O Dashboard do Investidor
  1. Home / Página do Ativo
+35.10%
Lote Padrão
-16.08%
Lote Padrão
+100.00%
Mercado Fracionário
-20.00%
Mercado Fracionário
+19.95%
Fundo Imobiliário
-39.02%
Fundo Imobiliário
-3.67%
Mais Negociadas
+3.92%
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.

CURY3F - CURY S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
14/5/2025 30,28 29,84 -1,45% 29,68 31,27 30,32 29,84 30,30 696 34.164.259
13/5/2025 29,56 30,28 +2,78% 29,34 30,46 30,11 30,01 30,28 560 30.850.285
12/5/2025 30,20 29,46 -1,77% 28,87 30,20 29,31 29,46 29,55 656 23.421.806
9/5/2025 30,00 29,99 +1,39% 29,55 30,38 30,07 29,99 30,20 602 31.559.002
8/5/2025 28,95 29,58 +2,00% 28,95 30,07 29,64 29,58 29,68 456 21.063.021
7/5/2025 29,00 29,00 -0,65% 28,49 29,14 28,80 28,90 29,00 580 24.277.967
6/5/2025 28,50 29,19 +2,75% 28,41 29,34 29,00 29,15 29,19 733 28.040.839
5/5/2025 28,01 28,41 +1,50% 27,82 28,88 28,32 28,41 28,77 901 40.470.164
2/5/2025 27,55 27,99 +4,75% 26,98 28,00 27,63 27,99 28,00 624 27.628.888
29/4/2025 27,67 26,72 -2,12% 26,55 28,04 27,29 26,72 26,80 592 27.854.253
28/4/2025 27,25 27,30 +0,15% 27,17 27,73 27,37 27,30 27,50 522 27.406.922
25/4/2025 27,80 27,26 -1,30% 26,58 27,80 27,08 27,06 27,26 539 27.881.664
24/4/2025 27,58 27,62 +1,69% 27,18 27,98 27,64 27,62 27,88 543 23.239.098
23/4/2025 27,63 27,16 -1,91% 26,92 27,93 27,27 27,16 27,37 598 23.344.909
22/4/2025 26,93 27,69 +1,02% 26,88 27,72 27,38 27,47 27,69 808 24.029.576
17/4/2025 26,91 27,41 +0,99% 26,82 27,44 27,18 27,34 27,41 384 17.347.839
16/4/2025 27,06 27,14 +1,08% 26,72 27,23 27,01 27,00 27,14 399 21.594.044
15/4/2025 26,55 26,85 +0,71% 26,18 27,09 26,83 26,85 27,00 656 19.407.777
14/4/2025 26,09 26,66 +2,26% 25,93 26,68 26,26 26,37 26,66 901 17.783.813
11/4/2025 25,36 26,07 +2,96% 25,02 26,07 25,62 25,89 26,07 587 19.540.573
10/4/2025 26,16 25,32 -3,69% 25,28 26,28 25,73 25,32 25,33 567 19.895.401
9/4/2025 25,74 26,29 +0,34% 25,74 26,81 26,20 26,00 26,29 680 25.164.128
8/4/2025 25,36 26,20 +4,42% 25,17 26,59 26,18 26,20 26,41 622 19.402.738
7/4/2025 25,36 25,09 -1,30% 24,53 26,06 25,26 25,09 25,24 789 24.822.373
4/4/2025 26,04 25,42 -3,27% 25,03 26,04 25,37 25,42 25,71 385 19.443.878
3/4/2025 25,85 26,28 +2,10% 25,39 26,69 26,23 26,00 26,28 723 20.939.868
2/4/2025 25,31 25,74 +0,55% 25,29 26,24 25,80 25,74 26,00 483 23.930.996
1/4/2025 24,11 25,60 +5,18% 24,11 25,62 25,28 25,35 25,60 1.678 22.009.626
31/3/2025 24,79 24,34 -0,94% 24,31 24,93 24,56 24,34 24,66 476 17.234.215
28/3/2025 24,92 24,57 -0,45% 24,47 24,94 24,69 24,57 24,88 426 12.991.178
27/3/2025 24,77 24,68 +1,44% 24,31 25,11 24,75 24,68 25,03 328 19.785.781
26/3/2025 24,69 24,33 +0,75% 24,27 24,93 24,63 24,33 24,65 418 18.438.404
25/3/2025 23,51 24,15 +2,33% 23,47 24,21 23,96 24,15 24,25 616 18.191.109
24/3/2025 23,93 23,60 -1,46% 23,53 24,10 23,78 23,51 23,60 448 12.767.594
21/3/2025 24,22 23,95 -0,66% 23,37 24,29 23,90 23,70 23,95 659 23.064.918
20/3/2025 24,96 24,11 -2,98% 24,11 25,12 24,55 24,11 24,20 626 24.846.637
19/3/2025 23,66 24,85 +1,68% 23,66 25,10 24,70 24,85 24,97 750 22.429.588
18/3/2025 23,48 24,44 +2,95% 23,20 24,62 24,27 24,21 24,44 861 28.717.063
17/3/2025 23,33 23,74 +1,15% 23,20 23,74 23,46 23,33 23,74 673 20.995.854
14/3/2025 22,30 23,47 +5,15% 22,00 23,60 23,24 23,26 23,55 589 24.455.528
13/3/2025 22,68 22,32 -0,13% 21,93 22,68 22,29 22,32 22,44 568 18.908.546
12/3/2025 21,44 22,35 +4,63% 21,05 22,76 22,29 22,35 22,63 493 21.662.540
11/3/2025 22,01 21,36 -2,29% 21,34 22,10 21,54 21,36 21,45 625 14.725.492
10/3/2025 22,16 21,86 -0,86% 21,76 22,32 22,04 21,86 21,98 517 15.422.127
7/3/2025 21,83 22,05 +2,04% 21,33 22,41 22,03 22,05 22,30 913 19.725.908
6/3/2025 21,31 21,61 +1,60% 21,22 22,55 22,04 21,61 21,95 836 18.992.404
5/3/2025 21,21 21,27 +0,42% 20,52 21,48 21,26 21,25 21,27 367 11.200.583
28/2/2025 21,95 21,18 -3,51% 21,10 22,31 21,61 21,18 21,42 490 11.386.360
27/2/2025 21,78 21,95 +2,09% 21,53 21,95 21,71 21,63 21,95 465 12.317.436
26/2/2025 22,30 21,50 -2,98% 21,50 22,57 21,82 21,50 21,84 732 14.966.315
25/2/2025 22,31 22,16 -1,73% 22,16 22,72 22,46 22,16 22,60 771 17.914.151
24/2/2025 23,75 22,55 -6,04% 22,55 23,99 23,15 22,55 22,93 551 14.261.388
21/2/2025 22,80 24,00 +5,22% 22,70 24,00 23,52 23,57 24,00 563 14.439.114
20/2/2025 22,75 22,81 -1,00% 22,51 23,00 22,68 22,55 22,81 503 13.710.732
19/2/2025 23,39 23,04 -3,48% 22,77 23,61 23,09 22,80 23,04 648 16.603.467
18/2/2025 23,48 23,87 +2,01% 23,30 23,90 23,66 23,47 23,89 475 15.610.780
17/2/2025 23,01 23,40 +0,91% 23,01 23,94 23,68 23,40 23,84 756 17.683.789
14/2/2025 22,72 23,19 +1,49% 22,72 23,57 23,20 23,18 23,40 382 15.779.201
13/2/2025 22,65 22,85 +0,75% 22,56 23,07 22,79 22,51 22,85 452 18.467.650
12/2/2025 22,76 22,68 -0,79% 22,13 23,03 22,63 22,68 23,02 483 18.907.683
11/2/2025 22,14 22,86 +0,57% 21,85 22,86 22,49 22,47 22,86 686 17.705.853
10/2/2025 22,70 22,73 +0,66% 22,48 23,14 22,81 22,73 23,00 767 19.702.426
7/2/2025 22,69 22,58 -0,92% 22,21 23,15 22,64 22,24 22,58 619 20.509.291
6/2/2025 21,88 22,79 +5,22% 21,78 22,79 22,31 22,48 22,79 725 18.809.353
5/2/2025 21,76 21,66 -2,30% 21,39 22,00 21,57 21,66 21,78 559 14.379.793
4/2/2025 21,95 22,17 +0,09% 21,80 22,20 22,02 21,87 22,17 693 16.247.981
3/2/2025 21,62 22,15 +2,74% 21,55 22,15 21,92 21,89 22,15 774 16.790.024
31/1/2025 21,31 21,56 +0,09% 21,31 21,79 21,59 21,48 21,56 492 13.826.130
30/1/2025 20,95 21,54 +3,31% 20,94 21,83 21,52 21,30 21,54 427 16.189.136
29/1/2025 20,59 20,85 +1,26% 20,42 21,14 20,85 20,85 21,07 495 16.103.322
28/1/2025 20,66 20,59 -1,20% 20,59 20,86 20,69 20,59 20,78 734 14.127.958
27/1/2025 20,68 20,84 +1,76% 20,25 21,10 20,82 20,84 21,02 526 17.754.549
24/1/2025 19,69 20,48 +3,17% 19,69 20,48 20,24 20,27 20,48 598 15.362.368
23/1/2025 20,16 19,85 -2,70% 19,76 20,33 19,91 19,85 20,04 405 13.474.735
22/1/2025 20,10 20,40 +1,49% 19,74 20,40 20,09 20,30 20,40 717 16.554.539
21/1/2025 19,89 20,10 +1,26% 19,84 20,20 19,99 20,10 20,12 530 15.020.147
20/1/2025 19,50 19,85 +0,76% 19,34 20,24 19,91 19,85 20,04 580 13.412.025
17/1/2025 19,52 19,70 -0,05% 19,20 19,75 19,52 19,50 19,70 388 11.601.434
16/1/2025 19,90 19,71 -1,74% 19,38 20,10 19,58 19,54 19,71 425 12.550.628
15/1/2025 19,13 20,06 +4,86% 19,13 20,06 19,68 19,87 20,06 774 17.437.521
14/1/2025 18,55 19,13 +2,35% 18,19 19,23 18,96 19,07 19,13 517 15.557.173
13/1/2025 18,10 18,69 +3,66% 17,89 18,71 18,37 18,43 18,69 667 13.214.994
10/1/2025 18,39 18,03 -1,74% 17,83 18,39 18,15 18,03 18,14 335 8.710.612
9/1/2025 17,79 18,35 +3,67% 17,79 18,41 18,10 18,05 18,35 411 11.293.781
8/1/2025 18,31 17,70 -2,53% 17,66 18,31 17,92 17,70 17,81 338 11.444.752
7/1/2025 17,87 18,16 +2,83% 17,67 18,22 18,06 17,83 18,16 693 13.178.905
6/1/2025 17,30 17,66 -2,05% 17,30 17,89 17,67 17,66 17,89 12.244 33.296.702
3/1/2025 17,49 18,03 +4,10% 17,20 18,03 17,41 17,38 18,03 842 9.371.060
2/1/2025 17,46 17,32 -0,74% 17,07 17,79 17,38 17,32 17,60 503 10.882.335
30/12/2024 17,99 17,45 -4,38% 17,40 18,16 17,66 17,45 17,67 2.072 13.416.490
27/12/2024 18,26 18,25 +1,45% 17,90 18,38 18,05 18,11 18,25 1.417 11.324.446
26/12/2024 18,21 17,99 -4,81% 17,94 18,37 18,13 17,99 18,47 560 13.924.408
23/12/2024 18,02 18,90 +1,50% 18,02 18,90 18,31 18,20 18,90 737 15.881.370
20/12/2024 18,43 18,62 +0,43% 18,01 19,10 18,62 18,62 18,73 440 15.869.843
19/12/2024 18,00 18,54 +3,00% 17,89 18,54 18,18 18,43 18,54 1.298 20.041.613
18/12/2024 18,90 18,00 -4,81% 17,82 18,90 18,34 17,82 18,00 1.006 16.789.806
17/12/2024 19,05 18,91 -1,41% 18,83 19,20 18,98 18,91 19,10 722 15.279.270
16/12/2024 19,74 19,18 -1,24% 18,93 19,74 19,24 18,95 19,18 682 15.714.900
13/12/2024 19,67 19,42 -1,82% 19,42 20,24 19,74 19,42 19,66 512 12.858.129
12/12/2024 20,82 19,78 -4,07% 19,72 20,82 20,01 19,78 20,14 743 26.708.254
11/12/2024 20,58 20,62 -0,43% 20,23 21,31 20,51 20,62 20,69 478 14.399.443
10/12/2024 20,50 20,71 +0,58% 20,37 21,08 20,64 20,59 20,71 564 16.346.597
9/12/2024 20,65 20,59 -3,42% 20,34 21,00 20,57 20,34 20,59 610 15.893.231
6/12/2024 21,05 21,32 +2,21% 20,64 21,32 20,92 20,80 21,32 437 13.181.849
5/12/2024 20,75 20,86 -1,04% 20,55 21,31 21,03 20,56 20,86 429 17.840.808
4/12/2024 20,41 21,08 +3,89% 20,34 21,26 20,89 20,92 21,08 867 15.440.325
3/12/2024 20,37 20,29 +0,64% 20,06 20,64 20,34 20,29 20,57 649 14.672.422
2/12/2024 20,57 20,16 -0,93% 20,14 20,93 20,49 20,16 20,34 924 14.129.592
29/11/2024 20,23 20,35 +0,74% 19,51 20,80 20,17 20,35 20,47 538 14.496.801
28/11/2024 21,19 20,20 -8,31% 20,20 21,71 20,75 20,20 20,57 445 20.061.711
27/11/2024 23,38 22,03 -8,36% 21,66 23,38 22,27 21,71 22,03 996 19.267.793
26/11/2024 22,98 24,04 +5,67% 22,62 24,04 23,18 23,14 24,04 397 13.198.961
25/11/2024 22,60 22,75 -0,70% 22,57 23,13 22,80 22,75 22,98 332 11.166.809
22/11/2024 22,34 22,91 +3,52% 22,33 22,91 22,58 22,53 22,91 236 10.474.852
21/11/2024 22,14 22,13 -0,76% 22,03 22,58 22,26 22,13 22,55 325 8.915.852
19/11/2024 22,98 22,30 -2,41% 22,08 22,98 22,33 22,18 22,48 402 8.179.913
18/11/2024 23,07 22,85 -0,17% 22,03 23,07 22,39 22,21 22,85 357 9.410.578

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.