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.
CURY3F - CURY S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 30,20 | 29,77 | -0,70% | 29,62 | 30,20 | 29,82 | 29,77 | 29,89 | 318 | 19.227.499 |
| 17/7/2025 | 29,63 | 29,98 | -0,13% | 29,36 | 30,29 | 29,91 | 29,98 | 30,28 | 435 | 17.311.392 |
| 16/7/2025 | 30,08 | 30,02 | -0,66% | 29,11 | 30,09 | 29,53 | 29,81 | 30,02 | 627 | 19.438.290 |
| 15/7/2025 | 29,37 | 30,22 | +2,03% | 29,30 | 30,22 | 29,82 | 29,84 | 30,22 | 710 | 20.002.844 |
| 14/7/2025 | 29,42 | 29,62 | -0,60% | 29,08 | 29,87 | 29,47 | 29,47 | 29,62 | 422 | 19.162.883 |
| 11/7/2025 | 29,37 | 29,80 | +2,12% | 29,34 | 30,00 | 29,68 | 29,60 | 29,80 | 376 | 19.216.905 |
| 10/7/2025 | 30,07 | 29,18 | -3,22% | 29,15 | 30,07 | 29,53 | 29,18 | 29,34 | 532 | 23.550.042 |
| 9/7/2025 | 30,20 | 30,15 | -0,17% | 29,61 | 30,55 | 30,19 | 30,15 | 30,36 | 555 | 23.941.818 |
| 8/7/2025 | 29,61 | 30,20 | +0,50% | 28,86 | 30,81 | 29,70 | 29,56 | 30,20 | 861 | 26.036.493 |
| 7/7/2025 | 29,95 | 30,05 | -0,17% | 29,46 | 30,25 | 29,73 | 29,73 | 30,05 | 649 | 21.089.695 |
| 4/7/2025 | 29,40 | 30,10 | +3,22% | 29,19 | 30,10 | 29,76 | 29,77 | 30,10 | 567 | 22.365.331 |
| 3/7/2025 | 28,94 | 29,16 | +0,93% | 28,73 | 29,57 | 29,21 | 29,15 | 29,52 | 629 | 20.047.442 |
| 2/7/2025 | 30,10 | 28,89 | -5,00% | 28,62 | 30,38 | 29,14 | 28,70 | 28,89 | 919 | 29.199.100 |
| 1/7/2025 | 29,52 | 30,41 | +2,74% | 29,41 | 30,54 | 29,94 | 30,16 | 30,41 | 1.178 | 30.146.021 |
| 30/6/2025 | 29,11 | 29,60 | +1,86% | 28,87 | 29,71 | 29,44 | 29,43 | 29,60 | 554 | 19.238.752 |
| 27/6/2025 | 29,40 | 29,06 | -2,15% | 28,87 | 29,45 | 29,11 | 29,02 | 29,24 | 435 | 24.458.947 |
| 26/6/2025 | 29,70 | 29,70 | +0,24% | 29,17 | 30,09 | 29,61 | 29,27 | 29,70 | 333 | 19.844.844 |
| 25/6/2025 | 29,07 | 29,63 | +1,16% | 28,62 | 30,00 | 29,45 | 29,63 | 29,85 | 527 | 22.367.318 |
| 24/6/2025 | 28,89 | 29,29 | +1,60% | 28,57 | 29,32 | 29,04 | 29,02 | 29,29 | 597 | 21.049.954 |
| 23/6/2025 | 29,00 | 28,83 | -1,54% | 28,33 | 29,05 | 28,63 | 28,61 | 28,83 | 680 | 20.495.535 |
| 20/6/2025 | 29,32 | 29,28 | -1,21% | 28,57 | 29,33 | 28,99 | 29,00 | 29,28 | 375 | 19.247.113 |
| 18/6/2025 | 29,83 | 29,64 | +0,17% | 29,26 | 30,29 | 29,62 | 29,46 | 29,64 | 499 | 18.309.263 |
| 17/6/2025 | 29,50 | 29,59 | +0,34% | 29,31 | 29,92 | 29,72 | 29,59 | 29,84 | 648 | 19.550.003 |
| 16/6/2025 | 29,35 | 29,49 | +0,68% | 29,12 | 29,63 | 29,40 | 29,49 | 29,54 | 493 | 15.980.504 |
| 13/6/2025 | 29,97 | 29,29 | -2,33% | 29,05 | 29,97 | 29,27 | 29,07 | 29,29 | 500 | 17.344.639 |
| 12/6/2025 | 29,79 | 29,99 | +0,03% | 29,62 | 30,00 | 29,82 | 29,70 | 29,99 | 261 | 16.026.935 |
| 11/6/2025 | 30,49 | 29,98 | -1,70% | 29,94 | 30,84 | 30,25 | 29,98 | 30,22 | 442 | 21.478.282 |
| 10/6/2025 | 30,26 | 30,50 | +0,23% | 30,11 | 30,68 | 30,43 | 30,47 | 30,50 | 1.520 | 28.683.822 |
| 9/6/2025 | 29,55 | 30,43 | +1,67% | 29,26 | 30,46 | 29,92 | 30,30 | 30,43 | 742 | 29.265.584 |
| 6/6/2025 | 29,81 | 29,93 | +0,61% | 29,22 | 30,08 | 29,60 | 29,75 | 29,93 | 368 | 21.312.066 |
| 5/6/2025 | 29,75 | 29,75 | -0,30% | 29,39 | 30,14 | 29,71 | 29,50 | 29,75 | 453 | 19.893.688 |
| 4/6/2025 | 29,70 | 29,84 | +0,51% | 29,30 | 30,02 | 29,71 | 29,66 | 29,84 | 786 | 34.049.644 |
| 3/6/2025 | 28,73 | 29,69 | +2,73% | 28,58 | 29,71 | 29,31 | 29,57 | 29,69 | 524 | 25.323.670 |
| 2/6/2025 | 28,72 | 28,90 | +0,45% | 28,05 | 29,33 | 28,65 | 28,85 | 28,90 | 1.743 | 41.378.410 |
| 30/5/2025 | 29,19 | 28,77 | -2,34% | 28,61 | 29,35 | 28,89 | 28,64 | 28,77 | 549 | 24.934.440 |
| 29/5/2025 | 29,53 | 29,46 | -0,07% | 28,77 | 29,54 | 29,12 | 29,11 | 29,46 | 461 | 24.728.000 |
| 28/5/2025 | 29,93 | 29,48 | -1,77% | 29,36 | 30,00 | 29,59 | 29,48 | 29,84 | 622 | 25.337.025 |
| 27/5/2025 | 29,67 | 30,01 | +2,25% | 29,38 | 30,30 | 29,97 | 29,83 | 30,01 | 524 | 31.459.715 |
| 26/5/2025 | 29,87 | 29,35 | -1,51% | 29,12 | 30,05 | 29,39 | 29,35 | 29,58 | 667 | 19.210.260 |
| 23/5/2025 | 28,31 | 29,80 | +5,04% | 28,09 | 29,92 | 29,18 | 29,65 | 29,80 | 879 | 33.943.501 |
| 22/5/2025 | 28,56 | 28,37 | -2,17% | 28,22 | 29,22 | 28,59 | 28,25 | 28,37 | 466 | 26.617.501 |
| 21/5/2025 | 29,90 | 29,00 | -2,59% | 28,68 | 29,94 | 29,07 | 28,95 | 29,00 | 639 | 22.414.736 |
| 20/5/2025 | 30,00 | 29,77 | -0,60% | 29,68 | 30,00 | 29,82 | 29,77 | 29,98 | 543 | 20.869.171 |
| 19/5/2025 | 29,99 | 29,95 | +0,44% | 29,58 | 30,04 | 29,77 | 29,77 | 29,95 | 677 | 28.206.407 |
| 16/5/2025 | 29,63 | 29,82 | +0,78% | 29,51 | 30,17 | 29,82 | 29,82 | 29,98 | 548 | 28.685.314 |
| 15/5/2025 | 30,04 | 29,59 | -0,84% | 29,30 | 30,23 | 29,66 | 29,59 | 29,67 | 754 | 34.042.087 |
| 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 |