UK markets closed

Cury Construtora e Incorporadora S.A. (CURY3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.61+0.79 (+3.99%)
At close: 05:07PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.9520.7019.9520.6120.612,345,900
02 May 202419.5120.1819.3919.8219.821,645,100
02 May 20240.40891 Dividend
30 Apr 202420.1020.1119.3219.6019.192,460,300
29 Apr 202419.9920.3419.8820.1019.681,599,700
26 Apr 202419.1219.9519.1219.9419.521,310,300
25 Apr 202418.9219.2518.6919.1118.711,647,600
24 Apr 202419.0119.0318.8018.9218.531,881,300
23 Apr 202418.8819.0218.5918.8618.472,182,800
22 Apr 202418.7119.0818.6518.8818.491,956,500
19 Apr 202418.7819.0418.6018.6718.282,147,800
18 Apr 202418.5619.1118.5118.8018.412,835,800
17 Apr 202418.4118.9018.3918.6318.243,013,500
16 Apr 202417.9618.3617.5518.2817.903,244,500
15 Apr 202419.5619.6518.0518.1917.816,305,900
12 Apr 202420.4020.5219.5219.6119.201,629,400
11 Apr 202420.2820.4319.7020.3919.961,848,400
10 Apr 202420.6420.6419.9220.0819.661,861,100
09 Apr 202420.6620.8220.5520.6520.222,119,200
08 Apr 202420.5020.7420.2620.6520.221,568,300
05 Apr 202420.3920.6820.3020.4420.011,784,600
04 Apr 202420.6120.8320.2620.2919.871,542,700
03 Apr 202420.6620.9920.5720.5720.142,602,700
02 Apr 202420.1020.7819.9420.6220.192,286,500
01 Apr 202420.3420.5920.2120.2519.831,452,200
28 Mar 202420.4120.7020.3620.3619.941,598,200
27 Mar 202420.4020.6820.3920.4119.981,392,100
26 Mar 202419.9420.5719.8720.3619.941,368,600
25 Mar 202420.5420.5419.7919.8319.42739,700
22 Mar 202420.5420.6220.0920.3419.921,048,600
21 Mar 202420.9020.9820.4920.6520.221,393,400
20 Mar 202420.4920.9720.2120.7020.27875,000
19 Mar 202420.2920.4219.9420.2919.871,855,500
18 Mar 202420.8320.8320.1320.2819.86759,100
15 Mar 202420.6121.0420.6120.6520.227,868,000
14 Mar 202420.9020.9020.5920.7220.292,030,600
13 Mar 202420.3120.9020.1620.9020.462,006,100
12 Mar 202420.0120.4019.7020.2619.844,627,200
11 Mar 202419.5119.9119.4219.5919.182,174,400
08 Mar 202419.0719.5118.9219.5119.10749,400
07 Mar 202419.3819.7819.1219.2118.811,337,900
06 Mar 202419.3519.6019.2619.4519.04964,500
05 Mar 202419.2519.5919.2019.3018.901,943,100
04 Mar 202419.2219.4318.9619.1818.781,350,900
01 Mar 202419.2419.3719.0519.1518.751,001,200
29 Feb 202418.6419.2818.2019.2818.882,732,100
28 Feb 202419.0019.1518.5918.6418.251,306,700
27 Feb 202419.2519.4218.9819.1618.762,256,000
26 Feb 202418.9919.4118.9919.1518.75668,200
23 Feb 202419.2719.4318.5919.1018.701,060,700
22 Feb 202419.1919.4519.0819.3018.901,200,800
21 Feb 202418.9319.4118.7819.1518.751,696,500
20 Feb 202418.1219.0018.0018.9018.512,909,800
19 Feb 202418.0118.3217.8918.1617.781,050,700
16 Feb 202418.0918.2117.8517.9817.601,218,300
15 Feb 202418.0618.2017.7917.9817.601,755,400
14 Feb 202418.4218.5017.8017.9517.581,290,700
09 Feb 202418.8919.0318.4218.4218.041,781,000
08 Feb 202419.2019.3418.9518.9718.573,135,300
07 Feb 202418.6619.2018.6619.1518.751,692,600
06 Feb 202418.2819.0418.2718.7818.391,427,900
05 Feb 202418.1318.4718.1318.3617.981,965,800
02 Feb 202418.4318.6817.6818.2317.852,772,600
01 Feb 202418.5018.6218.3518.5018.114,101,800
31 Jan 202418.3719.1418.3718.5018.111,784,600
30 Jan 202418.4118.5918.3118.4318.051,796,400
29 Jan 202418.3518.6418.3418.5018.111,528,900
26 Jan 202418.3818.6418.3118.4518.071,346,400
25 Jan 202418.2518.5718.1918.4618.071,231,100
24 Jan 202418.6718.7518.1118.2017.821,760,700
23 Jan 202418.4618.8518.4318.5518.161,973,700
22 Jan 202418.5118.5118.2018.4318.051,318,000
19 Jan 202418.1718.6417.9618.3918.012,161,700
18 Jan 202418.4518.5818.0218.0917.711,624,900
17 Jan 202417.7818.6317.6818.3717.992,277,400
16 Jan 202417.7017.9517.4817.7917.421,145,600
15 Jan 202417.6918.0317.6117.7517.38664,800
12 Jan 202417.6717.9416.9917.7917.421,385,800
11 Jan 202417.8518.1217.4817.5917.221,416,100
10 Jan 202417.7317.9817.5517.8717.50904,700
09 Jan 202417.7117.7217.3217.6917.32813,900
08 Jan 202416.7417.9316.7217.7317.361,463,600
05 Jan 202416.7017.5116.7017.0316.673,035,500
04 Jan 202417.1517.2316.7316.8016.451,974,200
03 Jan 202417.4917.4916.9717.1516.791,282,100
02 Jan 202417.8118.0917.5417.5417.172,066,400
28 Dec 202317.7917.9917.6017.9917.612,303,000
27 Dec 202317.6217.8617.5917.7517.38631,800
26 Dec 202317.5617.8217.5617.6117.241,120,700
22 Dec 202317.6217.7817.4917.6117.24887,800
21 Dec 202317.9017.9017.5617.6717.30767,800
20 Dec 202317.6617.8717.4317.7017.331,771,900
19 Dec 202317.0917.6317.0917.6117.241,605,200
18 Dec 202317.2017.3816.8117.1016.741,635,900
15 Dec 202318.0018.1116.8117.1416.782,508,300
14 Dec 202317.8518.4117.7618.0017.622,678,500
13 Dec 202316.6417.6816.6217.6817.311,879,100
12 Dec 202316.5516.8716.5316.6416.291,028,000
11 Dec 202316.4616.6016.2116.4716.13742,300
08 Dec 202316.6817.0616.3716.5916.241,561,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...