Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.940	34.070	32.950	33.800	30.090	3,085,300
2025-10-27	33.800	34.190	33.480	33.850	30.134	2,413,800
2025-10-24	33.300	33.670	33.140	33.600	29.912	1,072,800
2025-10-23	32.830	33.250	32.690	33.090	29.458	1,942,600
2025-10-22	32.430	32.820	31.930	32.820	29.217	1,125,000
2025-10-21	32.080	32.370	31.350	32.350	28.799	2,651,300
2025-10-20	31.850	32.500	31.530	32.300	28.755	2,240,400
2025-10-17	30.800	31.490	30.800	31.410	27.962	1,714,000
2025-10-16	31.010	31.290	30.810	31.200	27.775	1,868,100
2025-10-15	30.380	31.400	30.380	31.400	27.953	3,445,100
2025-10-14	30.600	30.910	30.160	30.850	27.464	1,593,000
2025-10-13	30.640	31.180	30.530	30.750	27.375	2,421,000
2025-10-10	31.350	31.540	30.000	30.650	27.286	3,150,200
2025-10-09	31.220	31.710	30.470	30.910	27.517	2,470,100
2025-10-08	31.680	31.680	30.640	31.310	27.873	7,493,300
2025-10-07	32.720	32.790	31.050	31.510	28.051	2,517,500
2025-10-06	33.550	33.550	32.790	32.790	29.191	877,900
2025-10-03	32.930	33.410	32.770	33.380	29.716	917,900
2025-10-02	33.700	33.840	32.560	33.000	29.378	2,206,200
2025-10-01	33.770	34.080	33.510	33.810	30.099	1,361,100
2025-09-30	33.990	34.750	33.860	34.570	30.775	2,980,200
2025-09-29	33.800	33.890	33.310	33.700	29.391	1,222,300
2025-09-26	33.300	33.570	33.000	33.300	29.042	2,268,200
2025-09-25	33.080	33.350	32.750	32.760	28.571	1,432,900
2025-09-24	33.290	33.470	33.080	33.300	29.042	1,365,500
2025-09-23	33.050	33.570	33.050	33.300	29.042	1,454,000
2025-09-22	33.100	33.250	32.540	33.080	28.850	1,293,900
2025-09-19	33.570	33.620	33.140	33.360	29.094	2,104,600
2025-09-18	33.600	33.600	33.150	33.400	29.129	1,320,400
2025-09-17	33.330	33.700	33.210	33.500	29.216	2,368,300
2025-09-16	33.430	33.800	33.210	33.270	29.016	1,520,700
2025-09-15	33.710	33.780	33.220	33.220	28.972	1,500,400
2025-09-12	33.100	33.750	32.950	33.560	29.269	1,522,700
2025-09-11	33.290	33.540	32.900	33.110	28.876	3,012,800
2025-09-10	33.480	33.860	33.230	33.260	29.007	1,431,100
2025-09-09	33.920	34.430	32.910	33.460	29.182	4,198,300
2025-09-08	34.650	34.860	34.260	34.540	30.123	1,151,800
2025-09-05	34.260	35.150	34.260	34.650	30.219	2,597,800
2025-09-04	33.890	34.470	33.830	34.140	29.775	1,278,700
2025-09-03	34.190	34.200	33.650	33.890	29.557	1,962,100
2025-09-02	33.430	34.400	33.050	34.100	29.740	1,796,700
2025-09-01	34.140	34.380	33.200	33.800	29.478	1,606,100
2025-08-29	34.370	34.700	34.160	34.160	29.792	5,703,500
2025-08-28	33.800	34.560	33.670	34.230	29.853	1,107,900
2025-08-27	33.300	33.790	33.200	33.790	29.469	3,518,800
2025-08-26	33.390	33.600	33.290	33.340	29.077	975,500
2025-08-25	33.330	33.770	33.030	33.390	29.120	1,420,500
2025-08-22	32.290	33.440	31.960	33.090	28.859	1,841,800
2025-08-21	31.800	32.490	31.720	32.100	27.995	2,238,300
2025-08-20	32.170	32.170	31.350	31.750	27.690	2,107,400
2025-08-19	32.250	32.410	31.720	32.200	28.083	1,999,500
2025-08-18	32.000	32.860	31.970	32.600	28.431	1,945,500
2025-08-15	32.400	32.650	32.000	32.000	27.908	2,398,400
2025-08-14	31.760	32.520	31.540	32.200	28.083	2,062,400
2025-08-13	32.360	32.360	31.720	31.760	27.699	1,997,800
2025-08-12	32.000	32.660	31.910	32.200	28.083	2,348,800
2025-08-11	32.110	32.160	31.700	31.830	27.760	2,222,300
2025-08-08	32.920	33.430	31.910	32.000	27.908	4,876,100
2025-08-07	32.570	33.000	32.120	32.800	28.606	1,928,000
2025-08-06	30.610	32.530	30.550	32.270	28.144	5,113,300

← NewerPage 5 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.