Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	30.140	30.230	28.840	29.570	25.789	2,632,200
2025-05-09	29.800	30.410	29.550	30.130	26.277	4,069,600
2025-05-08	29.180	30.140	29.050	29.650	25.859	3,301,600
2025-05-07	29.050	29.170	28.480	28.950	25.248	1,528,600
2025-05-06	28.480	29.330	28.400	29.000	25.292	2,099,200
2025-05-05	27.910	28.890	27.810	28.500	24.856	3,278,800
2025-05-02	27.500	28.010	26.940	28.010	24.428	2,456,100
2025-04-30	26.670	27.550	26.300	27.550	24.027	3,156,100
2025-04-29	27.510	28.010	26.530	26.800	23.373	2,457,700
2025-04-28	27.180	27.730	27.110	27.630	24.097	1,767,000
2025-04-25	27.810	27.810	26.560	27.250	23.766	2,650,700
2025-04-24	27.260	27.990	27.170	27.800	24.245	1,468,800
2025-04-23	27.670	27.920	26.910	27.260	23.774	1,454,700
2025-04-22	27.000	27.740	26.840	27.520	24.001	1,486,900
2025-04-17	27.100	27.450	26.880	27.340	23.844	1,198,900
2025-04-16	26.830	27.250	26.730	26.910	23.237	1,314,900
2025-04-15	26.630	27.150	26.350	27.060	23.366	1,650,900
2025-04-14	26.310	26.550	25.950	26.550	22.926	1,739,500
2025-04-11	25.630	26.070	25.010	25.930	22.391	2,740,500
2025-04-10	26.240	26.240	25.350	25.620	22.123	1,915,100
2025-04-09	26.000	26.820	25.730	26.150	22.581	4,180,200
2025-04-08	25.530	26.590	25.510	26.090	22.529	2,291,500
2025-04-07	25.140	26.100	24.630	25.360	21.898	2,415,400
2025-04-04	25.530	25.770	25.050	25.360	21.898	1,578,600
2025-04-03	25.830	26.750	25.410	26.040	22.486	2,179,000
2025-04-02	25.310	26.190	25.290	25.850	22.322	1,942,400
2025-04-01	24.450	25.610	24.450	25.310	21.855	1,543,300
2025-03-31	24.550	24.920	24.340	24.550	21.199	1,863,200
2025-03-28	24.750	24.900	24.470	24.790	21.406	1,308,400
2025-03-27	24.510	25.160	24.430	24.940	21.536	1,073,400
2025-03-26	24.410	24.960	24.280	24.520	21.173	1,483,200
2025-03-25	23.770	24.240	23.570	24.200	20.897	2,520,300
2025-03-24	24.030	24.120	23.620	23.770	20.526	1,135,300
2025-03-21	24.270	24.270	23.740	23.930	20.664	2,183,400
2025-03-20	25.080	25.190	24.190	24.220	20.914	1,729,900
2025-03-19	24.250	25.100	24.180	24.960	21.553	2,839,200
2025-03-18	23.480	24.620	23.310	24.250	20.940	4,990,300
2025-03-17	23.590	23.710	23.140	23.480	20.275	2,247,300
2025-03-14	22.420	23.640	22.420	23.330	20.146	1,164,300
2025-03-13	22.560	22.590	21.920	22.420	19.360	1,527,500
2025-03-12	21.300	22.810	21.300	22.680	19.584	1,989,200
2025-03-11	22.110	22.120	21.330	21.490	18.557	1,572,500
2025-03-10	22.160	22.330	21.870	22.010	19.006	1,149,500
2025-03-07	21.660	22.420	21.350	22.160	19.135	1,314,400
2025-03-06	21.330	22.510	21.230	21.830	18.850	3,646,600
2025-03-05	21.020	21.490	20.760	21.310	18.401	1,225,600
2025-02-28	21.810	22.260	21.200	21.210	18.315	1,363,300
2025-02-27	21.520	21.950	21.520	21.950	18.954	1,031,000
2025-02-26	22.410	22.640	21.560	21.800	18.824	1,994,600
2025-02-25	22.580	22.730	22.300	22.300	19.256	1,864,600
2025-02-24	23.670	23.760	22.670	22.740	19.636	1,278,900
2025-02-21	22.640	23.900	22.640	23.750	20.508	1,619,900
2025-02-20	22.750	22.940	22.530	22.760	19.653	1,340,300
2025-02-19	23.490	23.550	22.750	22.750	19.645	1,769,200
2025-02-18	23.480	23.910	23.250	23.730	20.491	2,156,100
2025-02-17	23.340	23.950	23.340	23.480	20.275	1,871,000
2025-02-14	22.720	23.610	22.720	23.240	20.068	2,488,300
2025-02-13	22.820	23.060	22.650	22.680	19.584	1,292,700
2025-02-12	22.680	23.000	22.120	22.820	19.705	2,237,800
2025-02-11	21.990	22.800	21.870	22.790	19.679	1,888,300

← NewerPage 7 of 21 · 1,246 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.