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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 21,66 | 22,16 | +1,51% | 21,35 | 22,42 | 22,11 | 22,13 | 22,17 | 6.866 | 2.906.703.600 |
| 6/3/2025 | 21,33 | 21,83 | +2,44% | 21,23 | 22,51 | 22,10 | 21,83 | 22,03 | 15.353 | 8.061.001.100 |
| 5/3/2025 | 21,02 | 21,31 | +0,47% | 20,76 | 21,49 | 21,32 | 21,29 | 21,39 | 6.790 | 2.613.860.100 |
| 28/2/2025 | 21,81 | 21,21 | -3,37% | 21,20 | 22,26 | 21,44 | 21,21 | 21,44 | 5.605 | 2.923.631.900 |
| 27/2/2025 | 21,52 | 21,95 | +0,69% | 21,52 | 21,95 | 21,74 | 21,90 | 21,96 | 3.950 | 2.242.116.200 |
| 26/2/2025 | 22,41 | 21,80 | -2,24% | 21,56 | 22,64 | 21,77 | 21,61 | 21,81 | 6.652 | 4.342.535.000 |
| 25/2/2025 | 22,58 | 22,30 | -1,93% | 22,30 | 22,73 | 22,43 | 22,30 | 22,47 | 8.941 | 4.184.079.200 |
| 24/2/2025 | 23,67 | 22,74 | -4,25% | 22,67 | 23,76 | 22,98 | 22,70 | 22,85 | 5.725 | 2.939.040.500 |
| 21/2/2025 | 22,64 | 23,75 | +4,35% | 22,64 | 23,90 | 23,50 | 23,74 | 23,75 | 8.220 | 3.806.805.900 |
| 20/2/2025 | 22,75 | 22,76 | +0,04% | 22,53 | 22,94 | 22,69 | 22,75 | 22,80 | 6.125 | 3.042.099.200 |
| 19/2/2025 | 23,49 | 22,75 | -4,13% | 22,75 | 23,55 | 22,97 | 22,75 | 22,85 | 8.747 | 4.064.283.000 |
| 18/2/2025 | 23,48 | 23,73 | +1,06% | 23,25 | 23,91 | 23,66 | 23,57 | 23,74 | 10.618 | 5.101.350.800 |
| 17/2/2025 | 23,34 | 23,48 | +1,03% | 23,34 | 23,95 | 23,73 | 23,46 | 23,62 | 8.213 | 4.441.445.400 |
| 14/2/2025 | 22,72 | 23,24 | +2,47% | 22,72 | 23,61 | 23,25 | 23,20 | 23,24 | 8.564 | 5.786.218.200 |
| 13/2/2025 | 22,82 | 22,68 | -0,61% | 22,65 | 23,06 | 22,81 | 22,67 | 22,81 | 6.275 | 2.949.350.900 |
| 12/2/2025 | 22,68 | 22,82 | +0,13% | 22,12 | 23,00 | 22,69 | 22,80 | 22,87 | 9.648 | 5.078.471.400 |
| 11/2/2025 | 21,99 | 22,79 | +0,04% | 21,87 | 22,80 | 22,49 | 22,66 | 22,80 | 6.930 | 4.248.322.100 |
| 10/2/2025 | 22,57 | 22,78 | +1,92% | 22,44 | 23,04 | 22,81 | 22,77 | 22,78 | 11.043 | 5.550.140.800 |
| 7/2/2025 | 22,66 | 22,35 | -1,50% | 22,25 | 23,15 | 22,58 | 22,34 | 22,40 | 12.431 | 6.129.711.400 |
| 6/2/2025 | 21,90 | 22,69 | +4,37% | 21,76 | 22,69 | 22,43 | 22,57 | 22,69 | 12.298 | 5.351.225.400 |
| 5/2/2025 | 21,97 | 21,74 | -0,73% | 21,38 | 21,97 | 21,61 | 21,74 | 21,76 | 6.419 | 3.234.948.400 |
| 4/2/2025 | 21,96 | 21,90 | -0,23% | 21,80 | 22,22 | 22,04 | 21,90 | 22,08 | 10.106 | 4.564.666.900 |
| 3/2/2025 | 21,59 | 21,95 | +1,53% | 21,56 | 22,09 | 21,94 | 21,94 | 21,95 | 12.240 | 8.378.619.800 |
| 31/1/2025 | 21,51 | 21,62 | +1,03% | 21,43 | 21,74 | 21,62 | 21,61 | 21,72 | 8.401 | 3.963.427.900 |
| 30/1/2025 | 20,95 | 21,40 | +2,15% | 20,92 | 21,80 | 21,54 | 21,40 | 21,47 | 10.013 | 5.940.033.900 |
| 29/1/2025 | 20,70 | 20,95 | +1,16% | 20,54 | 21,15 | 20,94 | 20,91 | 20,95 | 6.081 | 2.958.736.700 |
| 28/1/2025 | 20,75 | 20,71 | -1,19% | 20,58 | 20,84 | 20,71 | 20,71 | 20,74 | 8.705 | 3.007.308.900 |
| 27/1/2025 | 20,40 | 20,96 | +2,75% | 20,15 | 21,11 | 20,87 | 20,96 | 21,04 | 8.852 | 3.808.823.500 |
| 24/1/2025 | 20,08 | 20,40 | +2,00% | 19,93 | 20,47 | 20,27 | 20,34 | 20,44 | 5.985 | 3.021.327.400 |
| 23/1/2025 | 20,17 | 20,00 | -0,79% | 19,70 | 20,23 | 19,91 | 20,00 | 20,08 | 10.115 | 3.729.526.800 |
| 22/1/2025 | 20,26 | 20,16 | +0,30% | 19,73 | 20,34 | 20,12 | 20,15 | 20,30 | 9.419 | 5.156.894.400 |
| 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 |