Cury Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.210	31.480	30.000	30.930	30.930	5,967,900
2026-10-15	31.560	32.300	30.970	31.020	31.020	5,468,900
2026-10-14	32.600	32.980	31.610	32.260	32.260	8,612,500
2026-10-13	34.140	34.140	32.850	33.570	33.570	5,239,200
2026-10-09	31.820	35.180	31.820	34.520	34.520	8,127,500
2026-10-08	32.260	33.010	31.250	31.480	31.480	6,743,900
2026-10-07	30.850	32.730	30.430	32.270	32.270	7,508,000
2026-10-06	30.590	31.290	29.440	30.800	30.800	4,635,100
2026-10-05	29.160	31.810	29.160	30.040	30.040	7,994,200
2026-10-02	27.930	28.230	27.240	28.130	28.130	4,145,300
2026-10-01	27.740	28.390	27.180	27.300	27.300	5,266,400
2026-09-30	29.140	29.380	27.560	27.740	27.740	6,351,900
2026-09-29	27.500	28.960	27.150	28.720	28.720	4,380,700
2026-09-28	27.430	27.850	27.100	27.590	27.590	2,245,900
2026-09-25	27.240	27.690	27.090	27.550	27.550	3,795,500
2026-09-24	27.420	27.650	27.060	27.440	27.440	3,883,300
2026-09-23	28.200	28.400	26.630	27.300	27.300	9,316,600
2026-09-22	28.690	29.020	27.890	28.380	28.380	6,044,900
2026-09-21	29.320	29.540	28.500	29.040	29.040	6,086,100
2026-09-18	28.860	29.160	28.510	29.050	29.050	6,217,200
2026-09-17	30.770	31.110	28.360	28.900	28.900	8,755,600
2026-09-16	31.060	31.950	30.470	30.470	30.470	3,684,600
2026-09-15	31.090	31.390	30.680	31.250	31.250	2,415,300
2026-09-14	30.970	31.340	30.230	30.800	30.800	4,965,300
2026-09-11	32.350	32.650	31.820	31.820	31.820	1,857,100
2026-09-10	32.200	32.550	31.490	32.380	32.380	3,954,200
2026-09-09	33.450	33.450	32.270	32.270	32.270	2,454,600
2026-09-08	33.740	33.950	33.460	33.490	33.490	1,932,400
2026-09-04	32.600	33.630	32.360	33.210	33.210	1,548,300
2026-09-03	33.940	34.760	32.660	32.800	32.800	3,355,000
2026-09-02	32.620	33.870	31.740	33.660	33.660	4,830,800
2026-09-01	32.600	33.120	32.200	32.300	32.300	2,766,300
2026-08-31	33.180	33.910	32.430	32.600	32.600	2,658,600
2026-08-28	32.980	33.830	32.240	32.720	32.720	4,385,900
2026-08-27	31.430	32.980	31.430	32.850	32.850	3,114,400
2026-08-26	32.580	32.850	31.860	31.990	31.990	2,988,300
2026-08-25	30.490	32.780	30.410	32.580	32.580	3,590,900
2026-08-24	29.900	30.570	28.950	30.310	30.310	3,149,200
2026-08-21	30.140	30.600	29.760	29.900	29.900	3,707,600
2026-08-20	31.160	31.200	29.950	29.950	29.950	3,781,300
2026-08-19	31.780	31.890	31.170	31.450	31.450	3,988,800
2026-08-18	32.330	32.330	30.920	31.050	31.050	3,015,900
2026-08-17	31.040	32.450	30.940	32.320	32.320	3,640,800
2026-08-14	32.070	32.230	31.280	31.750	31.133	4,484,900
2026-08-13	30.670	32.400	30.670	32.400	31.771	5,346,500
2026-08-12	31.180	31.890	30.160	30.870	30.270	7,742,500
2026-08-11	31.800	32.280	31.120	31.500	30.900	3,549,100
2026-08-10	31.070	31.690	30.550	31.690	31.087	3,582,100
2026-08-07	31.500	31.700	30.580	31.360	30.763	2,934,100
2026-08-06	31.720	32.070	31.420	31.530	30.930	3,159,600
2026-08-05	32.300	33.320	31.730	32.030	31.420	5,566,200
2026-08-04	31.950	32.220	31.010	31.750	31.146	3,912,200
2026-08-03	30.400	31.670	30.400	31.450	30.851	4,221,700
2026-07-31	30.560	30.990	30.000	30.090	29.517	2,217,800
2026-07-30	29.040	30.530	29.040	30.400	29.821	2,940,100
2026-07-29	30.080	30.090	28.700	28.850	28.301	2,875,200
2026-07-28	31.300	31.430	29.950	30.100	29.527	1,967,000
2026-07-27	29.510	30.480	29.510	30.390	29.812	2,712,800
2026-07-24	29.420	29.890	29.290	29.350	28.791	1,968,200
2026-07-23	30.020	30.020	29.310	29.620	29.056	1,893,400

Page 1 of 3 · 125 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.