Cury Construtora e Incorporadora S.A. (BVMF:CURY3)
Brazil · Delayed Price · Currency is BRL 34.24
+0.35 (1.03%)
Sep 4, 2025, 4:45 PM GMT-3
BVMF:CURY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.89 | 34.47 | 33.83 | 34.14 | 34.14 | 0.74% | 1,278,200 |
| Sep 3, 2025 | 34.19 | 34.20 | 33.65 | 33.89 | 33.89 | -0.62% | 1,962,100 |
| Sep 2, 2025 | 33.43 | 34.40 | 33.05 | 34.10 | 34.10 | 0.89% | 1,796,700 |
| Sep 1, 2025 | 34.14 | 34.38 | 33.20 | 33.80 | 33.80 | -1.05% | 1,606,100 |
| Aug 29, 2025 | 34.37 | 34.70 | 34.16 | 34.16 | 34.16 | -0.20% | 5,703,500 |
| Aug 28, 2025 | 33.80 | 34.56 | 33.67 | 34.23 | 34.23 | 1.30% | 1,107,900 |
| Aug 27, 2025 | 33.30 | 33.79 | 33.20 | 33.79 | 33.79 | 1.35% | 3,518,800 |
| Aug 26, 2025 | 33.39 | 33.60 | 33.29 | 33.34 | 33.34 | -0.15% | 975,500 |
| Aug 25, 2025 | 33.33 | 33.77 | 33.03 | 33.39 | 33.39 | 0.91% | 1,420,500 |
| Aug 22, 2025 | 32.29 | 33.44 | 31.96 | 33.09 | 33.09 | 3.08% | 1,841,800 |
| Aug 21, 2025 | 31.80 | 32.49 | 31.72 | 32.10 | 32.10 | 1.10% | 2,238,300 |
| Aug 20, 2025 | 32.17 | 32.17 | 31.35 | 31.75 | 31.75 | -1.40% | 2,107,400 |
| Aug 19, 2025 | 32.25 | 32.41 | 31.72 | 32.20 | 32.20 | -1.23% | 1,999,500 |
| Aug 18, 2025 | 32.00 | 32.86 | 31.97 | 32.60 | 32.60 | 1.88% | 1,945,500 |
| Aug 15, 2025 | 32.40 | 32.65 | 32.00 | 32.00 | 32.00 | -0.62% | 2,398,400 |
| Aug 14, 2025 | 31.76 | 32.52 | 31.54 | 32.20 | 32.20 | 1.39% | 2,062,400 |
| Aug 13, 2025 | 32.36 | 32.36 | 31.72 | 31.76 | 31.76 | -1.37% | 1,997,800 |
| Aug 12, 2025 | 32.00 | 32.66 | 31.91 | 32.20 | 32.20 | 1.16% | 2,348,800 |
| Aug 11, 2025 | 32.11 | 32.16 | 31.70 | 31.83 | 31.83 | -0.53% | 2,222,300 |
| Aug 8, 2025 | 32.92 | 33.43 | 31.91 | 32.00 | 32.00 | -2.44% | 4,876,100 |
| Aug 7, 2025 | 32.57 | 33.00 | 32.12 | 32.80 | 32.80 | 1.64% | 1,928,000 |
| Aug 6, 2025 | 30.61 | 32.53 | 30.55 | 32.27 | 32.27 | 7.21% | 5,113,300 |
| Aug 5, 2025 | 29.33 | 30.25 | 29.22 | 30.10 | 30.10 | 2.45% | 2,306,200 |
| Aug 4, 2025 | 30.20 | 30.60 | 29.20 | 29.38 | 29.38 | -2.39% | 1,814,900 |
| Aug 1, 2025 | 29.80 | 30.69 | 29.66 | 30.10 | 30.10 | 2.24% | 2,276,600 |
| Jul 31, 2025 | 29.11 | 29.65 | 28.90 | 29.44 | 29.44 | -0.03% | 1,028,100 |
| Jul 30, 2025 | 28.68 | 29.78 | 28.68 | 29.45 | 29.45 | 1.83% | 885,500 |
| Jul 29, 2025 | 28.30 | 28.98 | 28.11 | 28.92 | 28.92 | 2.34% | 1,103,900 |
| Jul 28, 2025 | 29.15 | 29.36 | 28.24 | 28.26 | 28.26 | -2.85% | 2,016,800 |
| Jul 25, 2025 | 28.81 | 29.36 | 28.78 | 29.09 | 29.09 | 0.59% | 1,576,000 |
| Jul 24, 2025 | 28.94 | 29.05 | 28.57 | 28.92 | 28.92 | -0.89% | 1,672,900 |
| Jul 23, 2025 | 28.80 | 29.46 | 28.66 | 29.18 | 29.18 | 1.32% | 1,150,800 |
| Jul 22, 2025 | 29.50 | 29.79 | 28.80 | 28.80 | 28.80 | -2.60% | 1,314,600 |
| Jul 21, 2025 | 29.65 | 30.22 | 29.48 | 29.57 | 29.57 | -0.81% | 1,174,200 |
| Jul 18, 2025 | 30.21 | 30.21 | 29.61 | 29.81 | 29.81 | -1.39% | 1,774,800 |
| Jul 17, 2025 | 29.44 | 30.26 | 29.40 | 30.23 | 30.23 | 1.99% | 1,097,200 |
| Jul 16, 2025 | 30.06 | 30.06 | 29.11 | 29.64 | 29.64 | -1.20% | 1,501,100 |
| Jul 15, 2025 | 29.53 | 30.18 | 29.37 | 30.00 | 30.00 | 2.15% | 1,944,100 |
| Jul 14, 2025 | 29.40 | 29.87 | 29.02 | 29.37 | 29.37 | -1.28% | 1,174,600 |
| Jul 11, 2025 | 29.66 | 30.04 | 29.34 | 29.75 | 29.75 | 0.34% | 2,072,100 |
| Jul 10, 2025 | 29.85 | 29.89 | 29.12 | 29.65 | 29.65 | -1.92% | 1,890,400 |
| Jul 9, 2025 | 30.16 | 30.57 | 29.58 | 30.23 | 30.23 | 0.23% | 4,124,300 |
| Jul 8, 2025 | 29.71 | 30.38 | 28.86 | 30.16 | 30.16 | 2.13% | 3,300,200 |
| Jul 7, 2025 | 29.79 | 30.20 | 29.47 | 29.53 | 29.53 | -1.40% | 1,276,800 |
| Jul 4, 2025 | 29.40 | 30.11 | 29.14 | 29.95 | 29.95 | 1.87% | 709,900 |
| Jul 3, 2025 | 28.82 | 29.58 | 28.68 | 29.40 | 29.40 | 2.58% | 1,962,300 |
| Jul 2, 2025 | 30.19 | 30.21 | 28.62 | 28.66 | 28.66 | -4.82% | 2,760,500 |
| Jul 1, 2025 | 29.56 | 30.19 | 29.32 | 30.11 | 30.11 | 2.00% | 1,872,600 |
| Jun 30, 2025 | 29.20 | 29.75 | 28.88 | 29.52 | 29.52 | 1.10% | 1,687,700 |
| Jun 27, 2025 | 29.28 | 29.42 | 28.88 | 29.20 | 29.20 | -0.88% | 1,239,700 |