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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 34,37 | 34,40 | +0,09% | 34,31 | 34,83 | 34,52 | 34,40 | 34,58 | 555 | 22.398.695 |
| 5/9/2025 | 34,36 | 34,37 | +1,12% | 34,32 | 35,14 | 34,68 | 34,37 | 34,58 | 640 | 22.571.379 |
| 4/9/2025 | 33,89 | 33,99 | +0,03% | 33,85 | 34,45 | 34,17 | 33,99 | 34,35 | 513 | 22.093.412 |
| 3/9/2025 | 34,15 | 33,98 | +0,18% | 33,65 | 34,23 | 33,89 | 33,72 | 33,98 | 821 | 20.621.361 |
| 2/9/2025 | 33,84 | 33,92 | +0,06% | 33,02 | 34,39 | 33,94 | 33,92 | 33,96 | 1.141 | 27.000.087 |
| 1/9/2025 | 34,03 | 33,90 | -1,42% | 33,20 | 34,38 | 33,67 | 33,70 | 33,90 | 696 | 25.765.015 |
| 29/8/2025 | 34,30 | 34,39 | -0,29% | 33,47 | 34,71 | 34,41 | 34,25 | 34,59 | 646 | 29.671.653 |
| 28/8/2025 | 33,61 | 34,49 | +1,53% | 33,61 | 34,57 | 34,29 | 34,25 | 34,49 | 548 | 24.334.097 |
| 27/8/2025 | 33,30 | 33,97 | +2,41% | 33,19 | 33,97 | 33,52 | 33,53 | 33,97 | 453 | 20.821.427 |
| 26/8/2025 | 33,50 | 33,17 | -1,28% | 33,16 | 33,56 | 33,38 | 33,17 | 33,42 | 554 | 16.550.825 |
| 25/8/2025 | 33,13 | 33,60 | +0,51% | 33,04 | 33,75 | 33,43 | 33,40 | 33,60 | 446 | 22.577.277 |
| 22/8/2025 | 32,26 | 33,43 | +4,24% | 31,95 | 33,46 | 32,95 | 33,00 | 33,43 | 402 | 19.605.136 |
| 21/8/2025 | 31,75 | 32,07 | +0,79% | 31,73 | 32,47 | 32,19 | 32,02 | 32,21 | 421 | 16.001.419 |
| 20/8/2025 | 32,29 | 31,82 | -1,33% | 31,21 | 32,29 | 31,65 | 31,46 | 31,82 | 418 | 24.070.029 |
| 19/8/2025 | 32,20 | 32,25 | -0,43% | 31,72 | 32,38 | 32,06 | 32,24 | 32,25 | 748 | 17.178.314 |
| 18/8/2025 | 31,98 | 32,39 | +0,62% | 31,98 | 32,85 | 32,55 | 32,39 | 32,40 | 624 | 26.396.237 |
| 15/8/2025 | 32,13 | 32,19 | -0,77% | 32,02 | 32,64 | 32,25 | 32,04 | 32,19 | 312 | 12.790.769 |
| 14/8/2025 | 31,76 | 32,44 | +2,27% | 31,65 | 32,56 | 32,20 | 32,20 | 32,44 | 358 | 17.444.904 |
| 13/8/2025 | 32,00 | 31,72 | -2,01% | 31,55 | 32,61 | 31,92 | 31,55 | 31,72 | 480 | 16.982.619 |
| 12/8/2025 | 31,84 | 32,37 | +2,34% | 31,84 | 32,68 | 32,31 | 32,21 | 32,37 | 728 | 22.372.507 |
| 11/8/2025 | 31,94 | 31,63 | -0,97% | 31,63 | 32,15 | 31,92 | 31,63 | 31,71 | 561 | 25.313.027 |
| 8/8/2025 | 32,80 | 31,94 | -2,56% | 31,94 | 33,43 | 32,64 | 31,94 | 32,00 | 2.023 | 39.093.650 |
| 7/8/2025 | 32,26 | 32,78 | +1,77% | 32,14 | 32,99 | 32,69 | 32,78 | 32,87 | 730 | 37.115.110 |
| 6/8/2025 | 30,35 | 32,21 | +7,33% | 30,27 | 32,51 | 31,62 | 31,98 | 32,21 | 1.059 | 49.086.008 |
| 5/8/2025 | 29,49 | 30,01 | +1,18% | 29,14 | 30,20 | 29,82 | 30,01 | 30,26 | 808 | 24.315.863 |
| 4/8/2025 | 30,83 | 29,66 | -0,20% | 29,19 | 30,83 | 29,60 | 29,51 | 29,66 | 1.039 | 27.912.609 |
| 1/8/2025 | 29,44 | 29,72 | +1,57% | 29,44 | 30,68 | 30,21 | 29,72 | 30,14 | 2.785 | 37.452.068 |
| 31/7/2025 | 29,11 | 29,26 | -0,51% | 28,86 | 29,66 | 29,37 | 29,26 | 29,39 | 487 | 19.006.065 |
| 30/7/2025 | 28,78 | 29,41 | +1,31% | 28,51 | 29,74 | 29,21 | 29,41 | 29,70 | 440 | 20.593.695 |
| 29/7/2025 | 28,07 | 29,03 | +2,62% | 28,07 | 29,03 | 28,74 | 28,83 | 29,03 | 757 | 20.335.988 |
| 28/7/2025 | 29,30 | 28,29 | -3,48% | 28,22 | 29,36 | 28,52 | 28,29 | 28,40 | 576 | 32.689.523 |
| 25/7/2025 | 28,92 | 29,31 | +0,72% | 28,81 | 29,31 | 29,11 | 29,08 | 29,31 | 303 | 15.956.802 |
| 24/7/2025 | 29,17 | 29,10 | -0,99% | 28,48 | 29,17 | 28,85 | 28,96 | 29,10 | 607 | 19.620.996 |
| 23/7/2025 | 28,91 | 29,39 | +1,10% | 28,73 | 29,44 | 29,16 | 29,36 | 29,39 | 357 | 17.898.173 |
| 22/7/2025 | 29,56 | 29,07 | -1,39% | 28,73 | 29,76 | 29,34 | 28,95 | 29,07 | 816 | 19.154.119 |
| 21/7/2025 | 29,81 | 29,48 | -0,97% | 29,47 | 30,21 | 29,79 | 29,48 | 29,59 | 579 | 22.467.663 |
| 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 |