O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
4/9/2026 32,60 33,21 +1,25% 32,36 33,63 33,22 33,21 33,40 5.686 5.143.860.500
3/9/2026 33,94 32,80 -2,55% 32,66 34,77 33,32 32,80 32,93 18.864 11.179.081.300
2/9/2026 32,62 33,66 +4,21% 31,74 33,87 33,21 33,66 33,78 21.134 16.044.443.500
1/9/2026 32,60 32,30 -0,92% 32,20 33,12 32,57 32,30 32,36 13.994 9.011.524.300
31/8/2026 33,18 32,60 -0,37% 32,43 33,91 32,82 32,50 32,61 10.943 8.726.252.400
28/8/2026 32,98 32,72 -0,40% 32,24 33,83 32,96 32,70 32,74 16.311 14.456.363.700
27/8/2026 31,43 32,85 +2,69% 31,43 32,98 32,69 32,74 32,85 12.684 10.181.798.900
26/8/2026 32,58 31,99 -1,81% 31,86 32,85 32,35 31,96 32,00 13.753 9.669.724.000
25/8/2026 30,49 32,58 +7,49% 30,41 32,78 31,88 32,48 32,60 13.739 11.449.876.700
24/8/2026 29,90 30,31 +1,37% 28,95 30,57 30,10 30,28 30,39 11.820 9.481.398.200
21/8/2026 30,14 29,90 -0,17% 29,76 30,60 30,05 29,90 29,92 14.625 11.141.573.700
20/8/2026 31,16 29,95 -4,77% 29,95 31,20 30,39 29,94 29,99 14.943 11.494.247.900
19/8/2026 31,78 31,45 +1,29% 31,17 31,89 31,47 31,42 31,47 18.405 12.556.524.300
18/8/2026 32,33 31,05 -3,93% 30,92 32,33 31,46 31,03 31,06 14.711 9.490.048.800
17/8/2026 31,04 32,32 +1,80% 30,94 32,45 31,85 32,32 32,35 12.027 11.596.072.700
14/8/2026 32,07 31,75 -2,01% 31,28 32,23 31,66 31,75 31,82 19.650 14.200.300.700
13/8/2026 30,67 32,40 +4,96% 30,67 32,40 31,49 32,27 32,40 16.704 16.836.792.200
12/8/2026 31,18 30,87 -2,00% 30,16 31,89 31,02 30,85 30,90 35.305 24.018.501.000
11/8/2026 31,80 31,50 -0,60% 31,12 32,28 31,56 31,47 31,51 14.550 11.202.052.000
10/8/2026 31,07 31,69 +1,05% 30,55 31,69 31,33 31,43 31,69 16.959 11.225.194.900
7/8/2026 31,50 31,36 -0,54% 30,58 31,70 31,11 31,32 31,36 10.562 9.130.448.200
6/8/2026 31,72 31,53 -1,56% 31,42 32,07 31,59 31,53 31,67 11.098 9.982.450.800
5/8/2026 32,30 32,03 +0,88% 31,73 33,32 32,31 31,99 32,06 22.547 17.988.341.100
4/8/2026 31,95 31,75 +0,95% 31,01 32,22 31,58 31,68 31,75 13.350 12.355.128.100
3/8/2026 30,40 31,45 +4,52% 30,40 31,67 31,24 31,45 31,51 15.959 13.188.891.200
31/7/2026 30,56 30,09 -1,02% 30,00 30,99 30,17 30,06 30,10 10.031 6.692.939.200
30/7/2026 29,04 30,40 +5,37% 29,04 30,53 30,05 30,37 30,40 9.795 8.836.491.000
29/7/2026 30,08 28,85 -4,15% 28,70 30,09 29,03 28,85 29,03 11.127 8.347.196.100
28/7/2026 31,30 30,10 -0,95% 29,95 31,44 30,51 30,08 30,10 8.518 6.001.640.700
27/7/2026 29,51 30,39 +3,54% 29,51 30,48 30,24 30,34 30,39 10.769 8.204.124.000
24/7/2026 29,42 29,35 -0,91% 29,29 29,89 29,52 29,30 29,35 7.708 5.811.176.900
23/7/2026 30,02 29,62 -1,92% 29,31 30,02 29,59 29,59 29,65 7.730 5.603.116.800
22/7/2026 30,04 30,20 +0,83% 29,81 30,56 30,22 30,20 30,21 10.650 6.251.426.400
21/7/2026 30,10 29,95 -0,79% 29,46 30,50 29,83 29,95 29,99 11.278 8.254.683.100
20/7/2026 30,67 30,19 -1,57% 30,16 30,86 30,43 30,19 30,26 12.632 9.114.240.500
17/7/2026 31,19 30,67 -1,98% 30,39 31,34 30,85 30,53 30,67 12.969 18.735.777.400
16/7/2026 32,73 31,29 -4,40% 31,29 32,73 31,64 31,29 31,35 9.623 13.942.587.000
15/7/2026 33,49 32,73 -2,56% 32,70 33,67 33,02 32,70 32,90 8.235 6.315.234.200
14/7/2026 33,36 33,59 +1,42% 32,63 33,99 33,33 33,54 33,59 14.569 13.465.105.500
13/7/2026 34,11 33,12 -3,19% 33,12 34,26 33,55 33,12 33,20 12.078 10.020.229.800
10/7/2026 33,82 34,21 +4,62% 33,66 34,31 34,00 34,11 34,22 13.857 12.242.415.900
9/7/2026 31,51 32,70 +4,37% 31,06 32,89 32,40 32,70 32,72 16.782 19.307.767.400
8/7/2026 32,82 31,33 -7,85% 30,80 32,99 31,62 31,30 31,33 34.726 31.774.453.000
7/7/2026 33,93 34,00 +0,59% 33,10 34,09 33,73 33,92 34,04 9.263 9.027.701.300
6/7/2026 34,80 33,80 -3,24% 33,59 34,86 33,98 33,77 33,84 9.387 8.076.253.600
3/7/2026 35,10 34,93 +0,60% 34,61 35,39 35,06 34,90 34,94 4.487 4.453.901.500
2/7/2026 35,01 34,72 -0,20% 34,50 35,50 34,89 34,72 34,90 8.000 5.256.214.700
1/7/2026 34,60 34,79 -0,77% 34,38 34,93 34,69 34,74 34,90 11.126 11.040.743.800
30/6/2026 35,24 35,06 -0,85% 34,57 35,36 34,99 35,06 35,15 10.207 8.551.877.000
29/6/2026 35,05 35,36 +0,71% 34,97 35,49 35,29 35,18 35,38 5.788 5.458.865.500
26/6/2026 34,68 35,11 +1,15% 34,47 35,68 35,21 35,11 35,13 14.587 12.845.896.100
25/6/2026 35,06 34,71 -0,72% 34,71 35,92 34,84 34,70 34,78 15.462 36.982.924.000
24/6/2026 34,17 34,96 +1,84% 33,85 35,14 34,66 34,89 34,99 18.961 15.408.453.600
23/6/2026 33,60 34,33 +1,36% 33,39 34,70 34,23 34,33 34,42 11.916 9.578.987.600
22/6/2026 33,30 33,87 +1,80% 33,10 34,14 33,83 33,85 33,92 14.841 11.448.610.600
19/6/2026 32,63 33,27 +1,68% 32,63 33,55 33,26 33,11 33,30 7.848 13.371.686.200
18/6/2026 32,00 32,72 +2,63% 32,00 33,08 32,57 32,58 32,72 9.116 8.992.601.900
17/6/2026 32,54 31,88 -2,51% 31,88 33,47 32,58 31,88 31,99 12.935 11.399.429.700
16/6/2026 32,95 32,70 -1,15% 32,19 33,08 32,66 32,70 32,80 10.349 8.608.923.300
15/6/2026 33,00 33,08 +3,02% 32,70 33,90 33,32 33,07 33,10 21.893 23.857.070.300
12/6/2026 31,69 32,11 +0,72% 31,28 32,71 32,32 32,10 32,20 18.603 14.470.394.000
11/6/2026 30,29 31,88 +5,21% 29,83 31,88 31,18 31,80 31,89 14.975 13.320.857.600
10/6/2026 30,08 30,30 +0,33% 29,80 30,40 30,24 30,20 30,30 10.517 22.287.551.700
9/6/2026 29,90 30,20 +4,17% 29,37 30,47 30,00 30,06 30,20 18.265 16.471.837.500
8/6/2026 28,76 28,99 +1,01% 28,60 29,25 28,96 28,95 28,99 9.339 4.591.026.800
5/6/2026 29,45 28,70 -2,55% 28,70 29,59 29,05 28,69 28,70 14.938 13.275.345.400
3/6/2026 30,98 29,45 -6,00% 29,22 30,98 29,81 29,45 29,50 13.565 12.006.264.200
2/6/2026 31,33 31,33 +0,03% 31,08 31,86 31,46 31,20 31,34 9.715 10.140.836.000
1/6/2026 31,95 31,32 -1,29% 31,04 32,04 31,37 31,25 31,36 14.639 14.079.919.300
29/5/2026 32,17 31,73 -1,40% 31,55 32,36 31,82 31,71 31,75 12.412 9.244.977.300
28/5/2026 31,63 32,18 +2,22% 31,02 32,58 32,16 32,13 32,18 15.427 13.625.875.500
27/5/2026 32,52 31,48 -1,87% 31,41 33,05 31,83 31,42 31,54 10.477 7.757.679.800
26/5/2026 31,54 32,08 +0,63% 31,30 32,23 31,95 32,06 32,11 15.784 10.251.311.200
25/5/2026 30,94 31,88 +4,42% 30,86 31,91 31,51 31,82 31,90 10.241 6.738.575.900
22/5/2026 31,09 30,53 -2,15% 30,34 31,45 30,70 30,50 30,64 13.184 7.670.275.600
21/5/2026 30,97 31,20 -0,32% 30,81 31,93 31,35 31,19 31,39 13.613 11.119.566.300
20/5/2026 28,98 31,30 +8,53% 28,93 31,40 30,79 31,22 31,37 12.982 12.845.759.700
19/5/2026 29,10 28,84 -2,20% 28,67 29,32 28,98 28,84 28,93 11.548 8.069.016.200
18/5/2026 29,66 29,49 -2,90% 29,09 29,83 29,46 29,49 29,63 11.903 10.875.052.500
15/5/2026 29,94 30,37 -0,75% 29,89 31,12 30,17 30,29 30,39 14.247 37.714.732.600
14/5/2026 31,01 30,60 +0,10% 30,38 31,25 30,73 30,56 30,65 23.661 18.048.547.000
13/5/2026 30,63 30,57 +0,53% 30,25 32,52 31,16 30,51 30,58 26.255 44.406.526.500
12/5/2026 30,39 30,41 -0,43% 30,32 31,52 30,63 30,40 30,54 14.999 10.779.408.800
11/5/2026 30,90 30,54 -2,33% 30,18 31,34 30,59 30,50 30,60 10.782 8.076.301.100
8/5/2026 31,61 31,27 +0,10% 31,10 32,23 31,51 31,22 31,27 10.358 9.889.159.200
7/5/2026 31,74 31,24 -0,76% 30,91 31,75 31,21 31,08 31,25 19.331 21.793.746.800
6/5/2026 30,80 31,48 +6,89% 30,58 31,63 31,31 31,44 31,49 27.316 25.371.454.200
5/5/2026 29,00 29,45 +0,89% 28,95 29,86 29,46 29,31 29,45 14.164 13.314.386.600
4/5/2026 30,06 29,19 -2,89% 29,00 30,24 29,31 29,16 29,22 22.104 21.996.707.700
30/4/2026 29,59 30,06 +2,52% 29,24 30,12 29,80 29,93 30,06 11.109 13.804.481.800
29/4/2026 29,68 29,32 -1,45% 29,12 29,68 29,30 29,30 29,32 12.794 13.096.201.800
28/4/2026 30,05 29,75 -1,49% 29,36 30,06 29,75 29,75 29,77 21.402 18.528.505.800
27/4/2026 32,75 30,20 -7,76% 30,14 32,75 30,78 30,20 30,25 20.847 18.128.990.100
24/4/2026 33,49 32,74 -2,56% 32,56 33,75 32,92 32,72 32,75 15.847 10.664.523.900
23/4/2026 34,11 33,60 -1,55% 33,20 34,32 33,66 33,53 33,60 12.682 10.031.333.000
22/4/2026 34,50 34,13 -1,27% 33,75 34,52 34,19 34,04 34,19 12.263 9.346.954.000
20/4/2026 35,00 34,57 -1,54% 34,24 35,10 34,52 34,50 34,58 9.070 5.721.084.400
17/4/2026 34,94 35,11 +2,63% 34,72 35,74 35,18 34,93 35,11 17.010 14.429.059.000
16/4/2026 35,29 34,21 -2,42% 34,10 35,38 34,37 34,20 34,21 12.715 10.770.025.500
15/4/2026 36,13 35,06 -3,65% 34,52 36,51 35,15 35,06 35,08 17.358 15.233.262.700
14/4/2026 36,69 36,39 +0,55% 35,95 36,76 36,34 36,19 36,39 14.281 11.439.062.300
13/4/2026 35,69 36,19 +0,89% 35,31 36,69 36,20 36,16 36,22 14.251 11.281.550.500
10/4/2026 36,94 35,87 -3,08% 35,65 37,28 36,32 35,84 35,87 19.711 24.114.435.900
9/4/2026 35,85 37,01 +3,38% 35,22 37,45 36,49 37,00 37,02 19.826 15.190.758.500
8/4/2026 37,87 35,80 +4,74% 35,55 37,89 36,39 35,77 35,80 24.397 18.717.452.600
7/4/2026 35,76 34,18 -5,13% 33,50 35,99 34,37 34,11 34,21 14.537 14.565.545.400
6/4/2026 36,15 36,03 -0,19% 35,66 36,69 36,02 36,02 36,09 14.795 10.031.001.300
2/4/2026 35,36 36,10 -2,19% 34,87 36,27 35,70 35,92 36,13 20.326 16.381.070.900
1/4/2026 35,69 36,91 +4,32% 35,69 37,28 36,81 36,70 36,91 26.386 21.479.763.700
31/3/2026 34,75 35,38 +3,30% 34,17 35,82 35,08 35,36 35,62 18.269 14.976.259.600
30/3/2026 34,35 34,25 +0,94% 33,69 34,61 34,28 34,25 34,35 14.432 10.432.864.200
27/3/2026 35,20 33,93 -4,56% 33,90 35,28 34,40 33,93 34,02 10.964 8.599.175.800
26/3/2026 36,13 35,55 -2,71% 35,31 36,33 35,73 35,38 35,55 18.445 17.021.281.700
25/3/2026 36,14 36,54 +2,78% 35,78 36,89 36,55 36,49 36,72 23.149 14.773.776.800
24/3/2026 35,15 35,55 +1,14% 34,24 35,77 35,21 35,55 35,60 14.901 11.046.417.500
23/3/2026 33,80 35,15 +6,32% 33,80 35,47 35,01 35,15 35,22 14.504 9.279.898.400
20/3/2026 34,10 33,06 -3,45% 32,52 34,10 33,06 33,00 33,11 15.976 22.617.699.500
19/3/2026 34,40 34,24 -2,84% 33,59 34,80 34,13 34,23 34,40 23.545 15.183.536.500
18/3/2026 36,09 35,24 -2,92% 35,22 36,39 35,80 35,21 35,33 16.450 10.235.944.500
17/3/2026 36,45 36,30 -0,52% 35,90 37,44 36,52 36,30 36,35 15.110 10.343.605.000
16/3/2026 36,78 36,49 +1,53% 36,22 37,14 36,67 36,46 36,53 10.479 6.813.390.600
13/3/2026 36,34 35,94 -0,72% 35,62 37,50 36,41 35,84 35,94 17.526 18.163.088.800
12/3/2026 36,90 36,20 -2,95% 35,77 37,00 36,27 36,20 36,28 21.689 13.254.163.500
11/3/2026 35,61 37,30 +4,13% 35,61 37,99 37,14 37,21 37,31 17.959 17.531.646.500
10/3/2026 36,06 35,82 +0,65% 34,97 36,94 36,09 35,82 35,85 19.347 13.564.899.700
9/3/2026 35,49 35,59 -0,25% 34,57 35,96 35,10 35,59 35,69 22.823 16.187.374.900
6/3/2026 35,18 35,68 +0,25% 34,41 35,95 35,44 35,51 35,98 16.869 14.530.924.600
5/3/2026 36,81 35,59 -3,60% 35,23 37,22 35,88 35,59 35,60 12.594 9.207.687.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.