Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.750	32.750	30.140	30.200	29.625	5,888,800
2026-04-24	33.490	33.750	32.560	32.740	32.117	3,239,200
2026-04-23	34.110	34.320	33.200	33.600	32.960	2,979,800
2026-04-22	34.500	34.520	33.750	34.130	33.480	2,733,700
2026-04-20	35.000	35.100	34.240	34.570	33.912	1,656,900
2026-04-17	34.940	35.740	34.720	35.110	34.442	4,101,800
2026-04-16	35.290	35.380	34.100	34.210	33.559	3,132,900
2026-04-15	36.130	36.510	34.520	35.060	34.393	4,333,300
2026-04-14	36.690	36.760	35.950	36.390	35.697	3,147,000
2026-04-13	35.690	36.690	35.310	36.190	35.501	3,116,400
2026-04-10	36.940	37.280	35.650	35.870	35.187	6,638,700
2026-04-09	35.850	37.430	35.220	37.010	36.306	4,162,000
2026-04-08	37.870	37.890	35.550	35.800	35.119	5,142,900
2026-04-07	35.760	35.990	33.500	34.180	33.529	4,237,800
2026-04-06	36.150	36.690	35.660	36.030	35.344	2,784,200
2026-04-02	35.360	36.240	34.890	36.100	35.413	4,587,800
2026-04-01	35.690	37.280	35.690	36.910	36.207	5,834,900
2026-03-31	34.750	35.820	34.170	35.380	34.707	4,268,900
2026-03-30	34.350	34.610	33.690	34.250	33.598	3,043,200
2026-03-27	35.200	35.280	33.900	33.930	33.284	2,499,600
2026-03-26	36.130	36.330	35.310	35.550	34.873	4,763,200
2026-03-25	36.140	36.890	35.780	36.540	35.844	4,041,900
2026-03-24	35.150	35.770	34.240	35.550	34.873	3,136,700
2026-03-23	33.800	35.470	33.800	35.150	34.481	2,649,900
2026-03-20	34.100	34.100	32.520	33.060	32.431	6,840,300
2026-03-19	34.400	34.770	33.590	34.240	33.588	4,447,800
2026-03-18	36.090	36.390	35.220	35.240	34.569	2,858,800
2026-03-17	36.450	37.440	35.900	36.300	35.609	2,831,700
2026-03-16	36.780	37.140	36.220	36.490	35.795	1,857,600
2026-03-13	36.340	37.500	35.620	35.940	35.256	4,987,600
2026-03-12	36.900	37.000	35.770	36.200	35.511	3,653,900
2026-03-11	35.610	37.990	35.610	37.300	36.590	4,719,600
2026-03-10	36.060	36.940	34.970	35.820	35.138	3,758,300
2026-03-09	35.490	35.940	34.570	35.590	34.913	4,610,900
2026-03-06	35.180	35.950	34.410	35.680	35.001	4,099,900
2026-03-05	36.810	37.220	35.230	35.590	34.913	2,565,700
2026-03-04	37.050	38.130	36.920	36.920	36.217	2,874,100
2026-03-03	36.290	37.240	36.250	36.650	35.952	3,508,200
2026-03-02	38.120	38.900	37.780	38.540	37.806	2,185,400
2026-02-27	39.500	39.990	38.020	38.860	38.120	2,464,700
2026-02-26	39.460	39.780	38.970	39.500	38.748	2,624,500
2026-02-25	40.040	40.040	38.650	39.200	38.454	3,146,200
2026-02-24	40.390	40.690	39.730	39.950	39.190	3,853,700
2026-02-23	41.700	41.750	40.350	40.350	39.582	2,240,400
2026-02-20	41.130	41.710	40.580	41.670	40.877	2,043,100
2026-02-19	41.010	41.670	40.830	41.320	40.533	2,148,500
2026-02-18	40.800	41.760	40.410	41.010	40.229	2,373,400
2026-02-13	38.540	40.930	38.440	40.800	40.023	2,483,000
2026-02-12	38.940	39.910	38.690	39.420	38.670	2,360,100
2026-02-11	39.240	39.450	38.330	39.130	38.385	2,599,900
2026-02-10	38.110	39.400	37.950	39.030	38.287	3,075,800
2026-02-09	38.650	38.740	37.630	38.140	37.414	2,459,500
2026-02-06	36.940	38.710	36.650	38.500	37.767	4,530,100
2026-02-05	35.360	37.090	35.360	36.790	36.090	3,577,600
2026-02-04	36.390	36.880	35.260	35.930	35.246	3,002,600
2026-02-03	36.510	37.520	36.400	36.400	34.911	2,685,100
2026-02-02	34.810	36.940	34.700	36.430	34.940	5,930,500
2026-01-30	34.390	34.730	34.110	34.550	33.137	2,862,200
2026-01-29	35.410	35.520	33.720	34.230	32.830	3,702,000
2026-01-28	35.480	35.690	34.150	35.020	33.587	3,853,900

← NewerPage 3 of 5 · 247 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.