O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
21/1/2025 19,79 20,10 +1,06% 19,79 20,13 20,03 20,10 20,11 4.938 2.002.673.700
20/1/2025 19,42 19,89 +1,90% 19,35 20,23 19,95 19,89 20,02 3.610 1.563.704.100
17/1/2025 19,62 19,52 0,00% 19,20 19,75 19,53 19,50 19,54 10.321 3.905.814.300
16/1/2025 19,85 19,52 -1,91% 19,41 19,86 19,57 19,52 19,63 11.220 6.206.368.900
15/1/2025 19,28 19,90 +3,54% 19,20 20,03 19,73 19,85 19,93 16.168 6.953.111.800
14/1/2025 18,61 19,22 +3,61% 18,61 19,23 19,02 19,15 19,22 11.105 5.098.624.100
13/1/2025 17,96 18,55 +2,49% 17,90 18,69 18,45 18,52 18,64 15.892 5.043.821.300
10/1/2025 18,13 18,10 -0,55% 18,00 18,48 18,17 18,09 18,10 6.964 3.990.863.000
9/1/2025 17,80 18,20 +2,30% 17,69 18,37 18,16 18,20 18,36 6.831 3.158.442.800
8/1/2025 17,81 17,79 -0,89% 17,67 18,24 17,95 17,78 17,84 14.934 5.477.539.100
7/1/2025 18,00 17,95 +0,45% 17,80 18,21 18,06 17,94 17,95 6.946 4.103.464.200
6/1/2025 17,39 17,87 +3,29% 17,39 17,87 17,72 17,77 17,87 5.990 2.329.983.100
3/1/2025 17,36 17,30 -1,09% 17,22 17,61 17,32 17,30 17,40 6.370 2.508.694.000
2/1/2025 17,47 17,49 +0,17% 17,08 17,64 17,40 17,46 17,49 11.072 3.555.313.700
30/12/2024 18,03 17,46 -2,95% 17,46 18,14 17,60 17,46 17,47 6.210 3.060.840.300
27/12/2024 18,39 17,99 -1,48% 17,85 18,44 18,03 17,98 18,02 8.935 2.780.761.000
26/12/2024 18,29 18,26 -0,22% 17,94 18,43 18,23 18,26 18,31 6.094 3.471.730.100
23/12/2024 18,43 18,30 -1,67% 18,13 18,67 18,29 18,30 18,33 6.755 2.568.393.000
20/12/2024 18,29 18,61 +0,98% 18,07 19,10 18,70 18,60 18,62 10.463 7.427.820.100
19/12/2024 18,12 18,43 +2,45% 17,92 18,46 18,20 18,40 18,43 12.038 6.177.015.900
18/12/2024 18,82 17,99 -4,81% 17,89 18,89 18,28 17,99 18,00 11.089 5.316.889.100
17/12/2024 19,03 18,90 -0,68% 18,86 19,21 18,99 18,90 19,02 9.682 5.704.742.500
16/12/2024 19,52 19,03 -2,51% 18,95 19,66 19,19 18,97 19,03 6.802 3.082.809.500
13/12/2024 20,09 19,52 -2,35% 19,46 20,20 19,72 19,47 19,52 7.788 3.194.462.900
12/12/2024 20,59 19,99 -3,99% 19,70 20,81 20,00 19,92 19,99 12.470 6.480.035.100
11/12/2024 20,42 20,82 +1,17% 20,25 21,37 20,63 20,70 20,83 9.248 5.276.251.000
10/12/2024 20,78 20,58 +0,34% 20,38 21,07 20,66 20,58 20,62 18.731 7.022.344.500
9/12/2024 20,64 20,51 -0,97% 20,38 21,01 20,49 20,44 20,51 6.708 7.232.231.600
6/12/2024 21,21 20,71 -1,62% 20,67 21,29 20,87 20,71 20,90 6.620 2.866.060.100
5/12/2024 20,77 21,05 +1,59% 20,77 21,34 21,06 20,92 21,05 7.698 4.176.165.600
4/12/2024 20,55 20,72 +1,02% 20,38 21,24 20,90 20,72 20,93 9.906 5.885.829.200
3/12/2024 20,31 20,51 +0,98% 20,08 20,66 20,34 20,51 20,53 12.098 6.659.633.100
2/12/2024 20,63 20,31 -1,22% 20,15 20,92 20,51 20,31 20,33 15.235 8.065.848.300
29/11/2024 20,31 20,56 +1,63% 19,55 20,75 20,28 20,56 20,66 13.141 7.668.727.300
28/11/2024 21,71 20,23 -6,82% 20,19 21,75 20,68 20,19 20,34 8.732 3.765.177.500
27/11/2024 23,44 21,71 -6,50% 21,71 23,44 22,08 21,71 21,88 8.999 5.943.994.600
26/11/2024 22,79 23,22 +2,29% 22,62 23,44 23,19 23,21 23,36 5.347 3.890.232.000
25/11/2024 22,75 22,70 -0,22% 22,62 23,22 22,75 22,68 22,75 5.607 2.778.447.400
22/11/2024 22,49 22,75 +1,84% 22,37 22,75 22,57 22,67 22,75 8.022 4.032.508.500
21/11/2024 22,21 22,34 +0,18% 22,02 22,56 22,34 22,34 22,52 4.395 5.288.479.400
19/11/2024 22,35 22,30 -0,18% 22,10 22,54 22,33 22,30 22,40 4.893 2.525.241.000
18/11/2024 22,85 22,34 -1,41% 22,00 22,85 22,29 22,34 22,39 5.404 2.326.794.200
14/11/2024 23,04 22,66 -1,95% 22,42 23,10 22,66 22,66 22,73 6.443 3.316.457.600
13/11/2024 23,08 23,11 +1,36% 22,63 23,16 22,91 23,06 23,11 12.014 5.565.180.600
12/11/2024 22,54 22,80 +0,40% 22,46 22,98 22,68 22,77 22,83 8.647 4.671.055.800
11/11/2024 22,64 22,71 +0,04% 22,31 22,89 22,69 22,71 22,75 7.649 4.106.318.000
8/11/2024 22,83 22,70 -0,57% 22,29 22,83 22,64 22,68 22,70 5.124 2.196.363.000
7/11/2024 23,82 22,83 -2,85% 22,83 23,93 23,18 22,82 22,98 6.919 3.152.300.400
6/11/2024 23,50 23,50 -0,25% 22,96 24,01 23,47 23,50 23,58 11.460 5.141.003.700
5/11/2024 24,16 23,56 -2,24% 23,17 24,41 23,72 23,55 23,64 10.254 5.949.317.000
4/11/2024 24,24 24,10 +0,58% 24,09 24,66 24,30 24,08 24,20 9.387 3.675.066.400
1/11/2024 24,52 23,96 -1,96% 23,96 24,57 24,12 23,96 24,07 7.534 4.586.103.600
31/10/2024 25,11 24,44 -2,90% 24,35 25,35 24,61 24,44 24,52 13.561 9.088.858.900
30/10/2024 25,26 25,17 +0,28% 25,08 25,37 25,22 25,17 25,22 8.202 5.493.959.700
29/10/2024 24,73 25,10 +1,50% 24,73 25,76 25,32 25,10 25,21 21.513 18.326.870.400
28/10/2024 24,70 24,73 +0,73% 24,23 24,94 24,60 24,73 24,86 7.322 3.815.455.800
25/10/2024 24,42 24,55 +0,57% 24,22 24,70 24,52 24,55 24,58 7.584 4.183.095.800
24/10/2024 23,75 24,41 +3,00% 23,51 24,61 24,11 24,40 24,45 10.802 6.149.978.200
23/10/2024 23,24 23,70 +1,37% 23,16 23,70 23,47 23,64 23,71 6.610 3.693.105.600
22/10/2024 23,39 23,38 -0,21% 23,21 23,77 23,61 23,36 23,54 9.490 6.481.273.900
21/10/2024 23,61 23,43 +0,13% 23,32 23,64 23,41 23,41 23,56 6.040 2.697.287.100
18/10/2024 23,33 23,40 +1,34% 22,99 23,46 23,24 23,21 23,42 6.107 3.363.389.100
17/10/2024 23,22 23,09 -0,13% 22,74 23,42 23,07 23,04 23,11 7.397 3.613.410.000
16/10/2024 22,43 23,12 +2,53% 22,39 23,21 23,04 23,11 23,12 7.382 6.471.635.200
15/10/2024 22,55 22,55 +0,85% 22,34 22,78 22,51 22,53 22,55 6.081 3.516.399.500
14/10/2024 22,09 22,36 +0,68% 22,09 22,61 22,41 22,35 22,48 6.561 3.467.245.400
11/10/2024 22,35 22,21 -0,40% 21,84 22,38 22,15 22,14 22,24 12.459 6.738.786.900
10/10/2024 22,29 22,30 +0,59% 22,08 22,44 22,30 22,30 22,40 5.639 5.226.513.800
9/10/2024 22,53 22,17 -1,38% 22,10 22,62 22,28 22,15 22,30 6.500 3.847.589.700
8/10/2024 22,47 22,48 +0,31% 22,26 22,84 22,63 22,48 22,67 8.658 5.748.046.700
7/10/2024 22,40 22,41 -1,02% 22,23 22,76 22,45 22,35 22,41 6.375 5.779.321.600
4/10/2024 23,03 22,64 -1,35% 22,56 23,30 22,77 22,64 22,67 8.999 6.180.926.500
3/10/2024 23,16 22,95 -1,50% 22,79 23,22 22,97 22,84 22,95 8.288 5.728.361.300
2/10/2024 23,04 23,30 +2,51% 23,03 23,48 23,26 23,27 23,30 8.718 5.821.092.300
1/10/2024 22,69 22,73 +1,65% 22,69 23,29 22,98 22,72 22,89 8.274 4.991.083.400
30/9/2024 22,65 22,36 -2,49% 22,36 22,74 22,49 22,35 22,36 7.254 4.066.744.500
26/9/2024 23,52 22,93 -0,95% 22,92 23,53 23,14 22,93 22,94 8.676 5.919.546.100
25/9/2024 23,54 23,15 -1,28% 23,15 23,62 23,30 23,14 23,15 10.255 7.468.567.900
24/9/2024 23,64 23,45 -0,47% 23,30 23,83 23,55 23,44 23,45 11.596 8.792.741.400
23/9/2024 24,27 23,56 -3,40% 22,80 24,55 23,50 23,55 23,70 16.933 10.631.410.200
20/9/2024 25,34 24,39 -3,37% 24,39 25,34 24,64 24,38 24,39 10.107 8.736.340.700
19/9/2024 25,55 25,24 -1,10% 25,11 25,68 25,41 25,24 25,26 4.849 6.791.470.000
18/9/2024 25,50 25,52 +0,08% 25,44 25,93 25,64 25,50 25,55 8.879 8.703.153.800
17/9/2024 25,67 25,50 -0,66% 25,46 25,86 25,65 25,49 25,54 6.089 10.593.314.900
16/9/2024 25,49 25,67 +0,71% 25,42 25,78 25,62 25,67 25,75 3.268 3.405.621.400
13/9/2024 24,96 25,49 +2,12% 24,96 25,69 25,48 25,49 25,53 9.668 6.163.969.100
12/9/2024 25,00 24,96 -0,08% 24,81 25,15 24,94 24,95 24,99 6.839 5.081.938.800
11/9/2024 25,10 24,98 -0,08% 24,80 25,41 25,13 24,98 25,25 6.073 4.545.736.500
10/9/2024 24,56 25,00 +1,75% 24,41 25,00 24,81 24,91 25,00 7.170 4.758.291.500
9/9/2024 24,72 24,57 +0,33% 24,49 24,81 24,61 24,53 24,57 6.331 3.325.251.600
6/9/2024 24,59 24,49 -0,45% 24,20 24,83 24,39 24,49 24,57 6.976 3.811.989.500
5/9/2024 24,56 24,60 +0,37% 24,35 24,75 24,57 24,60 24,68 6.754 2.845.750.800
4/9/2024 24,07 24,51 +1,83% 24,07 25,16 24,77 24,51 24,58 10.626 7.709.179.000
3/9/2024 23,92 24,07 +0,21% 23,92 24,47 24,15 24,07 24,28 7.999 7.317.079.400
2/9/2024 23,73 24,02 +0,84% 23,73 24,38 24,06 24,02 24,09 5.826 2.705.534.400
30/8/2024 23,40 23,82 +1,79% 22,87 24,22 23,50 23,74 23,82 10.934 9.754.892.600
29/8/2024 23,93 23,40 -2,05% 23,30 24,02 23,46 23,36 23,40 5.489 2.561.856.800
28/8/2024 23,89 23,89 -0,25% 23,58 24,15 23,88 23,89 23,99 4.767 2.275.303.200
27/8/2024 23,70 23,95 +1,35% 23,28 24,12 23,80 23,83 23,95 5.205 2.640.535.300
26/8/2024 24,02 23,63 -1,54% 23,40 24,16 23,67 23,63 23,67 7.567 2.893.000.300
23/8/2024 23,20 24,00 +3,45% 23,19 24,00 23,76 23,99 24,00 5.194 2.914.850.000
22/8/2024 23,87 23,20 -2,93% 23,18 24,17 23,46 23,20 23,30 7.916 3.926.140.200
21/8/2024 23,89 23,90 +0,38% 23,65 24,07 23,86 23,90 23,91 5.766 3.896.408.400
20/8/2024 23,52 23,81 +0,80% 23,51 23,99 23,78 23,73 23,81 5.813 2.300.286.900
19/8/2024 23,38 23,62 +1,33% 23,36 23,76 23,61 23,62 23,65 3.021 1.307.785.600
16/8/2024 24,09 23,31 -1,65% 23,31 24,09 23,43 23,31 23,38 3.386 1.857.133.100
15/8/2024 23,66 23,70 +0,30% 23,51 24,00 23,72 23,68 23,70 3.761 1.845.170.900
14/8/2024 23,95 23,63 -0,55% 23,58 23,96 23,73 23,63 23,67 6.653 2.424.099.300
13/8/2024 23,57 23,76 +1,84% 23,24 23,94 23,76 23,73 23,77 7.173 3.042.821.000
12/8/2024 23,60 23,33 +0,09% 23,09 23,60 23,28 23,33 23,45 3.337 1.593.159.100
9/8/2024 22,66 23,31 +3,78% 22,60 23,52 23,13 23,24 23,32 7.420 3.263.922.000
8/8/2024 22,90 22,46 -1,10% 22,46 23,04 22,68 22,45 22,59 5.814 2.325.483.700
7/8/2024 21,81 22,71 +5,29% 21,33 22,84 22,47 22,67 22,72 2.165 6.508.351.800
6/8/2024 21,38 21,57 +0,89% 21,20 21,81 21,51 21,42 21,57 9.871 4.148.613.100
5/8/2024 20,99 21,38 -2,51% 20,40 21,81 21,45 21,38 21,49 8.456 3.517.796.200
2/8/2024 21,93 21,93 -0,27% 21,72 22,53 21,99 21,93 21,95 8.566 3.840.815.200
1/8/2024 22,15 21,99 -0,95% 21,99 22,59 22,28 21,99 22,20 9.082 3.914.814.700
31/7/2024 21,75 22,20 +2,78% 21,70 22,39 22,16 22,18 22,27 8.195 4.219.029.600
30/7/2024 21,21 21,60 +1,27% 21,08 21,74 21,51 21,59 21,60 6.362 3.948.150.500
29/7/2024 21,50 21,33 -1,16% 21,13 21,59 21,34 21,33 21,40 3.935 1.555.383.400
26/7/2024 21,45 21,58 +1,03% 21,26 21,73 21,56 21,49 21,59 3.354 1.621.093.900
25/7/2024 21,50 21,36 -1,07% 21,33 21,82 21,45 21,35 21,45 4.461 1.714.150.000
24/7/2024 21,68 21,59 -0,51% 21,24 21,71 21,56 21,57 21,65 4.738 1.603.546.900
23/7/2024 21,83 21,70 -0,82% 21,57 21,95 21,72 21,68 21,70 4.202 1.607.525.000
22/7/2024 21,66 21,88 +1,02% 21,66 22,00 21,87 21,86 21,89 4.918 1.704.140.400

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.