Cury Construtora e Incorporadora S.A. (BVMF:CURY3)
Brazil
· Delayed Price · Currency is BRL 37.00
-1.65 (-4.27%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:CURY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.65 | 38.99 | 36.70 | 37.14 | 37.14 | -3.91% | 3,735,600 |
| Dec 4, 2025 | 36.36 | 38.65 | 36.25 | 38.65 | 38.65 | 4.18% | 5,102,100 |
| Dec 3, 2025 | 38.03 | 38.26 | 36.93 | 37.10 | 37.10 | -2.27% | 3,314,600 |
| Dec 2, 2025 | 37.81 | 38.15 | 37.62 | 37.96 | 37.96 | 0.42% | 3,033,000 |
| Dec 1, 2025 | 38.47 | 38.47 | 37.73 | 37.80 | 37.80 | -1.49% | 2,033,600 |
| Nov 28, 2025 | 37.92 | 38.77 | 37.83 | 38.37 | 38.37 | -1.26% | 3,116,100 |
| Nov 27, 2025 | 39.06 | 39.19 | 38.76 | 38.86 | 38.01 | - | 1,823,300 |
| Nov 26, 2025 | 38.76 | 39.35 | 38.63 | 38.86 | 38.01 | 0.62% | 1,954,200 |
| Nov 25, 2025 | 38.41 | 39.17 | 38.34 | 38.62 | 37.77 | 0.91% | 3,360,800 |
| Nov 24, 2025 | 37.74 | 38.33 | 37.35 | 38.27 | 37.43 | 1.81% | 1,467,600 |
| Nov 21, 2025 | 37.20 | 37.75 | 36.94 | 37.59 | 36.76 | 0.64% | 1,522,000 |
| Nov 19, 2025 | 37.25 | 37.54 | 37.02 | 37.35 | 36.53 | 0.27% | 1,702,900 |
| Nov 18, 2025 | 36.92 | 37.48 | 36.74 | 37.25 | 36.43 | 0.32% | 1,205,600 |
| Nov 17, 2025 | 37.77 | 37.85 | 36.93 | 37.13 | 36.31 | -1.75% | 1,289,200 |
| Nov 14, 2025 | 37.23 | 37.79 | 36.54 | 37.79 | 36.96 | 1.72% | 1,335,800 |
| Nov 13, 2025 | 36.66 | 37.18 | 35.97 | 37.15 | 36.33 | 1.36% | 3,881,100 |
| Nov 12, 2025 | 37.37 | 37.85 | 36.20 | 36.65 | 35.85 | -0.49% | 2,936,400 |
| Nov 11, 2025 | 36.45 | 37.34 | 36.00 | 36.83 | 36.02 | 1.04% | 2,504,100 |
| Nov 10, 2025 | 36.73 | 36.97 | 36.24 | 36.45 | 35.65 | 0.30% | 1,484,400 |
| Nov 7, 2025 | 35.63 | 36.39 | 35.45 | 36.34 | 35.54 | 2.22% | 1,258,800 |
| Nov 6, 2025 | 35.20 | 35.72 | 34.81 | 35.55 | 34.77 | 1.08% | 2,075,800 |
| Nov 5, 2025 | 34.98 | 35.86 | 34.64 | 35.17 | 34.40 | 0.54% | 1,673,500 |
| Nov 4, 2025 | 35.00 | 35.06 | 34.45 | 34.98 | 34.21 | 0.20% | 1,424,500 |
| Nov 3, 2025 | 35.05 | 35.31 | 34.71 | 34.91 | 34.14 | -0.09% | 1,496,000 |
| Oct 31, 2025 | 34.81 | 34.99 | 34.36 | 34.94 | 34.17 | 0.75% | 1,755,400 |
| Oct 30, 2025 | 33.85 | 34.69 | 33.78 | 34.68 | 33.92 | 0.93% | 2,458,100 |
| Oct 29, 2025 | 34.00 | 34.45 | 33.76 | 34.36 | 33.61 | 1.66% | 2,440,700 |
| Oct 28, 2025 | 33.94 | 34.07 | 32.95 | 33.80 | 33.06 | -0.15% | 3,063,100 |
| Oct 27, 2025 | 33.80 | 34.19 | 33.48 | 33.85 | 33.11 | 0.74% | 2,413,800 |
| Oct 24, 2025 | 33.30 | 33.67 | 33.14 | 33.60 | 32.86 | 1.54% | 1,072,700 |
| Oct 23, 2025 | 32.83 | 33.25 | 32.69 | 33.09 | 32.36 | 0.82% | 1,942,500 |
| Oct 22, 2025 | 32.43 | 32.82 | 31.93 | 32.82 | 32.10 | 1.45% | 1,123,000 |
| Oct 21, 2025 | 32.08 | 32.37 | 31.35 | 32.35 | 31.64 | 0.15% | 2,646,200 |
| Oct 20, 2025 | 31.85 | 32.50 | 31.53 | 32.30 | 31.59 | 2.83% | 2,240,200 |
| Oct 17, 2025 | 30.80 | 31.49 | 30.80 | 31.41 | 30.72 | 0.67% | 1,712,300 |
| Oct 16, 2025 | 31.01 | 31.29 | 30.81 | 31.20 | 30.51 | -0.64% | 1,862,400 |
| Oct 15, 2025 | 30.38 | 31.40 | 30.38 | 31.40 | 30.71 | 1.78% | 3,443,100 |
| Oct 14, 2025 | 30.60 | 30.91 | 30.16 | 30.85 | 30.17 | 0.33% | 1,590,600 |
| Oct 13, 2025 | 30.64 | 31.18 | 30.53 | 30.75 | 30.07 | 0.33% | 2,420,700 |
| Oct 10, 2025 | 31.35 | 31.54 | 30.00 | 30.65 | 29.98 | -0.84% | 3,149,700 |
| Oct 9, 2025 | 31.22 | 31.71 | 30.47 | 30.91 | 30.23 | -1.28% | 2,469,200 |
| Oct 8, 2025 | 31.68 | 31.68 | 30.64 | 31.31 | 30.62 | -0.63% | 7,492,500 |
| Oct 7, 2025 | 32.72 | 32.79 | 31.05 | 31.51 | 30.82 | -3.90% | 2,515,900 |
| Oct 6, 2025 | 33.55 | 33.55 | 32.79 | 32.79 | 32.07 | -1.77% | 877,800 |
| Oct 3, 2025 | 32.93 | 33.41 | 32.77 | 33.38 | 32.65 | 1.15% | 917,900 |
| Oct 2, 2025 | 33.70 | 33.84 | 32.56 | 33.00 | 32.28 | -2.40% | 2,205,400 |
| Oct 1, 2025 | 33.77 | 34.08 | 33.51 | 33.81 | 33.07 | -2.20% | 1,358,600 |
| Sep 30, 2025 | 33.99 | 34.75 | 33.86 | 34.57 | 33.14 | 2.58% | 2,976,100 |
| Sep 29, 2025 | 33.80 | 33.89 | 33.31 | 33.70 | 32.31 | 1.20% | 1,221,800 |
| Sep 26, 2025 | 33.30 | 33.57 | 33.00 | 33.30 | 31.92 | 1.65% | 2,266,600 |
| Sep 25, 2025 | 33.08 | 33.35 | 32.75 | 32.76 | 31.41 | -1.62% | 1,432,100 |
| Sep 24, 2025 | 33.29 | 33.47 | 33.08 | 33.30 | 31.92 | - | 1,363,900 |
| Sep 23, 2025 | 33.05 | 33.58 | 33.05 | 33.30 | 31.92 | 0.67% | 1,454,000 |
| Sep 22, 2025 | 33.10 | 33.25 | 32.54 | 33.08 | 31.71 | -0.84% | 1,275,800 |
| Sep 19, 2025 | 33.57 | 33.62 | 33.14 | 33.36 | 31.98 | -0.12% | 2,104,300 |
| Sep 18, 2025 | 33.60 | 33.60 | 33.15 | 33.40 | 32.02 | -0.30% | 1,318,100 |
| Sep 17, 2025 | 33.33 | 33.70 | 33.21 | 33.50 | 32.11 | 0.69% | 2,368,100 |
| Sep 16, 2025 | 33.43 | 33.80 | 33.21 | 33.27 | 31.89 | 0.15% | 1,516,300 |
| Sep 15, 2025 | 33.71 | 33.78 | 33.22 | 33.22 | 31.85 | -1.01% | 1,497,800 |
| Sep 12, 2025 | 33.10 | 33.75 | 32.95 | 33.56 | 32.17 | 1.36% | 1,522,200 |
| Sep 11, 2025 | 33.29 | 33.54 | 32.90 | 33.11 | 31.74 | -0.45% | 3,012,600 |
| Sep 10, 2025 | 33.48 | 33.86 | 33.23 | 33.26 | 31.88 | -0.60% | 1,429,700 |
| Sep 9, 2025 | 33.92 | 34.43 | 32.91 | 33.46 | 32.08 | -3.13% | 4,197,500 |
| Sep 8, 2025 | 34.65 | 34.86 | 34.26 | 34.54 | 33.11 | -0.32% | 1,151,800 |
| Sep 5, 2025 | 34.26 | 35.15 | 34.26 | 34.65 | 33.22 | 1.49% | 2,597,800 |
| Sep 4, 2025 | 33.89 | 34.47 | 33.83 | 34.14 | 32.73 | 0.74% | 1,278,200 |
| Sep 3, 2025 | 34.19 | 34.20 | 33.65 | 33.89 | 32.49 | -0.62% | 1,962,100 |
| Sep 2, 2025 | 33.43 | 34.40 | 33.05 | 34.10 | 32.69 | 0.89% | 1,795,100 |
| Sep 1, 2025 | 34.14 | 34.38 | 33.20 | 33.80 | 32.40 | -1.05% | 1,605,600 |
| Aug 29, 2025 | 34.37 | 34.70 | 34.16 | 34.16 | 32.75 | -0.20% | 5,692,700 |
| Aug 28, 2025 | 33.80 | 34.56 | 33.67 | 34.23 | 32.81 | 1.30% | 1,106,500 |
| Aug 27, 2025 | 33.30 | 33.79 | 33.20 | 33.79 | 32.39 | 1.35% | 3,512,800 |
| Aug 26, 2025 | 33.39 | 33.60 | 33.29 | 33.34 | 31.96 | -0.15% | 975,000 |
| Aug 25, 2025 | 33.33 | 33.77 | 33.03 | 33.39 | 32.01 | 0.91% | 1,420,200 |
| Aug 22, 2025 | 32.29 | 33.44 | 31.96 | 33.09 | 31.72 | 3.08% | 1,841,100 |
| Aug 21, 2025 | 31.80 | 32.49 | 31.72 | 32.10 | 30.77 | 1.10% | 2,237,900 |
| Aug 20, 2025 | 32.17 | 32.17 | 31.35 | 31.75 | 30.44 | -1.40% | 2,104,900 |
| Aug 19, 2025 | 32.25 | 32.41 | 31.72 | 32.20 | 30.87 | -1.23% | 1,998,400 |
| Aug 18, 2025 | 32.00 | 32.86 | 31.97 | 32.60 | 31.25 | 1.88% | 1,944,800 |
| Aug 15, 2025 | 32.40 | 32.65 | 32.00 | 32.00 | 30.68 | -0.62% | 2,397,100 |
| Aug 14, 2025 | 31.76 | 32.52 | 31.54 | 32.20 | 30.87 | 1.39% | 2,062,200 |
| Aug 13, 2025 | 32.36 | 32.36 | 31.72 | 31.76 | 30.45 | -1.37% | 1,995,800 |
| Aug 12, 2025 | 32.00 | 32.66 | 31.91 | 32.20 | 30.87 | 1.16% | 2,347,000 |
| Aug 11, 2025 | 32.11 | 32.16 | 31.70 | 31.83 | 30.51 | -0.53% | 2,221,900 |
| Aug 8, 2025 | 32.92 | 33.43 | 31.91 | 32.00 | 30.68 | -2.44% | 4,876,100 |
| Aug 7, 2025 | 32.57 | 33.00 | 32.12 | 32.80 | 31.44 | 1.64% | 1,927,100 |
| Aug 6, 2025 | 30.61 | 32.53 | 30.55 | 32.27 | 30.94 | 7.21% | 5,103,500 |
| Aug 5, 2025 | 29.33 | 30.25 | 29.22 | 30.10 | 28.86 | 2.45% | 2,305,100 |
| Aug 4, 2025 | 30.20 | 30.60 | 29.20 | 29.38 | 28.17 | -2.39% | 1,814,600 |
| Aug 1, 2025 | 29.80 | 30.69 | 29.66 | 30.10 | 28.86 | 2.24% | 2,276,400 |
| Jul 31, 2025 | 29.11 | 29.65 | 28.90 | 29.44 | 28.22 | -0.03% | 1,028,100 |
| Jul 30, 2025 | 28.68 | 29.78 | 28.68 | 29.45 | 28.23 | 1.83% | 885,400 |
| Jul 29, 2025 | 28.30 | 28.98 | 28.11 | 28.92 | 27.72 | 2.34% | 1,101,300 |
| Jul 28, 2025 | 29.15 | 29.36 | 28.24 | 28.26 | 27.09 | -2.85% | 2,016,500 |
| Jul 25, 2025 | 28.81 | 29.36 | 28.78 | 29.09 | 27.89 | 0.59% | 1,576,000 |
| Jul 24, 2025 | 28.94 | 29.05 | 28.57 | 28.92 | 27.72 | -0.89% | 1,672,400 |
| Jul 23, 2025 | 28.80 | 29.46 | 28.66 | 29.18 | 27.97 | 1.32% | 1,150,600 |
| Jul 22, 2025 | 29.50 | 29.79 | 28.80 | 28.80 | 27.61 | -2.60% | 1,311,100 |
| Jul 21, 2025 | 29.65 | 30.22 | 29.48 | 29.57 | 28.35 | -0.81% | 1,174,000 |
| Jul 18, 2025 | 30.21 | 30.21 | 29.61 | 29.81 | 28.58 | -1.39% | 1,773,300 |