Cury Constrtutora e Incorporadora S (CURY3)

CURY3
🏛️ Brasilien →
33.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.99 7.05 6.88 7.00 0.8M
2021-12-29 6.97 7.05 6.82 6.94 0.5M
2021-12-28 6.67 7.01 6.67 6.94 0.4M
2021-12-27 6.64 6.82 6.60 6.74 0.8M
2021-12-23 6.62 6.79 6.57 6.63 0.6M
2021-12-22 6.56 6.73 6.48 6.65 0.4M
2021-12-21 6.70 6.72 6.43 6.54 0.8M
2021-12-20 6.95 7.01 6.68 6.68 0.8M
2021-12-17 6.85 7.09 6.63 7.09 0.7M
2021-12-16 6.78 6.90 6.67 6.81 0.6M
2021-12-15 6.90 6.90 6.63 6.78 0.4M
2021-12-14 6.85 7.24 6.81 6.88 0.7M
2021-12-13 7.08 7.22 6.86 6.86 0.4M
2021-12-10 6.96 7.22 6.94 7.08 0.6M
2021-12-09 6.98 7.28 6.85 6.88 0.9M
2021-12-08 6.73 7.12 6.52 7.12 0.9M
2021-12-07 7.06 7.16 6.82 6.90 1.0M
2021-12-06 7.24 7.24 6.91 6.98 1.1M
2021-12-03 6.98 7.34 6.82 6.98 1.4M
2021-12-02 6.89 6.98 6.61 6.98 0.9M
2021-12-01 6.72 6.87 6.56 6.73 0.8M
2021-11-30 6.71 6.75 6.38 6.73 1.1M
2021-11-29 6.81 6.84 6.53 6.84 1.5M
2021-11-26 6.74 6.79 6.56 6.75 0.7M
2021-11-25 6.60 6.90 6.60 6.90 0.3M
2021-11-24 6.58 6.79 6.50 6.60 0.6M
2021-11-23 6.85 6.89 6.56 6.67 0.6M
2021-11-22 6.90 7.09 6.75 6.83 0.6M
2021-11-19 6.86 7.12 6.81 6.99 0.4M
2021-11-18 6.84 6.97 6.73 6.80 0.4M
2021-11-17 7.02 7.04 6.68 6.77 0.7M
2021-11-16 7.56 7.56 6.93 6.93 1.0M
2021-11-12 7.54 7.68 7.37 7.51 0.9M
2021-11-11 7.52 7.64 7.30 7.39 0.8M
2021-11-10 7.22 7.46 7.13 7.41 0.6M
2021-11-09 6.88 7.36 6.88 7.22 0.7M
2021-11-08 7.24 7.24 6.92 6.96 0.5M
2021-11-05 6.95 7.31 6.95 7.25 0.6M
2021-11-04 7.11 7.37 6.92 6.95 0.8M
2021-11-03 6.92 7.35 6.87 7.21 0.7M
2021-11-01 6.81 7.04 6.72 6.92 1.0M
2021-10-29 7.00 7.00 6.62 6.74 1.4M
2021-10-28 7.10 7.10 6.79 6.93 1.0M
2021-10-27 6.89 7.12 6.82 7.04 1.1M
2021-10-26 7.09 7.10 6.83 6.92 1.1M
2021-10-25 6.81 7.18 6.81 7.18 1.7M
2021-10-22 6.92 6.92 6.39 6.79 1.2M
2021-10-21 7.13 7.26 6.86 6.94 2.0M
2021-10-20 7.47 7.55 7.27 7.34 0.6M
2021-10-19 7.85 7.91 7.37 7.47 0.9M
2021-10-18 7.81 8.09 7.75 7.91 0.8M
2021-10-15 7.74 7.98 7.74 7.82 2.1M
2021-10-14 8.01 8.06 7.81 7.82 1.8M
2021-10-13 7.60 7.83 7.48 7.72 0.8M
2021-10-11 7.52 7.69 7.52 7.54 0.6M
2021-10-08 7.43 7.70 7.43 7.67 0.6M
2021-10-07 7.38 7.48 7.25 7.43 1.1M
2021-10-06 6.92 7.34 6.90 7.28 0.9M
2021-10-05 7.17 7.20 6.92 7.05 0.6M
2021-10-04 7.33 7.47 6.98 7.07 0.7M
2021-10-01 7.35 7.47 7.19 7.32 1.5M
2021-09-30 7.27 7.35 7.15 7.21 0.9M
2021-09-29 7.51 7.52 7.26 7.30 1.0M
2021-09-28 7.91 7.91 7.39 7.39 1.0M
2021-09-27 8.16 8.24 7.94 7.94 0.5M
2021-09-24 8.15 8.21 8.01 8.19 0.4M
2021-09-23 8.33 8.50 8.12 8.17 0.7M
2021-09-22 8.42 8.52 8.24 8.35 0.8M
2021-09-21 8.10 8.44 7.95 8.38 1.1M
2021-09-20 8.14 8.26 7.72 8.05 1.2M
2021-09-17 7.93 8.24 7.92 8.24 1.0M
2021-09-16 8.08 8.16 7.96 8.07 0.4M
2021-09-15 8.20 8.29 7.94 8.13 1.0M
2021-09-14 7.90 8.39 7.85 8.20 2.9M
2021-09-13 7.29 7.87 7.27 7.85 2.1M
2021-09-10 7.62 7.67 7.19 7.19 3.0M
2021-09-09 7.03 7.55 7.03 7.45 1.3M
2021-09-08 7.53 7.59 7.11 7.11 0.9M
2021-09-06 7.70 7.77 7.53 7.53 0.6M
2021-09-03 7.83 7.86 7.65 7.70 2.4M
2021-09-02 7.89 7.89 7.69 7.70 1.0M
2021-09-01 7.91 7.98 7.83 7.84 0.7M
2021-08-31 8.11 8.14 7.86 7.86 1.4M
2021-08-30 8.32 8.32 7.99 8.00 0.7M
2021-08-27 8.13 8.27 8.02 8.24 1.1M
2021-08-26 8.35 8.39 8.09 8.13 0.5M
2021-08-25 8.40 8.54 8.34 8.40 0.4M
2021-08-24 8.10 8.52 8.09 8.44 1.0M
2021-08-23 8.20 8.23 7.94 8.09 0.7M
2021-08-20 8.12 8.32 7.93 8.12 0.8M
2021-08-19 7.88 8.24 7.87 8.11 1.0M
2021-08-18 8.15 8.34 7.99 8.15 1.0M
2021-08-17 7.99 8.17 7.72 8.10 1.4M
2021-08-16 8.22 8.25 7.86 8.07 1.2M
2021-08-13 8.21 8.55 8.15 8.25 2.9M
2021-08-12 8.57 8.57 8.11 8.13 0.9M
2021-08-11 8.62 8.68 8.45 8.55 0.4M
2021-08-10 8.75 8.87 8.60 8.61 0.4M
2021-08-09 8.96 9.03 8.75 8.75 0.5M
2021-08-06 8.84 9.04 8.80 8.93 0.4M
2021-08-05 8.96 8.96 8.75 8.90 0.4M
2021-08-04 9.16 9.28 8.75 8.87 2.4M
2021-08-03 9.20 9.24 9.05 9.21 0.5M
2021-08-02 9.14 9.47 9.10 9.26 0.5M
2021-07-30 9.29 9.36 9.03 9.12 0.7M
2021-07-29 9.32 9.42 9.29 9.31 0.3M
2021-07-28 9.27 9.54 9.17 9.32 0.6M
2021-07-27 9.32 9.42 9.07 9.24 0.7M
2021-07-26 9.56 9.62 9.34 9.45 0.5M
2021-07-23 9.83 9.87 9.57 9.58 0.8M
2021-07-22 9.75 9.97 9.66 9.84 4.4M
2021-07-21 9.78 9.80 9.61 9.74 0.5M
2021-07-20 9.66 9.86 9.61 9.78 0.5M
2021-07-19 9.86 9.86 9.55 9.75 0.5M
2021-07-16 10.05 10.09 9.82 9.90 0.5M
2021-07-15 10.07 10.20 9.96 9.98 0.3M
2021-07-14 10.02 10.23 10.02 10.15 0.6M
2021-07-13 10.25 10.26 9.96 10.00 0.9M
2021-07-12 10.05 10.28 9.91 10.21 0.6M
2021-07-08 9.87 9.98 9.74 9.98 0.6M
2021-07-07 9.97 10.17 9.81 10.11 0.5M
2021-07-06 10.30 10.43 9.81 9.87 1.0M
2021-07-05 10.05 10.14 9.95 10.05 0.3M
2021-07-02 10.06 10.16 9.97 10.05 0.5M
2021-07-01 10.20 10.25 9.91 10.06 0.5M
2021-06-30 10.23 10.24 10.04 10.24 0.5M
2021-06-29 10.23 10.29 10.06 10.23 0.5M
2021-06-28 10.32 10.51 10.16 10.23 0.4M
2021-06-25 10.32 10.55 10.25 10.36 0.7M
2021-06-24 10.49 10.60 10.26 10.26 0.6M
2021-06-23 10.25 10.50 10.02 10.40 0.7M
2021-06-22 10.49 10.50 10.30 10.30 0.5M
2021-06-21 10.30 10.45 10.24 10.41 0.7M
2021-06-18 10.33 10.47 10.24 10.31 0.6M
2021-06-17 10.38 10.38 10.09 10.31 0.5M
2021-06-16 10.23 10.33 10.01 10.21 0.6M
2021-06-15 10.10 10.31 10.09 10.23 0.9M
2021-06-14 9.98 10.21 9.95 10.10 0.8M
2021-06-11 10.05 10.15 9.77 9.97 1.5M
2021-06-10 9.80 9.80 9.52 9.77 0.5M
2021-06-09 9.72 9.79 9.57 9.76 0.6M
2021-06-08 9.70 9.79 9.57 9.67 0.5M
2021-06-07 9.78 9.78 9.55 9.66 0.4M
2021-06-04 9.45 9.80 9.44 9.72 0.7M
2021-06-02 9.48 9.74 9.45 9.53 1.0M
2021-06-01 9.49 9.61 9.43 9.48 0.5M
2021-05-31 9.49 9.58 9.39 9.40 0.5M
2021-05-28 9.45 9.59 9.32 9.49 0.5M
2021-05-27 9.17 9.44 9.12 9.44 1.1M
2021-05-26 9.19 9.29 9.05 9.12 5.7M
2021-05-25 9.36 9.38 9.13 9.13 0.9M
2021-05-24 9.45 9.45 9.17 9.31 1.2M
2021-05-21 9.73 9.73 9.23 9.41 1.6M
2021-05-20 9.75 9.86 9.61 9.70 0.8M
2021-05-19 9.92 9.99 9.75 9.75 0.5M
2021-05-18 10.09 10.09 9.87 10.00 0.4M
2021-05-17 10.17 10.28 10.02 10.09 0.5M
2021-05-14 10.11 10.33 9.90 10.17 0.8M
2021-05-13 9.80 10.03 9.75 9.93 0.7M
2021-05-12 10.15 10.15 9.63 9.78 1.3M
2021-05-11 10.19 10.33 10.03 10.20 0.9M
2021-05-10 10.16 10.37 9.98 10.25 0.9M
2021-05-07 9.91 10.09 9.81 10.09 0.3M
2021-05-06 9.89 10.06 9.78 9.92 0.7M
2021-05-05 9.81 9.99 9.68 9.85 1.0M
2021-05-04 9.80 9.97 9.60 9.78 1.0M
2021-05-03 9.73 10.09 9.65 9.80 0.9M
2021-04-30 9.78 10.07 9.61 9.83 3.0M
2021-04-29 9.73 9.77 9.60 9.69 0.7M
2021-04-28 9.79 9.85 9.43 9.71 0.7M
2021-04-27 10.05 10.05 9.71 9.77 0.7M
2021-04-26 9.80 10.07 9.69 10.05 0.9M
2021-04-23 10.30 10.33 9.96 10.00 2.5M
2021-04-22 10.50 10.50 10.17 10.17 1.2M
2021-04-20 10.49 10.49 10.10 10.45 0.9M
2021-04-19 10.37 10.49 10.17 10.49 0.8M
2021-04-16 10.16 10.39 10.02 10.37 0.7M
2021-04-15 10.15 10.37 9.71 10.10 3.0M
2021-04-14 10.25 10.45 9.82 10.06 1.2M
2021-04-13 10.07 10.10 9.73 9.97 2.0M
2021-04-12 10.19 10.19 9.96 10.07 0.7M
2021-04-09 9.76 10.25 9.67 10.20 0.7M
2021-04-08 9.86 9.98 9.71 9.90 0.9M
2021-04-07 9.76 9.99 9.71 9.81 1.4M
2021-04-06 9.85 9.98 9.56 9.87 1.2M
2021-04-05 9.56 9.85 9.47 9.85 0.9M
2021-04-01 9.57 9.74 9.47 9.57 0.8M
2021-03-31 9.35 9.74 9.34 9.74 1.0M
2021-03-30 9.07 9.42 9.00 9.35 2.7M
2021-03-29 9.00 9.09 8.77 9.08 0.6M
2021-03-26 9.08 9.19 8.88 9.00 1.2M
2021-03-25 8.90 9.78 8.74 8.98 2.5M
2021-03-24 9.36 9.44 8.86 8.86 0.5M
2021-03-23 9.35 9.54 9.16 9.35 1.0M
2021-03-22 9.34 9.44 9.11 9.35 0.7M
2021-03-19 8.91 9.50 8.88 9.25 1.1M
2021-03-18 8.90 8.90 8.61 8.86 0.6M
2021-03-17 8.67 8.95 8.59 8.88 0.6M
2021-03-16 8.75 8.86 8.53 8.67 0.7M
2021-03-15 8.65 8.84 8.57 8.78 0.6M
2021-03-12 8.50 8.72 8.44 8.72 0.5M
2021-03-11 8.62 8.72 8.41 8.61 1.2M
2021-03-10 8.51 8.75 8.26 8.51 1.1M
2021-03-09 8.69 8.81 8.24 8.48 1.7M
2021-03-08 9.34 9.35 8.62 8.65 0.9M
2021-03-05 9.33 9.46 8.99 9.46 0.9M
2021-03-04 9.06 9.34 8.91 9.33 1.1M
2021-03-03 9.25 9.27 8.69 8.96 1.0M
2021-03-02 9.35 9.49 9.02 9.27 1.1M
2021-03-01 9.63 9.67 9.25 9.37 0.9M
2021-02-26 9.84 9.85 9.43 9.55 0.7M
2021-02-25 10.00 10.06 9.73 9.80 0.6M
2021-02-24 10.09 10.09 9.81 10.09 0.5M
2021-02-23 10.03 10.13 9.81 10.01 0.6M
2021-02-22 10.00 10.07 9.77 9.92 0.9M
2021-02-19 10.23 10.39 10.08 10.36 0.6M
2021-02-18 10.44 10.48 10.15 10.15 0.6M
2021-02-17 10.62 10.62 10.20 10.44 0.6M
2021-02-12 10.72 10.72 10.43 10.54 0.6M
2021-02-11 10.79 10.88 10.53 10.80 0.6M
2021-02-10 10.83 10.88 10.51 10.77 0.6M
2021-02-09 11.19 11.19 10.73 10.78 0.6M
2021-02-08 11.24 11.31 10.99 11.16 0.5M
2021-02-05 11.26 11.30 10.93 11.19 0.6M
2021-02-04 11.42 11.68 11.11 11.12 0.8M
2021-02-03 11.31 11.45 11.25 11.39 0.4M
2021-02-02 11.07 11.47 11.01 11.16 0.6M
2021-02-01 11.01 11.09 10.80 11.05 0.5M
2021-01-29 11.07 11.12 10.68 10.80 0.5M
2021-01-28 11.05 11.17 10.88 11.08 0.4M
2021-01-27 11.05 11.15 10.92 11.02 0.3M
2021-01-26 11.04 11.20 10.78 11.05 0.5M
2021-01-22 11.38 11.40 11.01 11.04 0.5M
2021-01-21 11.66 11.74 11.27 11.56 0.4M
2021-01-20 11.42 11.60 11.26 11.56 0.9M
2021-01-19 11.23 11.54 11.15 11.39 0.4M
2021-01-18 11.74 11.76 11.15 11.15 0.6M
2021-01-15 11.33 11.59 11.20 11.59 0.4M
2021-01-14 11.21 11.44 11.14 11.37 0.7M
2021-01-13 10.74 11.20 10.74 11.18 0.5M
2021-01-12 10.86 10.87 10.64 10.75 0.5M
2021-01-11 10.60 10.95 10.51 10.71 1.0M
2021-01-08 10.63 10.97 10.43 10.61 1.2M
2021-01-07 10.35 10.61 10.33 10.54 0.9M
2021-01-06 10.61 10.68 10.10 10.28 1.7M
2021-01-05 10.60 10.89 10.41 10.59 1.0M
2021-01-04 10.44 10.69 10.31 10.45 1.3M