O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

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 Todos

Tempo 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
3/6/2026 31,23 29,41 -5,89% 29,24 31,24 29,81 29,41 29,65 1.381 42.439.028
2/6/2026 31,64 31,25 0,00% 31,06 31,84 31,47 31,22 31,25 958 33.522.405
1/6/2026 31,73 31,25 -1,42% 31,01 32,48 31,41 31,25 31,37 3.815 44.707.527
29/5/2026 32,31 31,70 -1,83% 31,55 32,40 31,87 31,70 31,71 1.255 35.689.516
28/5/2026 31,49 32,29 +2,54% 31,01 32,58 32,01 32,20 32,29 917 35.986.768
27/5/2026 32,24 31,49 -2,05% 31,47 33,02 32,00 31,49 31,54 935 35.047.323
26/5/2026 31,78 32,15 +1,07% 31,30 32,23 31,93 32,15 32,20 1.192 34.406.793
25/5/2026 30,72 31,81 +4,12% 30,72 31,90 31,46 31,81 31,88 783 31.433.754
22/5/2026 31,09 30,55 -3,08% 30,35 31,46 30,72 30,55 30,61 863 29.325.987
21/5/2026 30,87 31,52 +0,41% 30,85 31,91 31,33 31,23 31,52 676 33.703.202
20/5/2026 28,84 31,39 +9,11% 28,84 31,39 30,68 31,31 31,39 1.024 45.683.360
19/5/2026 29,40 28,77 -2,54% 28,69 29,40 29,03 28,77 28,90 912 30.778.093
18/5/2026 29,57 29,52 -2,28% 29,10 29,84 29,49 29,52 29,72 1.287 40.859.781
15/5/2026 30,39 30,21 -1,60% 29,70 31,13 30,48 30,21 30,40 1.128 47.819.003
14/5/2026 30,74 30,70 +0,49% 30,39 31,70 30,75 30,54 30,70 1.166 41.648.142
13/5/2026 31,01 30,55 -0,33% 30,25 32,51 31,57 30,53 30,55 1.406 76.163.415
12/5/2026 30,30 30,65 +1,12% 30,28 31,53 30,60 30,52 30,65 900 37.546.691
11/5/2026 31,15 30,31 -2,63% 30,20 31,31 30,70 30,31 30,45 1.251 37.330.639
8/5/2026 31,62 31,13 -0,54% 31,10 32,21 31,53 31,13 31,15 944 46.700.035
7/5/2026 31,62 31,30 -0,03% 30,95 32,00 31,26 31,10 31,30 1.430 45.656.275
6/5/2026 29,56 31,31 +5,92% 29,51 31,61 31,17 31,31 31,47 1.712 61.224.961
5/5/2026 29,19 29,56 +1,20% 28,99 29,85 29,45 29,38 29,56 1.362 49.535.416
4/5/2026 30,13 29,21 -2,86% 29,01 30,37 29,39 29,20 29,21 3.787 76.316.471
30/4/2026 29,56 30,07 +2,56% 29,39 30,14 29,80 29,86 30,07 1.524 49.122.779
29/4/2026 29,76 29,32 -1,35% 29,14 29,76 29,36 29,29 29,32 1.393 49.444.077
28/4/2026 30,20 29,72 -1,65% 29,37 30,20 29,76 29,72 29,82 1.641 54.368.488
27/4/2026 32,76 30,22 -7,58% 30,17 33,12 30,95 30,21 30,22 2.691 85.085.775
24/4/2026 33,41 32,70 -2,68% 32,57 33,70 32,99 32,70 32,72 1.285 52.650.393
23/4/2026 34,16 33,60 -2,61% 33,21 34,39 33,76 33,56 33,60 1.826 52.507.009
22/4/2026 34,61 34,50 -0,52% 33,77 34,90 34,24 34,21 34,50 1.663 59.529.557
20/4/2026 35,10 34,68 -0,94% 34,26 35,10 34,57 34,41 34,68 992 42.644.146
17/4/2026 34,57 35,01 +2,64% 34,55 35,72 35,17 34,78 35,01 997 44.708.282
16/4/2026 35,52 34,11 -2,93% 34,11 35,95 34,47 34,11 34,19 1.164 46.603.931
15/4/2026 36,34 35,14 -3,91% 34,56 36,49 35,21 35,06 35,14 1.939 70.056.894
14/4/2026 36,33 36,57 +0,22% 35,97 36,77 36,38 36,22 36,57 1.211 48.226.372
13/4/2026 35,81 36,49 +1,05% 35,34 36,70 36,12 36,25 36,49 1.276 49.923.699
10/4/2026 37,09 36,11 -2,67% 35,69 37,24 36,18 36,01 36,11 1.569 66.993.688
9/4/2026 36,24 37,10 +3,52% 35,26 37,40 36,33 36,75 37,10 1.084 53.584.961
8/4/2026 35,21 35,84 +5,41% 35,02 37,86 36,36 35,84 35,90 1.782 73.336.806
7/4/2026 36,02 34,00 -5,56% 33,50 36,03 34,62 33,88 34,00 1.874 65.097.473
6/4/2026 36,20 36,00 -0,44% 35,68 36,65 36,11 36,00 36,16 1.439 58.118.027
2/4/2026 36,25 36,16 -2,24% 34,94 36,30 35,66 35,88 36,16 1.314 60.434.046
1/4/2026 35,59 36,99 +3,76% 35,41 37,27 36,73 36,95 36,99 1.387 58.941.713
31/3/2026 34,77 35,65 +4,45% 34,21 35,80 35,15 35,40 35,65 713 38.267.812
30/3/2026 33,97 34,13 +0,50% 33,72 35,45 34,23 34,13 34,42 769 35.774.610
27/3/2026 35,69 33,96 -4,31% 33,93 35,70 34,46 33,96 34,08 944 35.944.960
26/3/2026 36,01 35,49 -3,30% 35,32 36,27 35,76 35,46 35,50 773 44.334.639
25/3/2026 36,01 36,70 +3,50% 35,84 36,86 36,54 36,43 36,70 823 44.936.754
24/3/2026 35,04 35,46 +1,23% 34,28 35,76 35,18 35,46 35,85 1.069 41.229.172
23/3/2026 33,24 35,03 +6,47% 33,24 35,46 34,81 35,03 35,16 898 52.044.776
20/3/2026 34,21 32,90 -4,25% 32,54 34,21 33,17 32,89 33,07 1.062 60.224.840
19/3/2026 35,00 34,36 -3,40% 33,61 35,01 34,15 34,27 34,36 1.297 64.394.885
18/3/2026 36,30 35,57 -2,28% 35,21 36,35 35,89 35,40 35,57 1.300 49.417.566
17/3/2026 36,65 36,40 -0,16% 35,92 37,44 36,60 36,20 36,40 1.094 44.253.364
16/3/2026 36,31 36,46 +1,45% 36,20 37,13 36,67 36,46 36,57 939 45.860.279
13/3/2026 36,20 35,94 -0,17% 35,62 37,44 36,44 35,78 35,94 724 43.016.217
12/3/2026 36,94 36,00 -3,25% 35,80 37,01 36,25 36,00 36,40 1.225 52.072.540
11/3/2026 35,80 37,21 +3,65% 35,52 37,96 37,13 37,11 37,29 1.287 64.951.831
10/3/2026 36,06 35,90 +0,81% 34,92 36,93 36,06 35,77 35,90 1.288 46.566.282
9/3/2026 35,67 35,61 -0,34% 34,57 36,13 35,11 35,61 36,13 985 43.748.299
6/3/2026 35,39 35,73 +0,48% 34,41 35,96 35,45 35,68 35,75 1.005 49.673.036
5/3/2026 36,95 35,56 -4,07% 35,27 37,26 36,15 35,38 35,66 1.205 55.906.577
4/3/2026 36,90 37,07 +0,84% 36,90 38,11 37,38 37,07 37,43 1.404 49.570.964
3/3/2026 37,76 36,76 -5,04% 36,36 38,49 36,85 36,53 36,80 977 57.420.465
2/3/2026 38,30 38,71 -1,00% 37,77 38,92 38,41 38,34 38,75 1.868 58.629.908
27/2/2026 39,49 39,10 -1,91% 38,09 39,49 38,90 38,90 39,14 902 44.939.587
26/2/2026 39,21 39,86 +1,01% 39,00 39,86 39,44 39,50 39,87 790 46.546.359
25/2/2026 39,95 39,46 -1,79% 38,67 40,14 39,31 39,20 39,46 1.249 56.913.140
24/2/2026 40,35 40,18 -1,37% 39,72 40,69 40,08 39,92 40,22 1.133 59.757.360
23/2/2026 41,67 40,74 -2,02% 40,39 41,67 40,95 40,65 40,79 904 49.716.014
20/2/2026 41,32 41,58 +0,92% 40,60 41,71 41,24 41,33 41,59 769 41.868.777
19/2/2026 41,12 41,20 +1,13% 40,76 41,70 41,29 41,20 41,36 831 48.127.752
18/2/2026 40,80 40,74 -0,42% 40,41 41,77 40,99 40,68 40,96 761 46.360.862
13/2/2026 38,84 40,91 +3,57% 38,41 40,92 40,01 40,88 40,91 870 53.011.479
11/2/2026 39,12 39,50 +1,99% 38,33 39,50 39,06 39,40 39,50 1.157 56.096.995
10/2/2026 38,14 38,73 +0,83% 37,78 39,41 38,86 38,73 39,10 958 54.217.250
9/2/2026 38,56 38,41 -0,05% 37,64 38,65 38,12 38,18 38,41 1.421 50.765.884
6/2/2026 36,79 38,43 +3,78% 36,70 38,71 37,68 38,43 38,60 1.179 62.866.279
5/2/2026 35,46 37,03 +3,35% 35,46 37,07 36,28 36,86 37,03 872 45.826.818
4/2/2026 36,50 35,83 -2,34% 35,28 36,88 36,15 35,55 35,83 1.628 57.707.087
3/2/2026 36,51 36,69 +0,58% 36,51 37,52 36,96 36,69 36,98 1.051 57.723.723
2/2/2026 34,94 36,48 +4,59% 34,70 36,92 36,06 36,11 36,48 2.166 79.496.573
30/1/2026 34,24 34,88 +1,93% 34,17 34,88 34,48 34,50 34,88 989 39.849.638
29/1/2026 35,36 34,22 -2,62% 33,74 35,50 34,56 34,22 34,35 1.185 47.715.308
28/1/2026 35,78 35,14 -1,93% 34,20 35,78 34,91 34,93 35,14 1.280 53.232.465
27/1/2026 34,20 35,83 +4,80% 34,20 35,87 35,40 35,68 35,83 1.326 54.242.756
26/1/2026 33,99 34,19 +1,51% 33,32 34,47 33,93 34,19 34,26 881 40.784.046
23/1/2026 33,42 33,68 +0,45% 33,31 34,40 33,70 33,68 33,88 851 47.081.191
22/1/2026 33,79 33,53 -0,50% 33,20 34,06 33,61 33,48 33,53 900 40.350.606
21/1/2026 32,83 33,70 +3,72% 32,51 33,74 33,07 33,46 33,70 978 39.339.080
20/1/2026 32,63 32,49 -0,31% 32,19 32,76 32,45 32,32 32,49 929 27.684.644
19/1/2026 31,90 32,59 +3,00% 31,76 32,59 32,29 32,34 32,59 807 27.806.223
16/1/2026 31,66 31,64 +0,51% 30,93 31,99 31,47 31,39 31,64 835 34.448.476
15/1/2026 32,39 31,48 -1,07% 31,48 33,13 32,02 31,48 31,68 861 37.760.313
14/1/2026 31,79 31,82 +0,09% 31,25 32,26 31,55 31,71 31,82 1.123 36.285.379
13/1/2026 32,41 31,79 -1,76% 31,60 32,96 32,19 31,65 31,79 1.197 35.964.760
12/1/2026 34,10 32,36 -5,19% 32,36 34,69 33,12 32,36 32,70 1.690 55.181.303
9/1/2026 32,85 34,13 +4,56% 32,42 34,13 33,77 34,00 34,13 833 39.999.493
8/1/2026 32,18 32,64 +1,62% 31,94 32,89 32,47 32,64 32,82 577 26.644.837
7/1/2026 32,85 32,12 -1,89% 31,56 32,85 31,96 31,93 32,12 699 24.567.409
6/1/2026 32,92 32,74 -0,24% 32,42 33,73 33,05 32,65 32,74 1.142 30.852.741
5/1/2026 31,63 32,82 +4,82% 31,27 33,08 32,34 32,66 32,82 1.497 39.396.971
2/1/2026 32,39 31,31 -2,31% 31,21 32,56 31,65 31,25 31,64 700 30.283.670
30/12/2025 31,98 32,05 +1,81% 31,57 32,30 32,02 32,05 32,20 537 22.186.183
29/12/2025 32,19 31,48 -1,59% 31,28 32,19 31,52 31,36 31,48 626 20.024.686
26/12/2025 32,55 31,99 -0,71% 31,62 32,55 31,91 31,84 31,99 690 21.264.412
23/12/2025 31,34 32,22 +2,94% 31,34 32,30 31,96 32,22 32,39 1.052 29.796.566
22/12/2025 32,55 31,30 -4,13% 30,91 32,55 31,29 31,20 31,30 890 33.052.207
19/12/2025 32,04 32,65 +2,87% 31,60 32,65 32,19 32,00 32,65 1.036 23.917.064
18/12/2025 31,94 31,74 -0,81% 31,39 32,26 31,83 31,74 32,20 989 31.801.614
17/12/2025 32,96 32,00 -7,86% 31,65 32,96 32,08 32,00 32,40 891 31.605.536
16/12/2025 36,88 34,73 -5,34% 34,73 36,88 35,34 34,73 34,89 1.615 51.999.516
15/12/2025 36,47 36,69 +1,19% 36,20 36,89 36,47 36,41 36,69 870 35.479.474
12/12/2025 35,64 36,26 +1,45% 35,04 36,58 36,19 36,08 36,26 697 30.831.213
11/12/2025 35,51 35,74 +0,85% 35,20 35,96 35,59 35,53 35,74 380 18.227.485
10/12/2025 35,58 35,44 -0,06% 35,25 36,00 35,59 35,44 35,60 917 27.490.672
9/12/2025 36,15 35,46 -2,21% 34,80 36,20 35,26 35,46 35,47 774 39.505.586
8/12/2025 36,66 36,26 -0,11% 36,10 36,94 36,43 36,26 36,39 889 32.465.281
5/12/2025 38,65 36,30 -6,01% 36,30 38,99 37,62 36,30 36,78 864 36.785.972
4/12/2025 37,49 38,62 +3,79% 35,85 38,65 37,67 38,43 38,62 786 32.760.540

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.