Cury Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 22.830 | 22.830 | 22.290 | 22.700 | 19.072 | 969,700 |
| 2024-11-07 | 23.820 | 23.930 | 22.830 | 22.830 | 19.181 | 1,359,500 |
| 2024-11-06 | 23.500 | 24.010 | 22.960 | 23.500 | 19.744 | 2,189,800 |
| 2024-11-05 | 24.160 | 24.410 | 23.170 | 23.560 | 19.795 | 2,507,900 |
| 2024-11-04 | 24.240 | 24.660 | 24.090 | 24.100 | 20.248 | 1,512,200 |
| 2024-11-01 | 24.520 | 24.570 | 23.960 | 23.960 | 20.131 | 1,900,800 |
| 2024-10-31 | 25.110 | 25.350 | 24.350 | 24.440 | 20.534 | 3,692,500 |
| 2024-10-30 | 25.260 | 25.370 | 25.080 | 25.170 | 21.147 | 2,177,900 |
| 2024-10-29 | 24.730 | 25.760 | 24.730 | 25.100 | 21.089 | 7,235,500 |
| 2024-10-28 | 24.700 | 24.940 | 24.230 | 24.730 | 20.778 | 1,550,400 |
| 2024-10-25 | 24.420 | 24.700 | 24.220 | 24.550 | 20.626 | 1,705,900 |
| 2024-10-24 | 23.750 | 24.610 | 23.510 | 24.410 | 20.509 | 2,550,200 |
| 2024-10-23 | 23.240 | 23.700 | 23.160 | 23.700 | 19.912 | 1,573,000 |
| 2024-10-22 | 23.390 | 23.770 | 23.210 | 23.380 | 19.643 | 2,744,900 |
| 2024-10-21 | 23.610 | 23.640 | 23.320 | 23.430 | 19.685 | 1,151,800 |
| 2024-10-18 | 23.330 | 23.460 | 22.990 | 23.400 | 19.660 | 1,449,800 |
| 2024-10-17 | 23.220 | 23.420 | 22.740 | 23.090 | 19.400 | 1,566,000 |
| 2024-10-16 | 22.430 | 23.210 | 22.390 | 23.120 | 19.425 | 2,808,300 |
| 2024-10-15 | 22.550 | 22.780 | 22.340 | 22.550 | 18.946 | 1,562,000 |
| 2024-10-14 | 22.090 | 22.610 | 22.090 | 22.360 | 18.786 | 1,546,600 |
| 2024-10-11 | 22.350 | 22.380 | 21.840 | 22.210 | 18.660 | 3,041,300 |
| 2024-10-10 | 22.290 | 22.440 | 22.080 | 22.300 | 18.736 | 2,343,500 |
| 2024-10-09 | 22.530 | 22.620 | 22.100 | 22.170 | 18.627 | 1,726,600 |
| 2024-10-08 | 22.670 | 22.840 | 22.480 | 22.480 | 18.887 | 2,539,600 |
| 2024-10-07 | 22.400 | 22.760 | 22.230 | 22.410 | 18.828 | 2,574,200 |
| 2024-10-04 | 23.030 | 23.300 | 22.560 | 22.640 | 19.022 | 2,715,300 |
| 2024-10-03 | 23.160 | 23.220 | 22.790 | 22.950 | 18.992 | 2,493,000 |
| 2024-10-02 | 23.040 | 23.480 | 23.030 | 23.300 | 19.282 | 2,502,300 |
| 2024-10-01 | 22.690 | 23.290 | 22.690 | 22.730 | 18.810 | 2,171,300 |
| 2024-09-30 | 22.650 | 22.740 | 22.360 | 22.360 | 18.504 | 1,808,000 |
| 2024-09-27 | 22.940 | 23.150 | 22.660 | 22.700 | 18.785 | 1,714,000 |
| 2024-09-26 | 23.520 | 23.530 | 22.920 | 22.930 | 18.976 | 2,557,100 |
| 2024-09-25 | 23.540 | 23.620 | 23.150 | 23.150 | 19.158 | 3,204,900 |
| 2024-09-24 | 23.640 | 23.830 | 23.300 | 23.450 | 19.406 | 3,732,700 |
| 2024-09-23 | 24.270 | 24.550 | 22.800 | 23.560 | 19.497 | 4,522,400 |
| 2024-09-20 | 25.340 | 25.340 | 24.390 | 24.390 | 20.184 | 3,545,600 |
| 2024-09-19 | 25.550 | 25.680 | 25.110 | 25.240 | 20.887 | 2,672,700 |
| 2024-09-18 | 25.500 | 25.930 | 25.440 | 25.520 | 21.119 | 3,393,800 |
| 2024-09-17 | 25.670 | 25.860 | 25.460 | 25.500 | 21.103 | 4,128,600 |
| 2024-09-16 | 25.490 | 25.780 | 25.420 | 25.670 | 21.243 | 1,328,800 |
| 2024-09-13 | 24.960 | 25.690 | 24.960 | 25.490 | 21.094 | 2,419,100 |
| 2024-09-12 | 25.000 | 25.150 | 24.810 | 24.960 | 20.656 | 2,037,500 |
| 2024-09-11 | 25.100 | 25.410 | 24.800 | 24.980 | 20.672 | 1,808,200 |
| 2024-09-10 | 24.560 | 25.000 | 24.410 | 25.000 | 20.689 | 1,917,600 |
| 2024-09-09 | 24.720 | 24.810 | 24.490 | 24.570 | 20.333 | 1,350,800 |
| 2024-09-06 | 24.590 | 24.830 | 24.200 | 24.490 | 20.267 | 1,562,300 |
| 2024-09-05 | 24.560 | 24.750 | 24.350 | 24.600 | 20.358 | 1,158,100 |
| 2024-09-04 | 24.070 | 25.160 | 24.070 | 24.510 | 20.283 | 3,111,300 |
| 2024-09-03 | 23.920 | 24.470 | 23.920 | 24.070 | 19.919 | 3,029,700 |
| 2024-09-02 | 23.730 | 24.380 | 23.730 | 24.020 | 19.878 | 1,124,200 |
| 2024-08-30 | 23.400 | 24.220 | 22.870 | 23.820 | 19.712 | 4,150,200 |
| 2024-08-29 | 23.930 | 24.020 | 23.300 | 23.400 | 19.365 | 1,092,000 |
| 2024-08-28 | 23.890 | 24.150 | 23.580 | 23.890 | 19.770 | 952,600 |
| 2024-08-27 | 23.700 | 24.120 | 23.280 | 23.950 | 19.820 | 1,109,200 |
| 2024-08-26 | 24.020 | 24.160 | 23.400 | 23.630 | 19.555 | 1,221,800 |
| 2024-08-23 | 23.200 | 24.000 | 23.190 | 24.000 | 19.861 | 1,226,700 |
| 2024-08-22 | 23.870 | 24.170 | 23.180 | 23.200 | 19.199 | 1,673,100 |
| 2024-08-21 | 23.890 | 24.070 | 23.650 | 23.900 | 19.778 | 1,632,600 |
| 2024-08-20 | 23.520 | 23.990 | 23.510 | 23.810 | 19.704 | 967,000 |
| 2024-08-19 | 23.380 | 23.760 | 23.360 | 23.620 | 19.547 | 553,900 |
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.