Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CURY3 - CURY S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 34,65 | 34,54 | -0,32% | 34,26 | 34,86 | 34,53 | 34,52 | 34,56 | 5.520 | 3.977.514.700 |
| 5/9/2025 | 34,26 | 34,65 | +1,49% | 34,26 | 35,15 | 34,71 | 34,65 | 34,69 | 8.343 | 9.018.308.100 |
| 4/9/2025 | 33,89 | 34,14 | +0,74% | 33,83 | 34,47 | 34,22 | 34,12 | 34,15 | 5.496 | 4.376.600.400 |
| 3/9/2025 | 34,19 | 33,89 | -0,62% | 33,65 | 34,20 | 33,88 | 33,89 | 33,92 | 9.931 | 6.648.116.500 |
| 2/9/2025 | 33,43 | 34,10 | +0,89% | 33,05 | 34,40 | 34,01 | 34,00 | 34,11 | 9.511 | 6.111.284.400 |
| 1/9/2025 | 34,14 | 33,80 | -1,05% | 33,20 | 34,38 | 33,66 | 33,65 | 33,80 | 8.111 | 5.406.616.800 |
| 29/8/2025 | 34,37 | 34,16 | -0,20% | 34,16 | 34,70 | 34,25 | 34,16 | 34,30 | 9.153 | 19.534.565.800 |
| 28/8/2025 | 33,80 | 34,23 | +1,30% | 33,67 | 34,56 | 34,23 | 34,20 | 34,23 | 5.382 | 3.793.241.000 |
| 27/8/2025 | 33,30 | 33,79 | +1,35% | 33,20 | 33,79 | 33,50 | 33,77 | 33,80 | 9.578 | 11.790.698.300 |
| 26/8/2025 | 33,39 | 33,34 | -0,15% | 33,29 | 33,60 | 33,39 | 33,34 | 33,39 | 5.742 | 3.258.054.000 |
| 25/8/2025 | 33,33 | 33,39 | +0,91% | 33,03 | 33,77 | 33,48 | 33,37 | 33,41 | 7.110 | 4.756.839.600 |
| 22/8/2025 | 32,29 | 33,09 | +3,08% | 31,96 | 33,44 | 33,03 | 33,08 | 33,10 | 9.966 | 6.083.752.100 |
| 21/8/2025 | 31,80 | 32,10 | +1,10% | 31,72 | 32,49 | 32,22 | 32,10 | 32,20 | 10.421 | 7.213.195.600 |
| 20/8/2025 | 32,17 | 31,75 | -1,40% | 31,35 | 32,17 | 31,67 | 31,74 | 31,75 | 9.222 | 6.674.260.500 |
| 19/8/2025 | 32,25 | 32,20 | -1,23% | 31,72 | 32,41 | 32,05 | 32,10 | 32,20 | 7.580 | 6.408.957.400 |
| 18/8/2025 | 32,00 | 32,60 | +1,88% | 31,97 | 32,86 | 32,58 | 32,54 | 32,64 | 9.248 | 6.340.054.500 |
| 15/8/2025 | 32,40 | 32,00 | -0,62% | 32,00 | 32,65 | 32,21 | 32,00 | 32,28 | 11.466 | 7.725.385.400 |
| 14/8/2025 | 31,76 | 32,20 | +1,39% | 31,54 | 32,52 | 32,22 | 32,19 | 32,20 | 8.176 | 6.646.931.200 |
| 13/8/2025 | 32,36 | 31,76 | -1,37% | 31,72 | 32,36 | 31,95 | 31,76 | 31,79 | 9.762 | 6.384.727.000 |
| 12/8/2025 | 32,00 | 32,20 | +1,16% | 31,91 | 32,66 | 32,28 | 32,20 | 32,21 | 8.860 | 7.584.018.600 |
| 11/8/2025 | 32,11 | 31,83 | -0,53% | 31,70 | 32,16 | 31,95 | 31,82 | 31,86 | 7.475 | 7.100.512.400 |
| 8/8/2025 | 32,92 | 32,00 | -2,44% | 31,91 | 33,43 | 32,53 | 31,99 | 32,00 | 13.578 | 15.866.008.900 |
| 7/8/2025 | 32,57 | 32,80 | +1,64% | 32,12 | 33,00 | 32,75 | 32,78 | 32,82 | 8.892 | 6.315.382.500 |
| 6/8/2025 | 30,61 | 32,27 | +7,21% | 30,55 | 32,53 | 31,77 | 32,21 | 32,28 | 22.061 | 16.246.775.300 |
| 5/8/2025 | 29,33 | 30,10 | +2,45% | 29,22 | 30,25 | 29,82 | 30,10 | 30,11 | 8.263 | 6.879.230.000 |
| 4/8/2025 | 30,20 | 29,38 | -2,39% | 29,20 | 30,60 | 29,55 | 29,38 | 29,45 | 8.758 | 5.363.376.700 |
| 1/8/2025 | 29,80 | 30,10 | +2,24% | 29,66 | 30,69 | 30,24 | 29,89 | 30,10 | 12.308 | 6.884.999.500 |
| 31/7/2025 | 29,11 | 29,44 | -0,03% | 28,90 | 29,65 | 29,42 | 29,40 | 29,48 | 5.764 | 3.024.973.700 |
| 30/7/2025 | 28,68 | 29,45 | +1,83% | 28,68 | 29,78 | 29,31 | 29,43 | 29,57 | 4.197 | 2.595.554.400 |
| 29/7/2025 | 28,30 | 28,92 | +2,34% | 28,11 | 28,98 | 28,78 | 28,90 | 28,92 | 5.396 | 3.177.961.300 |
| 28/7/2025 | 29,15 | 28,26 | -2,85% | 28,24 | 29,36 | 28,69 | 28,25 | 28,30 | 9.000 | 5.786.588.100 |
| 25/7/2025 | 28,81 | 29,09 | +0,59% | 28,78 | 29,36 | 29,12 | 29,09 | 29,19 | 6.268 | 4.590.632.000 |
| 24/7/2025 | 28,94 | 28,92 | -0,89% | 28,57 | 29,05 | 28,88 | 28,80 | 28,95 | 7.451 | 4.832.473.300 |
| 23/7/2025 | 28,80 | 29,18 | +1,32% | 28,66 | 29,46 | 29,21 | 29,11 | 29,26 | 4.571 | 3.361.798.900 |
| 22/7/2025 | 29,50 | 28,80 | -2,60% | 28,80 | 29,79 | 29,32 | 28,80 | 28,91 | 5.770 | 3.855.007.900 |
| 21/7/2025 | 29,65 | 29,57 | -0,81% | 29,48 | 30,22 | 29,76 | 29,55 | 29,65 | 5.935 | 3.494.578.400 |
| 18/7/2025 | 30,21 | 29,81 | -1,39% | 29,61 | 30,21 | 29,82 | 29,73 | 29,81 | 6.416 | 5.293.722.200 |
| 17/7/2025 | 29,44 | 30,23 | +1,99% | 29,40 | 30,26 | 30,01 | 30,06 | 30,24 | 5.796 | 3.293.227.300 |
| 16/7/2025 | 30,06 | 29,64 | -1,20% | 29,11 | 30,06 | 29,52 | 29,64 | 29,81 | 6.486 | 4.431.771.900 |
| 15/7/2025 | 29,53 | 30,00 | +2,15% | 29,37 | 30,18 | 29,85 | 29,95 | 30,00 | 7.761 | 5.804.316.300 |
| 14/7/2025 | 29,40 | 29,37 | -1,28% | 29,02 | 29,87 | 29,48 | 29,36 | 29,38 | 6.114 | 3.463.387.100 |
| 11/7/2025 | 29,66 | 29,75 | +0,34% | 29,34 | 30,04 | 29,63 | 29,73 | 29,75 | 5.356 | 6.139.737.500 |
| 10/7/2025 | 29,85 | 29,65 | -1,92% | 29,12 | 29,89 | 29,53 | 29,65 | 29,69 | 7.469 | 5.583.926.700 |
| 9/7/2025 | 30,16 | 30,23 | +0,23% | 29,58 | 30,57 | 30,16 | 30,21 | 30,28 | 13.117 | 12.440.376.400 |
| 8/7/2025 | 29,71 | 30,16 | +2,13% | 28,86 | 30,38 | 29,55 | 29,94 | 30,17 | 11.634 | 9.753.382.500 |
| 7/7/2025 | 29,79 | 29,53 | -1,40% | 29,47 | 30,20 | 29,66 | 29,52 | 29,55 | 5.933 | 3.787.743.000 |
| 4/7/2025 | 29,40 | 29,95 | +1,87% | 29,14 | 30,11 | 29,85 | 29,78 | 29,95 | 3.906 | 2.119.229.800 |
| 3/7/2025 | 28,82 | 29,40 | +2,58% | 28,68 | 29,58 | 29,32 | 29,24 | 29,40 | 10.209 | 5.755.173.800 |
| 2/7/2025 | 30,19 | 28,66 | -4,82% | 28,62 | 30,21 | 29,08 | 28,66 | 28,75 | 9.441 | 8.028.362.300 |
| 1/7/2025 | 29,56 | 30,11 | +2,00% | 29,32 | 30,19 | 29,89 | 30,10 | 30,13 | 8.952 | 5.599.006.500 |
| 30/6/2025 | 29,20 | 29,52 | +1,10% | 28,88 | 29,75 | 29,53 | 29,48 | 29,67 | 6.963 | 4.984.290.300 |
| 27/6/2025 | 29,28 | 29,20 | -0,88% | 28,88 | 29,42 | 29,16 | 29,10 | 29,20 | 6.410 | 3.615.050.000 |
| 26/6/2025 | 29,79 | 29,46 | -0,71% | 29,30 | 30,10 | 29,59 | 29,30 | 29,46 | 7.265 | 5.126.495.100 |
| 25/6/2025 | 28,88 | 29,67 | +1,92% | 28,60 | 29,98 | 29,53 | 29,67 | 29,78 | 14.463 | 9.091.102.300 |
| 24/6/2025 | 28,77 | 29,11 | +1,78% | 28,47 | 29,34 | 29,07 | 29,11 | 29,12 | 8.320 | 4.917.020.200 |
| 23/6/2025 | 29,14 | 28,60 | -1,89% | 28,31 | 29,14 | 28,63 | 28,60 | 28,64 | 11.105 | 7.470.853.100 |
| 20/6/2025 | 29,30 | 29,15 | -0,88% | 28,55 | 29,34 | 28,95 | 29,02 | 29,19 | 7.652 | 6.784.348.600 |
| 18/6/2025 | 30,00 | 29,41 | -1,41% | 29,30 | 30,34 | 29,51 | 29,41 | 29,50 | 11.818 | 6.290.680.400 |
| 17/6/2025 | 29,30 | 29,83 | +1,12% | 29,30 | 29,93 | 29,75 | 29,65 | 29,84 | 8.387 | 5.071.820.400 |
| 16/6/2025 | 29,46 | 29,50 | +1,41% | 29,12 | 29,63 | 29,41 | 29,42 | 29,53 | 5.612 | 3.131.032.100 |
| 13/6/2025 | 29,79 | 29,09 | -2,38% | 29,05 | 29,79 | 29,23 | 29,06 | 29,10 | 7.175 | 6.525.147.200 |
| 12/6/2025 | 30,00 | 29,80 | -0,67% | 29,61 | 30,28 | 29,81 | 29,77 | 29,80 | 5.413 | 3.259.143.500 |
| 11/6/2025 | 30,50 | 30,00 | -1,77% | 29,91 | 30,95 | 30,32 | 29,99 | 30,00 | 12.387 | 7.754.253.100 |
| 10/6/2025 | 30,45 | 30,54 | +1,19% | 30,03 | 30,71 | 30,44 | 30,41 | 30,54 | 11.024 | 7.331.856.000 |
| 9/6/2025 | 29,60 | 30,18 | +1,93% | 29,25 | 30,31 | 29,95 | 30,10 | 30,25 | 9.139 | 6.053.480.900 |
| 6/6/2025 | 29,85 | 29,61 | -0,67% | 29,21 | 30,08 | 29,57 | 29,60 | 29,75 | 11.107 | 6.932.458.800 |
| 5/6/2025 | 29,90 | 29,81 | +0,20% | 29,40 | 30,16 | 29,68 | 29,71 | 29,81 | 7.273 | 6.298.382.500 |
| 4/6/2025 | 29,66 | 29,75 | +0,85% | 29,32 | 29,91 | 29,68 | 29,50 | 29,75 | 14.044 | 8.880.118.100 |
| 3/6/2025 | 28,86 | 29,50 | +1,97% | 28,62 | 29,70 | 29,42 | 29,50 | 29,55 | 10.988 | 8.519.425.600 |
| 2/6/2025 | 28,62 | 28,93 | +0,94% | 28,04 | 29,32 | 28,55 | 28,85 | 28,96 | 13.231 | 12.030.883.000 |
| 30/5/2025 | 29,20 | 28,66 | -1,82% | 28,57 | 29,25 | 28,83 | 28,66 | 28,80 | 15.341 | 12.482.717.600 |
| 29/5/2025 | 29,53 | 29,19 | -1,18% | 28,77 | 29,54 | 29,11 | 29,08 | 29,20 | 11.586 | 7.101.869.800 |
| 28/5/2025 | 30,04 | 29,54 | -1,30% | 29,36 | 30,04 | 29,60 | 29,54 | 29,65 | 10.920 | 5.823.590.500 |
| 27/5/2025 | 29,42 | 29,93 | +1,87% | 29,35 | 30,31 | 29,96 | 29,89 | 29,94 | 8.515 | 5.057.198.100 |
| 26/5/2025 | 29,89 | 29,38 | -1,44% | 29,07 | 30,03 | 29,34 | 29,36 | 29,38 | 6.560 | 3.692.983.000 |
| 23/5/2025 | 28,31 | 29,81 | +5,30% | 28,04 | 29,88 | 29,35 | 29,68 | 29,87 | 16.350 | 8.645.534.100 |
| 22/5/2025 | 28,74 | 28,31 | -2,38% | 28,15 | 29,20 | 28,50 | 28,30 | 28,32 | 13.984 | 13.240.857.500 |
| 21/5/2025 | 29,94 | 29,00 | -3,01% | 28,68 | 29,94 | 28,96 | 28,98 | 29,00 | 10.203 | 8.805.177.500 |
| 20/5/2025 | 30,00 | 29,90 | -0,63% | 29,68 | 30,00 | 29,84 | 29,88 | 29,90 | 7.221 | 4.540.661.100 |
| 19/5/2025 | 29,97 | 30,09 | -0,13% | 29,59 | 30,09 | 29,79 | 29,81 | 30,10 | 11.103 | 8.873.190.900 |
| 16/5/2025 | 29,64 | 30,13 | +1,35% | 29,51 | 30,18 | 29,88 | 29,93 | 30,14 | 8.185 | 7.293.386.600 |
| 15/5/2025 | 29,95 | 29,73 | -1,03% | 29,31 | 30,22 | 29,63 | 29,63 | 29,74 | 9.910 | 7.687.198.900 |
| 14/5/2025 | 30,11 | 30,04 | +0,07% | 29,72 | 31,31 | 30,43 | 29,93 | 30,07 | 11.976 | 9.190.393.400 |
| 13/5/2025 | 29,54 | 30,02 | +1,52% | 29,51 | 30,44 | 30,13 | 30,01 | 30,03 | 8.616 | 5.399.465.300 |
| 12/5/2025 | 30,14 | 29,57 | -1,86% | 28,84 | 30,23 | 29,29 | 29,46 | 29,62 | 9.409 | 7.710.046.800 |
| 9/5/2025 | 29,80 | 30,13 | +1,62% | 29,55 | 30,41 | 30,08 | 30,11 | 30,20 | 13.683 | 12.242.291.000 |
| 8/5/2025 | 29,18 | 29,65 | +2,42% | 29,05 | 30,14 | 29,71 | 29,60 | 29,68 | 11.156 | 9.809.170.500 |
| 7/5/2025 | 29,05 | 28,95 | -0,17% | 28,48 | 29,17 | 28,82 | 28,94 | 28,95 | 7.421 | 4.406.455.800 |
| 6/5/2025 | 28,48 | 29,00 | +1,75% | 28,40 | 29,33 | 29,02 | 28,97 | 29,11 | 10.220 | 6.092.934.400 |
| 5/5/2025 | 27,91 | 28,50 | +1,75% | 27,81 | 28,89 | 28,46 | 28,40 | 28,51 | 14.129 | 9.334.032.000 |
| 2/5/2025 | 27,50 | 28,01 | +4,51% | 26,94 | 28,01 | 27,66 | 27,98 | 28,03 | 13.087 | 6.794.826.000 |
| 29/4/2025 | 27,51 | 26,80 | -3,00% | 26,53 | 28,01 | 27,03 | 26,75 | 26,80 | 10.576 | 6.644.808.500 |
| 28/4/2025 | 27,18 | 27,63 | +1,39% | 27,11 | 27,73 | 27,37 | 27,50 | 27,64 | 11.577 | 4.836.318.600 |
| 25/4/2025 | 27,81 | 27,25 | -1,98% | 26,56 | 27,81 | 27,06 | 27,21 | 27,25 | 14.129 | 7.173.233.800 |
| 24/4/2025 | 27,26 | 27,80 | +1,98% | 27,17 | 27,99 | 27,77 | 27,66 | 27,82 | 5.807 | 4.079.630.600 |
| 23/4/2025 | 27,67 | 27,26 | -0,94% | 26,91 | 27,92 | 27,26 | 27,23 | 27,26 | 7.911 | 3.966.912.100 |
| 22/4/2025 | 27,00 | 27,52 | +0,66% | 26,84 | 27,74 | 27,46 | 27,51 | 27,65 | 8.479 | 4.084.364.800 |
| 17/4/2025 | 27,10 | 27,34 | +1,60% | 26,88 | 27,45 | 27,19 | 27,33 | 27,34 | 5.969 | 3.260.721.800 |
| 16/4/2025 | 26,83 | 26,91 | -0,55% | 26,73 | 27,25 | 26,98 | 26,91 | 27,00 | 8.010 | 3.548.657.100 |
| 15/4/2025 | 26,63 | 27,06 | +1,92% | 26,35 | 27,15 | 26,89 | 27,06 | 27,10 | 9.725 | 4.439.752.100 |
| 14/4/2025 | 26,31 | 26,55 | +2,39% | 25,95 | 26,55 | 26,30 | 26,50 | 26,56 | 7.102 | 4.575.817.800 |
| 11/4/2025 | 25,63 | 25,93 | +1,21% | 25,01 | 26,07 | 25,69 | 25,85 | 25,95 | 11.459 | 7.041.700.700 |
| 10/4/2025 | 26,24 | 25,62 | -2,03% | 25,35 | 26,24 | 25,68 | 25,47 | 25,63 | 7.087 | 4.917.978.200 |
| 9/4/2025 | 26,00 | 26,15 | +0,23% | 25,73 | 26,82 | 26,20 | 26,15 | 26,25 | 19.990 | 10.955.707.300 |
| 8/4/2025 | 25,53 | 26,09 | +2,88% | 25,51 | 26,59 | 26,25 | 26,08 | 26,10 | 8.759 | 6.015.482.000 |
| 7/4/2025 | 25,14 | 25,36 | 0,00% | 24,63 | 26,10 | 25,40 | 25,27 | 25,36 | 9.930 | 6.136.452.300 |
| 4/4/2025 | 25,53 | 25,36 | -2,61% | 25,05 | 25,77 | 25,39 | 25,36 | 25,45 | 8.422 | 4.008.343.900 |
| 3/4/2025 | 25,83 | 26,04 | +0,74% | 25,41 | 26,75 | 26,17 | 26,04 | 26,12 | 11.722 | 5.703.798.400 |
| 2/4/2025 | 25,31 | 25,85 | +2,13% | 25,29 | 26,19 | 25,83 | 25,84 | 25,87 | 7.747 | 5.018.783.200 |
| 1/4/2025 | 24,45 | 25,31 | +3,10% | 24,45 | 25,61 | 25,33 | 25,30 | 25,49 | 8.619 | 3.909.491.800 |
| 31/3/2025 | 24,55 | 24,55 | -0,97% | 24,34 | 24,92 | 24,59 | 24,42 | 24,58 | 8.160 | 4.582.838.900 |
| 28/3/2025 | 24,75 | 24,79 | -0,60% | 24,47 | 24,90 | 24,71 | 24,70 | 24,80 | 7.142 | 3.233.286.500 |
| 27/3/2025 | 24,51 | 24,94 | +1,71% | 24,43 | 25,16 | 24,90 | 24,92 | 24,99 | 3.807 | 2.672.833.900 |
| 26/3/2025 | 24,41 | 24,52 | +1,32% | 24,28 | 24,96 | 24,70 | 24,51 | 24,66 | 6.720 | 3.664.491.000 |
| 25/3/2025 | 23,77 | 24,20 | +1,81% | 23,57 | 24,24 | 24,06 | 24,09 | 24,22 | 8.131 | 6.064.133.900 |
| 24/3/2025 | 24,03 | 23,77 | -0,67% | 23,62 | 24,12 | 23,77 | 23,68 | 23,81 | 4.005 | 2.699.507.300 |
| 21/3/2025 | 24,27 | 23,93 | -1,20% | 23,74 | 24,27 | 23,92 | 23,87 | 23,94 | 10.709 | 5.223.653.600 |
| 20/3/2025 | 25,08 | 24,22 | -2,96% | 24,19 | 25,19 | 24,60 | 24,22 | 24,25 | 7.948 | 4.257.269.000 |
| 19/3/2025 | 24,25 | 24,96 | +2,93% | 24,18 | 25,10 | 24,80 | 24,95 | 24,99 | 15.895 | 7.042.366.000 |
| 18/3/2025 | 23,48 | 24,25 | +3,28% | 23,31 | 24,62 | 24,36 | 24,24 | 24,34 | 17.203 | 12.159.591.600 |
| 17/3/2025 | 23,59 | 23,48 | +0,64% | 23,14 | 23,71 | 23,47 | 23,47 | 23,60 | 15.897 | 5.276.456.900 |
| 14/3/2025 | 22,42 | 23,33 | +4,06% | 22,42 | 23,64 | 23,30 | 23,31 | 23,40 | 6.630 | 2.713.845.900 |
| 13/3/2025 | 22,56 | 22,42 | -1,15% | 21,92 | 22,59 | 22,25 | 22,37 | 22,47 | 7.296 | 3.399.258.800 |
| 12/3/2025 | 21,30 | 22,68 | +5,54% | 21,30 | 22,81 | 22,37 | 22,63 | 22,69 | 12.012 | 4.451.714.000 |
| 11/3/2025 | 22,11 | 21,49 | -2,36% | 21,33 | 22,12 | 21,51 | 21,49 | 21,62 | 7.567 | 3.383.798.100 |
| 10/3/2025 | 22,16 | 22,01 | -0,68% | 21,87 | 22,33 | 22,03 | 21,99 | 22,04 | 5.843 | 2.532.744.900 |