CURY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.250	27.730	27.170	27.300	27.300	9,826
2025-04-25	27.260	27.260	27.260	27.260	27.260	10,269
2025-04-24	27.580	27.980	27.180	27.620	27.620	8,306
2025-04-23	27.630	27.930	26.920	27.160	27.160	8,435
2025-04-22	26.930	27.720	26.880	27.690	27.690	8,516
2025-04-17	27.410	27.410	27.410	27.410	27.410	6,382
2025-04-16	27.060	27.230	26.720	27.140	27.140	7,972
2025-04-15	26.550	27.090	26.180	26.850	26.850	7,223
2025-04-14	26.090	26.680	25.930	26.660	26.660	6,649
2025-04-11	26.070	26.070	26.070	26.070	26.070	7,600
2025-04-10	26.160	26.280	25.280	25.320	25.320	7,676
2025-04-09	25.740	26.790	25.740	26.290	26.290	9,427
2025-04-08	25.360	26.590	25.170	26.200	26.200	7,375
2025-04-07	25.360	26.060	24.530	25.090	25.090	9,578
2025-04-04	25.420	25.420	25.420	25.420	25.420	7,630
2025-04-03	26.280	26.280	26.280	26.280	26.280	7,908
2025-04-02	25.740	25.740	25.740	25.740	25.740	9,216
2025-04-01	25.600	25.600	25.600	25.600	25.600	8,605
2025-03-31	24.340	24.340	24.340	24.340	24.340	6,770
2025-03-28	24.570	24.570	24.570	24.570	24.570	5,187
2025-03-27	24.770	25.110	24.310	24.680	24.680	7,961
2025-03-26	24.690	24.930	24.270	24.330	24.330	7,426
2025-03-25	23.510	24.210	23.470	24.150	24.150	7,478
2025-03-24	23.930	24.100	23.530	23.600	23.600	5,326
2025-03-21	23.950	23.950	23.950	23.950	23.950	9,563
2025-03-20	24.960	25.120	24.110	24.110	24.110	10,062
2025-03-19	23.660	25.100	23.660	24.850	24.850	8,972
2025-03-18	23.480	24.620	23.200	24.440	24.440	11,481
2025-03-17	23.330	23.740	23.200	23.740	23.740	8,840
2025-03-14	23.470	23.470	23.470	23.470	23.470	10,406
2025-03-13	22.680	22.680	21.930	22.320	22.320	8,328
2025-03-12	21.440	22.760	21.050	22.350	22.350	9,610
2025-03-11	22.010	22.100	21.340	21.360	21.360	6,724
2025-03-10	22.160	22.320	21.760	21.860	21.860	6,862
2025-03-07	22.050	22.050	22.050	22.050	22.050	8,953
2025-03-06	21.310	22.550	21.220	21.610	21.610	8,615
2025-03-05	21.210	21.480	20.520	21.270	21.270	5,266
2025-02-28	21.180	21.180	21.180	21.180	21.180	5,269
2025-02-27	21.780	21.950	21.530	21.950	21.950	5,673
2025-02-26	22.300	22.570	21.500	21.500	21.500	6,857
2025-02-25	22.310	22.720	22.160	22.160	22.160	7,975
2025-02-24	23.750	23.990	22.550	22.550	22.550	6,159
2025-02-21	24.000	24.000	24.000	24.000	24.000	6,139
2025-02-20	22.750	23.000	22.510	22.810	22.810	6,043
2025-02-19	23.390	23.610	22.770	23.040	23.040	7,188
2025-02-18	23.480	23.900	23.300	23.870	23.870	6,596
2025-02-17	23.010	23.940	23.010	23.400	23.400	7,466
2025-02-14	23.190	23.190	23.190	23.190	23.190	6,785
2025-02-13	22.650	23.070	22.560	22.850	22.850	8,102
2025-02-12	22.760	23.030	22.130	22.680	22.680	8,352
2025-02-11	22.140	22.860	21.850	22.860	22.860	7,870
2025-02-10	22.700	23.140	22.480	22.730	22.730	8,637
2025-02-07	22.580	22.580	22.580	22.580	22.580	9,037
2025-02-06	21.880	22.790	21.780	22.790	22.790	8,428
2025-02-05	21.760	22.000	21.390	21.660	21.660	6,665
2025-02-04	21.950	22.200	21.800	22.170	22.170	7,376
2025-02-03	21.620	22.150	21.550	22.150	22.150	7,657
2025-01-31	21.560	21.560	21.560	21.560	21.560	6,396
2025-01-30	20.950	21.830	20.940	21.540	21.540	7,522
2025-01-29	20.590	21.140	20.420	20.850	20.850	7,722

← NewerPage 7 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.