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.

CURY3F - 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 19,89 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
14/11/2024 22,86 22,89 -1,04% 22,43 23,14 22,67 22,69 22,89 237 9.143.758
13/11/2024 23,10 23,13 +1,09% 22,63 23,50 22,91 22,83 23,13 429 12.390.878
12/11/2024 22,56 22,88 +0,18% 22,41 22,97 22,67 22,80 22,88 283 12.514.693
11/11/2024 22,82 22,84 +0,31% 22,30 22,89 22,65 22,52 22,84 493 11.476.641
8/11/2024 22,83 22,77 -0,18% 22,31 22,83 22,64 22,57 22,77 415 12.309.519
7/11/2024 23,50 22,81 -4,12% 22,81 23,89 23,29 22,81 23,18 320 14.671.222
6/11/2024 23,36 23,79 +0,38% 22,93 23,85 23,48 23,46 23,79 417 14.551.224
5/11/2024 24,27 23,70 -1,29% 23,22 24,38 23,64 23,48 23,70 494 14.535.071
4/11/2024 23,99 24,01 +0,67% 23,99 24,64 24,29 24,01 24,20 467 14.138.220
1/11/2024 24,50 23,85 -3,25% 23,85 24,51 24,14 23,85 24,15 1.653 17.268.267
31/10/2024 25,34 24,65 -1,71% 24,34 25,34 24,66 24,40 24,65 482 14.849.370
30/10/2024 25,00 25,08 -0,91% 25,00 25,39 25,20 25,08 25,29 190 11.077.835
29/10/2024 24,75 25,31 +3,05% 24,75 25,74 25,28 25,04 25,31 484 21.912.507
28/10/2024 24,49 24,56 +0,78% 24,21 24,84 24,55 24,56 24,98 355 13.688.696
25/10/2024 24,39 24,37 +0,54% 24,12 24,69 24,48 24,37 24,50 395 15.445.496
24/10/2024 23,83 24,24 +2,71% 23,56 24,58 24,07 24,24 24,59 460 22.468.101
23/10/2024 23,26 23,60 +1,03% 23,16 23,66 23,45 23,60 23,66 365 15.187.021
22/10/2024 23,38 23,36 -0,04% 23,22 23,75 23,54 23,36 23,64 573 17.306.022
21/10/2024 23,53 23,37 +0,91% 23,30 23,69 23,40 23,37 23,69 483 16.924.361
18/10/2024 23,22 23,16 +0,61% 23,01 23,43 23,17 23,16 23,29 466 15.513.093
17/10/2024 23,25 23,02 +0,31% 22,60 23,35 23,04 23,02 23,20 811 38.346.978
16/10/2024 22,52 22,95 +2,27% 22,52 23,21 22,96 22,95 23,19 703 21.542.645
15/10/2024 22,26 22,44 -0,66% 22,26 22,73 22,47 22,44 22,59 511 14.807.320
14/10/2024 22,26 22,59 +2,54% 22,15 22,60 22,40 22,30 22,59 503 15.659.411
11/10/2024 22,30 22,03 -1,96% 21,82 22,35 22,12 22,03 22,20 316 15.182.079
10/10/2024 22,11 22,47 +1,31% 22,07 22,47 22,27 22,22 22,47 357 13.005.850
9/10/2024 22,48 22,18 -1,51% 22,09 22,63 22,30 22,18 22,30 369 14.344.733
8/10/2024 22,41 22,52 -0,09% 22,30 22,84 22,66 22,52 22,66 561 15.894.701
7/10/2024 22,35 22,54 -1,66% 22,29 22,78 22,46 22,30 22,54 612 14.955.767
4/10/2024 22,96 22,92 -0,61% 22,57 23,29 22,81 22,74 22,92 538 15.547.641
3/10/2024 23,50 23,06 -0,99% 22,80 23,50 22,96 22,90 23,06 420 16.357.272
2/10/2024 22,73 23,29 +2,69% 22,65 23,46 23,26 23,29 23,41 525 18.828.570
1/10/2024 22,37 22,68 +1,20% 22,32 23,30 22,94 22,68 22,94 787 19.449.735
30/9/2024 22,93 22,41 -2,48% 22,39 22,93 22,53 22,41 22,49 274 13.883.848
26/9/2024 23,30 22,98 -1,75% 22,94 23,55 23,17 22,97 23,17 430 14.261.302
25/9/2024 23,45 23,39 -0,85% 23,16 23,61 23,35 23,18 23,39 343 18.095.528
24/9/2024 23,64 23,59 -1,17% 23,31 23,83 23,56 23,52 23,59 319 13.069.699
23/9/2024 24,26 23,87 -2,77% 22,78 24,26 23,54 23,61 23,87 1.050 36.851.491
20/9/2024 25,28 24,55 -1,92% 24,41 25,28 24,69 24,55 24,70 536 16.834.661
19/9/2024 25,52 25,03 -2,68% 25,03 25,69 25,35 25,03 25,16 366 14.085.497
18/9/2024 25,54 25,72 +0,12% 25,20 25,93 25,63 25,38 25,72 330 14.831.556
17/9/2024 25,55 25,69 -0,35% 25,46 25,89 25,64 25,69 25,76 292 12.939.647
16/9/2024 25,68 25,78 +1,06% 25,41 25,80 25,64 25,60 25,78 618 15.807.130
13/9/2024 24,91 25,51 +1,11% 24,91 25,69 25,44 25,51 25,68 331 13.156.376
12/9/2024 24,97 25,23 +0,80% 24,82 25,23 24,95 24,89 25,24 603 10.127.942
11/9/2024 25,00 25,03 +0,56% 24,81 25,43 25,21 25,03 25,36 387 16.079.841
10/9/2024 24,57 24,89 +1,76% 24,13 24,90 24,75 24,83 24,89 352 10.916.625
9/9/2024 24,50 24,46 -0,85% 24,46 24,80 24,60 24,46 24,65 487 13.446.615
6/9/2024 24,60 24,67 +0,82% 24,21 24,85 24,48 24,48 24,67 463 15.277.749
5/9/2024 24,54 24,47 -0,29% 24,38 24,76 24,56 24,47 24,62 715 14.870.125
4/9/2024 24,04 24,54 +0,29% 24,04 25,17 24,74 24,54 24,92 572 16.701.536
3/9/2024 24,00 24,47 +0,53% 23,95 24,47 24,16 24,05 24,47 740 20.082.448
2/9/2024 23,75 24,34 +4,46% 23,71 24,39 24,08 23,85 24,34 1.019 19.118.874
30/8/2024 23,42 23,30 -1,10% 22,84 23,89 23,35 23,30 23,85 523 22.952.713
29/8/2024 23,89 23,56 -2,36% 23,29 24,03 23,50 23,36 23,56 412 12.330.916
28/8/2024 23,76 24,13 -0,04% 23,59 24,14 23,88 23,77 24,13 543 15.733.334
27/8/2024 23,67 24,14 +1,64% 23,30 24,14 23,77 23,68 24,14 692 17.464.518
26/8/2024 24,00 23,75 -0,42% 23,43 24,14 23,71 23,75 23,90 651 15.960.021
23/8/2024 23,20 23,85 +3,16% 22,81 24,07 23,72 23,85 24,07 561 16.509.897
22/8/2024 23,63 23,12 -3,47% 23,12 24,19 23,46 23,12 23,30 427 16.392.794
21/8/2024 23,81 23,95 +0,13% 23,51 24,09 23,81 23,70 23,95 393 15.349.892
20/8/2024 23,61 23,92 +1,74% 23,51 23,97 23,78 23,60 23,92 747 17.508.181
19/8/2024 23,35 23,51 +0,69% 23,35 23,76 23,59 23,51 23,68 684 14.632.936
16/8/2024 23,76 23,35 -1,73% 23,31 24,25 23,48 23,31 23,35 397 14.165.637
15/8/2024 23,63 23,76 +0,51% 23,48 23,95 23,71 23,63 23,76 563 17.609.981
14/8/2024 23,83 23,64 -0,08% 23,54 24,00 23,73 23,64 23,68 580 16.838.215
13/8/2024 23,33 23,66 +0,30% 23,26 23,91 23,71 23,66 23,92 672 20.141.357
12/8/2024 23,40 23,59 +0,51% 23,12 23,60 23,28 23,24 23,59 722 17.387.213
9/8/2024 22,47 23,47 +3,85% 22,47 23,47 23,06 23,12 23,47 607 19.550.427
8/8/2024 22,82 22,60 +0,18% 22,45 23,00 22,71 22,60 22,68 640 18.688.285
7/8/2024 21,71 22,56 +5,42% 21,42 22,86 22,43 22,56 22,70 728 24.786.272
6/8/2024 21,35 21,40 +1,90% 21,20 21,75 21,47 21,40 21,65 994 22.814.964
5/8/2024 21,70 21,00 -3,71% 19,99 21,77 21,33 21,00 21,08 1.223 20.434.632
2/8/2024 22,25 21,81 -0,68% 21,72 22,55 22,03 21,81 22,09 557 15.195.026
1/8/2024 22,19 21,96 -1,08% 21,96 22,55 22,30 21,96 22,14 1.129 17.878.386
31/7/2024 21,64 22,20 +2,78% 21,61 22,37 22,11 22,20 22,40 570 16.555.774
30/7/2024 21,32 21,60 +1,55% 21,12 21,72 21,44 21,60 21,72 380 11.363.895
29/7/2024 21,58 21,27 -0,33% 21,15 21,58 21,35 21,27 21,40 253 10.531.957
26/7/2024 21,37 21,34 0,00% 21,25 21,71 21,47 21,34 21,55 231 8.428.955
25/7/2024 21,59 21,34 -0,84% 21,34 21,79 21,48 21,34 21,50 259 8.558.813
24/7/2024 21,70 21,52 -1,33% 21,23 21,70 21,53 21,52 21,70 434 12.518.009
23/7/2024 21,93 21,81 -0,50% 21,59 21,96 21,75 21,61 21,81 642 13.890.518
22/7/2024 21,63 21,92 +2,19% 21,63 22,07 21,84 21,92 22,10 748 10.913.550

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.