CURY3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	20.660	20.860	20.590	20.590	20.590	6,827
2025-01-27	20.680	21.100	20.250	20.840	20.840	8,525
2025-01-24	20.480	20.480	20.480	20.480	20.480	7,490
2025-01-23	20.160	20.330	19.760	19.850	19.850	6,765
2025-01-22	20.100	20.400	19.740	20.400	20.400	8,240
2025-01-21	19.890	20.200	19.840	20.100	20.100	7,512
2025-01-20	19.500	20.240	19.340	19.850	19.850	6,734
2025-01-17	19.700	19.700	19.700	19.700	19.700	5,834
2025-01-16	19.900	20.100	19.380	19.710	19.710	6,408
2025-01-15	19.130	20.060	19.130	20.060	20.060	8,859
2025-01-14	18.550	19.230	18.190	19.130	19.130	8,203
2025-01-13	18.100	18.710	17.890	18.690	18.690	7,190
2025-01-10	18.030	18.030	18.030	18.030	18.030	4,799
2025-01-09	17.790	18.410	17.790	18.350	18.350	6,237
2025-01-08	18.310	18.310	17.660	17.700	17.700	6,385
2025-01-07	17.870	18.220	17.670	18.160	18.160	7,296
2025-01-06	17.300	17.890	17.300	17.660	17.660	18,834
2025-01-03	18.030	18.030	18.030	18.030	18.030	5,382
2025-01-02	17.460	17.790	17.150	17.320	17.320	6,259
2024-12-30	17.450	17.450	17.450	17.450	17.450	7,594
2024-12-27	18.250	18.250	18.250	18.250	18.250	6,272
2024-12-26	18.210	18.370	17.940	17.990	17.990	7,677
2024-12-23	18.900	18.900	18.900	18.900	18.900	8,673
2024-12-20	18.620	18.620	18.620	18.620	18.620	8,519
2024-12-19	18.000	18.540	17.890	18.540	18.540	11,021
2024-12-18	18.900	18.900	17.820	18.000	18.000	9,153
2024-12-17	19.050	19.200	18.830	18.910	18.910	8,046
2024-12-16	19.740	19.740	18.930	19.180	19.180	8,166
2024-12-13	19.420	19.420	19.420	19.420	19.420	6,513
2024-12-12	20.820	20.820	19.720	19.780	19.780	13,345
2024-12-11	20.580	21.310	20.230	20.620	20.620	7,018
2024-12-10	20.710	20.710	20.710	20.710	20.710	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.