810 | 6.990 | 4.652 | 449,200 |
| 2021-11-18 | 6.840 | 6.970 | 6.730 | 6.760 | 4.499 | 386,000 |
| 2021-11-17 | 7.020 | 7.040 | 6.680 | 6.770 | 4.506 | 717,600 |
| 2021-11-16 | 7.560 | 7.560 | 6.930 | 6.930 | 4.612 | 962,300 |
| 2021-11-12 | 7.540 | 7.680 | 7.370 | 7.510 | 4.998 | 872,500 |
| 2021-11-11 | 7.520 | 7.640 | 7.300 | 7.390 | 4.918 | 833,600 |
| 2021-11-10 | 7.220 | 7.460 | 7.130 | 7.410 | 4.932 | 595,600 |
| 2021-11-09 | 6.880 | 7.360 | 6.880 | 7.220 | 4.805 | 705,100 |
| 2021-11-08 | 7.240 | 7.240 | 6.920 | 6.960 | 4.632 | 546,300 |
| 2021-11-05 | 6.950 | 7.310 | 6.950 | 7.250 | 4.825 | 573,400 |
| 2021-11-04 | 7.110 | 7.370 | 6.920 | 6.950 | 4.625 | 756,800 |
| 2021-11-03 | 6.920 | 7.350 | 6.870 | 7.210 | 4.798 | 719,900 |
| 2021-11-01 | 6.810 | 7.040 | 6.720 | 6.920 | 4.605 | 1,009,000 |
| 2021-10-29 | 7.000 | 7.000 | 6.620 | 6.740 | 4.486 | 1,369,800 |
| 2021-10-28 | 7.100 | 7.100 | 6.790 | 6.930 | 4.612 | 1,051,300 |
| 2021-10-27 | 6.890 | 7.120 | 6.820 | 7.040 | 4.685 | 1,130,600 |
| 2021-10-26 | 7.090 | 7.100 | 6.830 | 6.920 | 4.605 | 1,152,000 |
| 2021-10-25 | 6.810 | 7.180 | 6.810 | 7.180 | 4.779 | 1,720,800 |
| 2021-10-22 | 6.920 | 6.920 | 6.390 | 6.790 | 4.519 | 1,185,700 |
← NewerPage 21 of 21 · 1,244 trading days
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.