Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	22.570	23.040	22.440	22.780	19.671	2,432,500
2025-02-07	22.660	23.150	22.250	22.350	18.778	2,714,400
2025-02-06	21.900	22.690	21.760	22.690	19.064	2,385,600
2025-02-05	21.970	21.970	21.380	21.740	18.266	1,496,600
2025-02-04	21.960	22.220	21.800	21.900	18.400	2,070,900
2025-02-03	21.590	22.090	21.560	21.950	18.442	3,817,200
2025-01-31	21.510	21.740	21.430	21.620	18.165	1,832,900
2025-01-30	20.950	21.800	20.920	21.400	17.980	2,756,400
2025-01-29	20.700	21.150	20.540	20.950	17.602	1,412,600
2025-01-28	20.750	20.840	20.580	20.710	17.400	1,451,900
2025-01-27	20.400	21.110	20.150	20.960	17.610	1,824,300
2025-01-24	20.080	20.470	19.930	20.400	17.140	1,490,400
2025-01-23	20.170	20.230	19.700	20.000	16.804	1,872,700
2025-01-22	20.260	20.340	19.730	20.160	16.938	2,562,000
2025-01-21	19.790	20.130	19.790	20.100	16.888	999,800
2025-01-20	19.420	20.230	19.350	19.890	16.711	783,800
2025-01-17	19.620	19.750	19.200	19.520	16.400	1,999,900
2025-01-16	19.850	19.860	19.410	19.520	16.400	3,170,700
2025-01-15	19.280	20.030	19.200	19.900	16.720	3,523,900
2025-01-14	18.610	19.230	18.610	19.220	16.148	2,680,000
2025-01-13	17.960	18.690	17.900	18.550	15.585	2,732,500
2025-01-10	18.130	18.480	18.000	18.100	15.207	2,196,000
2025-01-09	17.800	18.370	17.690	18.200	15.291	1,738,500
2025-01-08	17.810	18.240	17.670	17.790	14.947	3,050,000
2025-01-07	18.000	18.210	17.800	17.950	15.081	2,271,900
2025-01-06	17.390	17.870	17.390	17.870	15.014	1,314,500
2025-01-03	17.360	17.610	17.220	17.300	14.535	1,447,900
2025-01-02	17.470	17.640	17.080	17.490	14.695	2,042,600
2024-12-30	18.030	18.140	17.460	17.460	14.670	1,738,400
2024-12-27	18.390	18.440	17.850	17.990	15.115	1,541,900
2024-12-26	18.290	18.430	17.940	18.260	15.342	1,903,500
2024-12-23	18.430	18.670	18.130	18.300	15.375	1,404,200
2024-12-20	18.290	19.100	18.070	18.610	15.636	3,971,500
2024-12-19	18.120	18.460	17.920	18.430	15.485	3,392,300
2024-12-18	18.820	18.890	17.890	17.990	15.115	2,907,800
2024-12-17	19.030	19.210	18.860	18.900	15.879	3,002,600
2024-12-16	19.520	19.660	18.950	19.030	15.989	1,606,200
2024-12-13	20.090	20.200	19.460	19.520	16.400	1,619,500
2024-12-12	20.590	20.810	19.700	19.990	16.795	3,239,200
2024-12-11	20.420	21.370	20.250	20.820	17.493	2,557,300
2024-12-10	20.780	21.070	20.380	20.580	17.291	3,397,400
2024-12-09	20.640	21.010	20.380	20.510	17.232	3,529,100
2024-12-06	21.210	21.290	20.670	20.710	17.400	1,373,000
2024-12-05	20.770	21.340	20.770	21.050	17.686	1,982,200
2024-12-04	20.550	21.240	20.380	20.720	17.409	2,815,800
2024-12-03	20.310	20.660	20.080	20.510	17.232	3,273,100
2024-12-02	20.630	20.920	20.150	20.310	17.064	3,931,200
2024-11-29	20.310	20.750	19.550	20.560	17.274	3,780,100
2024-11-28	21.710	21.750	20.190	20.230	16.997	1,820,100
2024-11-27	23.440	23.440	21.710	21.710	18.240	2,691,700
2024-11-26	22.790	23.440	22.620	23.220	19.509	1,677,500
2024-11-25	22.750	23.220	22.620	22.700	19.072	1,221,000
2024-11-22	22.490	22.750	22.370	22.750	19.114	1,786,600
2024-11-21	22.210	22.560	22.020	22.340	18.770	2,366,900
2024-11-19	22.350	22.540	22.100	22.300	18.736	1,130,800
2024-11-18	22.850	22.850	22.000	22.340	18.770	1,043,500
2024-11-14	23.040	23.100	22.420	22.660	19.038	1,463,000
2024-11-13	23.080	23.160	22.630	23.110	19.417	2,429,100
2024-11-12	22.540	22.980	22.460	22.800	19.156	2,058,900
2024-11-11	22.640	22.890	22.310	22.710	19.081	1,809,400

← NewerPage 8 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.