Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	29.330	30.250	29.220	30.100	26.251	2,306,200
2025-08-04	30.200	30.600	29.200	29.380	25.623	1,814,900
2025-08-01	29.800	30.690	29.660	30.100	26.251	2,276,600
2025-07-31	29.110	29.650	28.900	29.440	25.676	1,028,100
2025-07-30	28.680	29.780	28.680	29.450	25.684	885,500
2025-07-29	28.300	28.980	28.110	28.920	25.222	1,103,900
2025-07-28	29.150	29.360	28.240	28.260	24.646	2,016,800
2025-07-25	28.810	29.360	28.780	29.090	25.370	1,576,000
2025-07-24	28.940	29.050	28.570	28.920	25.222	1,672,900
2025-07-23	28.800	29.460	28.660	29.180	25.449	1,150,800
2025-07-22	29.500	29.790	28.800	28.800	25.117	1,314,600
2025-07-21	29.650	30.220	29.480	29.570	25.789	1,174,200
2025-07-18	30.210	30.210	29.610	29.810	25.998	1,774,800
2025-07-17	29.440	30.260	29.400	30.230	26.365	1,097,200
2025-07-16	30.060	30.060	29.110	29.640	25.850	1,501,100
2025-07-15	29.530	30.180	29.370	30.000	26.164	1,944,100
2025-07-14	29.400	29.870	29.020	29.370	25.615	1,174,600
2025-07-11	29.660	30.040	29.340	29.750	25.946	2,072,100
2025-07-10	29.850	29.890	29.120	29.650	25.859	1,890,400
2025-07-09	30.160	30.570	29.580	30.230	26.365	4,124,300
2025-07-08	29.710	30.380	28.860	30.160	26.303	3,300,200
2025-07-07	29.790	30.200	29.470	29.530	25.754	1,276,800
2025-07-04	29.400	30.110	29.140	29.950	26.120	709,900
2025-07-03	28.820	29.580	28.680	29.400	25.641	1,962,300
2025-07-02	30.190	30.210	28.620	28.660	24.995	2,760,500
2025-07-01	29.560	30.190	29.320	30.110	26.260	1,872,600
2025-06-30	29.200	29.750	28.880	29.520	25.745	1,687,700
2025-06-27	29.280	29.420	28.880	29.200	25.466	1,239,700
2025-06-26	29.790	30.100	29.300	29.460	25.693	1,732,100
2025-06-25	28.880	29.980	28.600	29.670	25.876	3,078,500
2025-06-24	28.770	29.340	28.470	29.110	25.388	1,691,300
2025-06-23	29.140	29.140	28.310	28.600	24.943	2,609,300
2025-06-20	29.300	29.340	28.550	29.150	25.423	2,343,100
2025-06-18	30.000	30.340	29.300	29.410	25.649	2,131,200
2025-06-17	29.300	29.930	29.300	29.830	26.016	1,704,700
2025-06-16	29.460	29.630	29.120	29.500	25.728	1,064,300
2025-06-13	29.790	29.790	29.050	29.090	25.370	2,231,900
2025-06-12	30.000	30.280	29.620	29.800	25.990	1,093,000
2025-06-11	30.500	30.950	29.910	30.000	26.164	2,557,100
2025-06-10	30.450	30.710	30.030	30.540	26.635	2,408,200
2025-06-09	29.600	30.310	29.250	30.180	26.321	2,021,100
2025-06-06	29.850	30.080	29.210	29.610	25.824	2,344,200
2025-06-05	29.900	30.160	29.400	29.810	25.998	2,121,800
2025-06-04	29.660	29.910	29.320	29.750	25.946	2,991,600
2025-06-03	28.860	29.700	28.620	29.500	25.728	2,895,000
2025-06-02	28.620	29.320	28.040	28.930	25.231	4,213,800
2025-05-30	29.200	29.250	28.570	28.660	24.995	4,328,900
2025-05-29	29.530	29.540	28.770	29.190	25.458	2,439,200
2025-05-28	30.040	30.040	29.360	29.540	25.763	1,967,200
2025-05-27	29.420	30.310	29.350	29.930	26.103	1,687,600
2025-05-26	29.890	30.030	29.070	29.380	25.623	1,258,400
2025-05-23	28.310	29.880	28.040	29.810	25.998	2,945,100
2025-05-22	28.740	29.200	28.150	28.310	24.690	4,645,600
2025-05-21	29.940	29.940	28.680	29.000	25.292	3,039,500
2025-05-20	30.000	30.000	29.680	29.900	26.077	1,521,500
2025-05-19	29.970	30.090	29.590	30.090	26.242	2,978,200
2025-05-16	29.640	30.180	29.510	30.130	26.277	2,440,300
2025-05-15	29.950	30.220	29.310	29.730	25.928	2,594,200
2025-05-14	30.110	31.310	29.720	30.040	26.199	3,019,800
2025-05-13	29.540	30.440	29.510	30.020	26.181	1,791,800

← NewerPage 6 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.