Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	34.640	35.870	34.610	35.450	34.000	3,438,900
2026-01-26	33.990	34.480	33.340	34.170	32.772	2,198,700
2026-01-23	33.580	34.400	33.290	33.940	32.552	5,498,100
2026-01-22	33.640	34.060	33.230	33.410	32.043	4,767,500
2026-01-21	32.840	33.760	32.490	33.360	31.995	2,585,100
2026-01-20	32.580	32.770	32.170	32.390	31.065	2,167,600
2026-01-19	31.900	32.710	31.750	32.600	31.266	1,727,300
2026-01-16	31.590	31.860	30.920	31.670	30.374	4,277,400
2026-01-15	33.000	33.240	31.550	31.550	30.259	3,431,900
2026-01-14	32.070	32.240	31.230	31.640	30.346	3,982,000
2026-01-13	32.140	33.000	31.590	31.790	30.490	3,681,000
2026-01-12	34.100	34.200	32.410	32.410	31.084	3,310,100
2026-01-09	32.900	34.090	32.380	33.750	32.369	3,426,600
2026-01-08	32.090	32.920	32.000	32.510	31.180	2,469,100
2026-01-07	32.480	32.560	31.550	31.940	30.633	1,920,500
2026-01-06	33.150	33.730	32.520	32.520	31.190	3,225,900
2026-01-05	31.540	33.060	31.260	32.920	31.573	2,661,000
2026-01-02	32.440	32.580	31.170	31.520	30.231	3,951,300
2025-12-30	31.670	32.300	31.550	32.230	30.912	2,070,900
2025-12-29	31.880	32.150	31.260	31.430	30.144	1,895,400
2025-12-26	32.370	32.370	31.650	31.880	30.576	1,917,200
2025-12-23	31.350	32.590	31.300	32.190	30.873	2,123,100
2025-12-22	32.200	32.260	30.920	31.290	30.010	2,502,300
2025-12-19	32.000	32.610	31.620	32.170	30.854	2,383,900
2025-12-18	31.720	32.280	31.360	31.880	30.576	3,619,000
2025-12-17	32.650	32.900	31.600	32.150	30.835	5,511,800
2025-12-16	36.300	36.300	34.600	34.600	33.185	4,492,700
2025-12-15	36.650	36.850	36.170	36.560	33.280	2,746,000
2025-12-12	36.200	36.610	35.000	36.300	33.044	6,546,000
2025-12-11	35.360	35.940	35.360	35.500	32.316	2,968,800
2025-12-10	35.660	35.940	35.190	35.520	32.334	2,872,200
2025-12-09	36.050	36.050	34.800	35.500	32.316	3,388,500
2025-12-08	36.690	36.930	36.110	36.150	32.907	2,146,100
2025-12-05	38.650	38.990	36.510	36.510	33.235	4,658,400
2025-12-04	36.360	38.650	36.250	38.650	35.183	5,102,100
2025-12-03	38.030	38.260	36.930	37.100	33.772	3,314,600
2025-12-02	37.810	38.150	37.620	37.960	34.555	3,033,000
2025-12-01	38.470	38.470	37.730	37.800	34.409	2,033,600
2025-11-28	37.920	38.770	37.830	38.370	34.928	3,116,200
2025-11-27	39.060	39.190	38.760	38.860	35.374	1,823,300
2025-11-26	38.760	39.350	38.630	38.860	34.594	1,954,200
2025-11-25	38.410	39.170	38.340	38.620	34.381	3,360,800
2025-11-24	37.740	38.330	37.350	38.270	34.069	1,467,600
2025-11-21	37.200	37.750	36.940	37.590	33.464	1,522,000
2025-11-19	37.250	37.540	37.020	37.350	33.250	1,702,900
2025-11-18	36.920	37.480	36.740	37.250	33.161	1,205,600
2025-11-17	37.770	37.850	36.930	37.130	33.054	1,289,200
2025-11-14	37.230	37.790	36.540	37.790	33.642	1,340,500
2025-11-13	36.660	37.180	35.970	37.150	33.072	3,881,100
2025-11-12	37.370	37.850	36.200	36.650	32.627	2,936,400
2025-11-11	36.450	37.340	36.000	36.830	32.787	2,504,100
2025-11-10	36.730	36.970	36.240	36.450	32.449	1,484,400
2025-11-07	35.630	36.390	35.450	36.340	32.351	1,261,800
2025-11-06	35.200	35.720	34.810	35.550	31.648	2,075,800
2025-11-05	34.980	35.860	34.640	35.170	31.309	1,673,600
2025-11-04	35.000	35.060	34.450	34.980	31.140	1,424,500
2025-11-03	35.050	35.310	34.710	34.910	31.078	1,496,000
2025-10-31	34.810	34.990	34.360	34.940	31.105	1,755,600
2025-10-30	33.850	34.690	33.780	34.680	30.873	2,458,600
2025-10-29	34.000	34.450	33.760	34.360	30.588	2,480,700

← NewerPage 4 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.