Cotação atual, histórico e gráfico do papel: CURY3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CURY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-3,00%	-0,83	26,80	27,51	26,53	28,01	66M	10.576
28/04/2025	1,39%	0,38	27,63	27,18	27,11	27,73	48M	11.577
25/04/2025	-1,98%	-0,55	27,25	27,81	26,56	27,81	72M	14.129
24/04/2025	1,98%	0,54	27,80	27,26	27,17	27,99	41M	5.807
23/04/2025	-0,94%	-0,26	27,26	27,67	26,91	27,92	40M	7.911
22/04/2025	0,66%	0,18	27,52	27,00	26,84	27,74	41M	8.479
17/04/2025	1,60%	0,43	27,34	27,10	26,88	27,45	33M	5.969

16/04/2025	-0,55%	-0,15	26,91	26,83	26,73	27,25	35M	8.010
15/04/2025	1,92%	0,51	27,06	26,63	26,35	27,15	44M	9.725
14/04/2025	2,39%	0,62	26,55	26,31	25,95	26,55	46M	7.102
11/04/2025	1,21%	0,31	25,93	25,63	25,01	26,07	70M	11.459
10/04/2025	-2,03%	-0,53	25,62	26,24	25,35	26,24	49M	7.087
09/04/2025	0,23%	0,06	26,15	26,00	25,73	26,82	110M	19.990
08/04/2025	2,88%	0,73	26,09	25,53	25,51	26,59	60M	8.759
07/04/2025	0,00%	0,00	25,36	25,14	24,63	26,10	61M	9.930
04/04/2025	-2,61%	-0,68	25,36	25,53	25,05	25,77	40M	8.422
03/04/2025	0,74%	0,19	26,04	25,83	25,41	26,75	57M	11.722
02/04/2025	2,13%	0,54	25,85	25,31	25,29	26,19	50M	7.747
01/04/2025	3,10%	0,76	25,31	24,45	24,45	25,61	39M	8.619
31/03/2025	-0,97%	-0,24	24,55	24,55	24,34	24,92	46M	8.160
28/03/2025	-0,60%	-0,15	24,79	24,75	24,47	24,90	32M	7.142
27/03/2025	1,71%	0,42	24,94	24,51	24,43	25,16	27M	3.807
26/03/2025	1,32%	0,32	24,52	24,41	24,28	24,96	37M	6.720
25/03/2025	1,81%	0,43	24,20	23,77	23,57	24,24	61M	8.131
24/03/2025	-0,67%	-0,16	23,77	24,03	23,62	24,12	27M	4.005
21/03/2025	-1,20%	-0,29	23,93	24,27	23,74	24,27	52M	10.709
20/03/2025	-2,96%	-0,74	24,22	25,08	24,19	25,19	43M	7.948
19/03/2025	2,93%	0,71	24,96	24,25	24,18	25,10	70M	15.895
18/03/2025	3,28%	0,77	24,25	23,48	23,31	24,62	122M	17.203
17/03/2025	0,64%	0,15	23,48	23,59	23,14	23,71	53M	15.897
14/03/2025	4,06%	0,91	23,33	22,42	22,42	23,64	27M	6.630
13/03/2025	-1,15%	-0,26	22,42	22,56	21,92	22,59	34M	7.296
12/03/2025	5,54%	1,19	22,68	21,30	21,30	22,81	45M	12.012
11/03/2025	-2,36%	-0,52	21,49	22,11	21,33	22,12	34M	7.567
10/03/2025	-0,68%	-0,15	22,01	22,16	21,87	22,33	25M	5.843
07/03/2025	1,51%	0,33	22,16	21,66	21,35	22,42	29M	6.866
06/03/2025	2,44%	0,52	21,83	21,33	21,23	22,51	81M	15.353
05/03/2025	0,47%	0,10	21,31	21,02	20,76	21,49	26M	6.790
28/02/2025	-3,37%	-0,74	21,21	21,81	21,20	22,26	29M	5.605
27/02/2025	0,69%	0,15	21,95	21,52	21,52	21,95	22M	3.950
26/02/2025	-2,24%	-0,50	21,80	22,41	21,56	22,64	43M	6.652
25/02/2025	-1,93%	-0,44	22,30	22,58	22,30	22,73	42M	8.941
24/02/2025	-4,25%	-1,01	22,74	23,67	22,67	23,76	29M	5.725
21/02/2025	4,35%	0,99	23,75	22,64	22,64	23,90	38M	8.220
20/02/2025	0,04%	0,01	22,76	22,75	22,53	22,94	30M	6.125
19/02/2025	-4,13%	-0,98	22,75	23,49	22,75	23,55	41M	8.747
18/02/2025	1,06%	0,25	23,73	23,48	23,25	23,91	51M	10.618
17/02/2025	1,03%	0,24	23,48	23,34	23,34	23,95	44M	8.213
14/02/2025	2,47%	0,56	23,24	22,72	22,72	23,61	58M	8.564
13/02/2025	-0,61%	-0,14	22,68	22,82	22,65	23,06	29M	6.275
12/02/2025	0,13%	0,03	22,82	22,68	22,12	23,00	51M	9.648
11/02/2025	0,04%	0,01	22,79	21,99	21,87	22,80	42M	6.930
10/02/2025	1,92%	0,43	22,78	22,57	22,44	23,04	56M	11.043
07/02/2025	-1,50%	-0,34	22,35	22,66	22,25	23,15	61M	12.431
06/02/2025	4,37%	0,95	22,69	21,90	21,76	22,69	54M	12.298
05/02/2025	-0,73%	-0,16	21,74	21,97	21,38	21,97	32M	6.419
04/02/2025	-0,23%	-0,05	21,90	21,96	21,80	22,22	46M	10.106
03/02/2025	1,53%	0,33	21,95	21,59	21,56	22,09	84M	12.240
31/01/2025	1,03%	0,22	21,62	21,51	21,43	21,74	40M	8.401
30/01/2025	2,15%	0,45	21,40	20,95	20,92	21,80	59M	10.013
29/01/2025	1,16%	0,24	20,95	20,70	20,54	21,15	30M	6.081
28/01/2025	-1,19%	-0,25	20,71	20,75	20,58	20,84	30M	8.705
27/01/2025	2,75%	0,56	20,96	20,40	20,15	21,11	38M	8.852
24/01/2025	2,00%	0,40	20,40	20,08	19,93	20,47	30M	5.985
23/01/2025	-0,79%	-0,16	20,00	20,17	19,70	20,23	37M	10.115
22/01/2025	0,30%	0,06	20,16	20,26	19,73	20,34	52M	9.419
21/01/2025	1,06%	0,21	20,10	19,79	19,79	20,13	20M	4.938
20/01/2025	1,90%	0,37	19,89	19,42	19,35	20,23	16M	3.610
17/01/2025	0,00%	0,00	19,52	19,62	19,20	19,75	39M	10.321
16/01/2025	-1,91%	-0,38	19,52	19,85	19,41	19,86	62M	11.220
15/01/2025	3,54%	0,68	19,90	19,28	19,20	20,03	70M	16.168
14/01/2025	3,61%	0,67	19,22	18,61	18,61	19,23	51M	11.105
13/01/2025	2,49%	0,45	18,55	17,96	17,90	18,69	50M	15.892
10/01/2025	-0,55%	-0,10	18,10	18,13	18,00	18,48	40M	6.964
09/01/2025	2,30%	0,41	18,20	17,80	17,69	18,37	32M	6.831
08/01/2025	-0,89%	-0,16	17,79	17,81	17,67	18,24	55M	14.934
07/01/2025	0,45%	0,08	17,95	18,00	17,80	18,21	41M	6.946
06/01/2025	3,29%	0,57	17,87	17,39	17,39	17,87	23M	5.990
03/01/2025	-1,09%	-0,19	17,30	17,36	17,22	17,61	25M	6.370
02/01/2025	0,17%	0,03	17,49	17,47	17,08	17,64	36M	11.072
30/12/2024	-2,95%	-0,53	17,46	18,03	17,46	18,14	31M	6.210
27/12/2024	-1,48%	-0,27	17,99	18,39	17,85	18,44	28M	8.935
26/12/2024	-0,22%	-0,04	18,26	18,29	17,94	18,43	35M	6.094
23/12/2024	-1,67%	-0,31	18,30	18,43	18,13	18,67	26M	6.755
20/12/2024	0,98%	0,18	18,61	18,29	18,07	19,10	74M	10.463
19/12/2024	2,45%	0,44	18,43	18,12	17,92	18,46	62M	12.038
18/12/2024	-4,81%	-0,91	17,99	18,82	17,89	18,89	53M	11.089
17/12/2024	-0,68%	-0,13	18,90	19,03	18,86	19,21	57M	9.682
16/12/2024	-2,51%	-0,49	19,03	19,52	18,95	19,66	31M	6.802
13/12/2024	-2,35%	-0,47	19,52	20,09	19,46	20,20	32M	7.788
12/12/2024	-3,99%	-0,83	19,99	20,59	19,70	20,81	65M	12.470
11/12/2024	1,17%	0,24	20,82	20,42	20,25	21,37	53M	9.248
10/12/2024	0,34%	0,07	20,58	20,78	20,38	21,07	70M	18.731
09/12/2024	-0,97%	-0,20	20,51	20,64	20,38	21,01	72M	6.708
06/12/2024	-1,62%	-0,34	20,71	21,21	20,67	21,29	29M	6.620
05/12/2024	1,59%	0,33	21,05	20,77	20,77	21,34	42M	7.698
04/12/2024	1,02%	0,21	20,72	20,55	20,38	21,24	59M	9.906
03/12/2024	0,98%	0,20	20,51	20,31	20,08	20,66	67M	12.098
02/12/2024	-1,22%	-0,25	20,31	20,63	20,15	20,92	81M	15.235
29/11/2024	1,63%	0,33	20,56	20,31	19,55	20,75	77M	13.141
28/11/2024	-6,82%	-1,48	20,23	21,71	20,19	21,75	38M	8.732
27/11/2024	-6,50%	-1,51	21,71	23,44	21,71	23,44	59M	8.999
26/11/2024	2,29%	0,52	23,22	22,79	22,62	23,44	39M	5.347
25/11/2024	-0,22%	-0,05	22,70	22,75	22,62	23,22	28M	5.607
22/11/2024	1,84%	0,41	22,75	22,49	22,37	22,75	40M	8.022
21/11/2024	0,18%	0,04	22,34	22,21	22,02	22,56	53M	4.395
19/11/2024	-0,18%	-0,04	22,30	22,35	22,10	22,54	25M	4.893
18/11/2024	-1,41%	-0,32	22,34	22,85	22,00	22,85	23M	5.404
14/11/2024	-1,95%	-0,45	22,66	23,04	22,42	23,10	33M	6.443
13/11/2024	1,36%	0,31	23,11	23,08	22,63	23,16	56M	12.014
12/11/2024	0,40%	0,09	22,80	22,54	22,46	22,98	47M	8.647
11/11/2024	0,04%	0,01	22,71	22,64	22,31	22,89	41M	7.649
08/11/2024	-0,57%	-0,13	22,70	22,83	22,29	22,83	22M	5.124
07/11/2024	-2,85%	-0,67	22,83	23,82	22,83	23,93	32M	6.919
06/11/2024	-0,25%	-0,06	23,50	23,50	22,96	24,01	51M	11.460
05/11/2024	-2,24%	-0,54	23,56	24,16	23,17	24,41	59M	10.254
04/11/2024	0,58%	0,14	24,10	24,24	24,09	24,66	37M	9.387
01/11/2024	-1,96%	-0,48	23,96	24,52	23,96	24,57	46M	7.534
31/10/2024	-2,90%	-0,73	24,44	25,11	24,35	25,35	91M	13.561
30/10/2024	0,28%	0,07	25,17	25,26	25,08	25,37	55M	8.202
29/10/2024	1,50%	0,37	25,10	24,73	24,73	25,76	183M	21.513
28/10/2024	0,73%	0,18	24,73	24,70	24,23	24,94	38M	7.322
25/10/2024	0,57%	0,14	24,55	24,42	24,22	24,70	42M	7.584
24/10/2024	3,00%	0,71	24,41	23,75	23,51	24,61	61M	10.802
23/10/2024	1,37%	0,32	23,70	23,24	23,16	23,70	37M	6.610
22/10/2024	-0,21%	-0,05	23,38	23,39	23,21	23,77	65M	9.490
21/10/2024	0,13%	0,03	23,43	23,61	23,32	23,64	27M	6.040
18/10/2024	1,34%	0,31	23,40	23,33	22,99	23,46	34M	6.107
17/10/2024	-0,13%	-0,03	23,09	23,22	22,74	23,42	36M	7.397
16/10/2024	2,53%	0,57	23,12	22,43	22,39	23,21	65M	7.382
15/10/2024	0,85%	0,19	22,55	22,55	22,34	22,78	35M	6.081
14/10/2024	0,68%	0,15	22,36	22,09	22,09	22,61	35M	6.561
11/10/2024	-0,40%	-0,09	22,21	22,35	21,84	22,38	67M	12.459
10/10/2024	-	-	22,30	22,29	22,08	22,44	52M	5.639

Date,Open,High,Low,Close,Volume
29-Apr-25,27.51,28.01,26.53,26.80,66448085
28-Apr-25,27.18,27.73,27.11,27.63,48363186
25-Apr-25,27.81,27.81,26.56,27.25,71732338
24-Apr-25,27.26,27.99,27.17,27.80,40796306
23-Apr-25,27.67,27.92,26.91,27.26,39669121
22-Apr-25,27.00,27.74,26.84,27.52,40843648
17-Apr-25,27.10,27.45,26.88,27.34,32607218
16-Apr-25,26.83,27.25,26.73,26.91,35486571
15-Apr-25,26.63,27.15,26.35,27.06,44397521
14-Apr-25,26.31,26.55,25.95,26.55,45758178
11-Apr-25,25.63,26.07,25.01,25.93,70417007
10-Apr-25,26.24,26.24,25.35,25.62,49179782
09-Apr-25,26.00,26.82,25.73,26.15,109557073
08-Apr-25,25.53,26.59,25.51,26.09,60154820
07-Apr-25,25.14,26.10,24.63,25.36,61364523
04-Apr-25,25.53,25.77,25.05,25.36,40083439
03-Apr-25,25.83,26.75,25.41,26.04,57037984
02-Apr-25,25.31,26.19,25.29,25.85,50187832
01-Apr-25,24.45,25.61,24.45,25.31,39094918
31-Mar-25,24.55,24.92,24.34,24.55,45828389
28-Mar-25,24.75,24.90,24.47,24.79,32332865
27-Mar-25,24.51,25.16,24.43,24.94,26728339
26-Mar-25,24.41,24.96,24.28,24.52,36644910
25-Mar-25,23.77,24.24,23.57,24.20,60641339
24-Mar-25,24.03,24.12,23.62,23.77,26995073
21-Mar-25,24.27,24.27,23.74,23.93,52236536
20-Mar-25,25.08,25.19,24.19,24.22,42572690
19-Mar-25,24.25,25.10,24.18,24.96,70423660
18-Mar-25,23.48,24.62,23.31,24.25,121595916
17-Mar-25,23.59,23.71,23.14,23.48,52764569
14-Mar-25,22.42,23.64,22.42,23.33,27138459
13-Mar-25,22.56,22.59,21.92,22.42,33992588
12-Mar-25,21.30,22.81,21.30,22.68,44517140
11-Mar-25,22.11,22.12,21.33,21.49,33837981
10-Mar-25,22.16,22.33,21.87,22.01,25327449
07-Mar-25,21.66,22.42,21.35,22.16,29067036
06-Mar-25,21.33,22.51,21.23,21.83,80610011
05-Mar-25,21.02,21.49,20.76,21.31,26138601
28-Feb-25,21.81,22.26,21.20,21.21,29236319
27-Feb-25,21.52,21.95,21.52,21.95,22421162
26-Feb-25,22.41,22.64,21.56,21.80,43425350
25-Feb-25,22.58,22.73,22.30,22.30,41840792
24-Feb-25,23.67,23.76,22.67,22.74,29390405
21-Feb-25,22.64,23.90,22.64,23.75,38068059
20-Feb-25,22.75,22.94,22.53,22.76,30420992
19-Feb-25,23.49,23.55,22.75,22.75,40642830
18-Feb-25,23.48,23.91,23.25,23.73,51013508
17-Feb-25,23.34,23.95,23.34,23.48,44414454
14-Feb-25,22.72,23.61,22.72,23.24,57862182
13-Feb-25,22.82,23.06,22.65,22.68,29493509
12-Feb-25,22.68,23.00,22.12,22.82,50784714
11-Feb-25,21.99,22.80,21.87,22.79,42483221
10-Feb-25,22.57,23.04,22.44,22.78,55501408
07-Feb-25,22.66,23.15,22.25,22.35,61297114
06-Feb-25,21.90,22.69,21.76,22.69,53512254
05-Feb-25,21.97,21.97,21.38,21.74,32349484
04-Feb-25,21.96,22.22,21.80,21.90,45646669
03-Feb-25,21.59,22.09,21.56,21.95,83786198
31-Jan-25,21.51,21.74,21.43,21.62,39634279
30-Jan-25,20.95,21.80,20.92,21.40,59400339
29-Jan-25,20.70,21.15,20.54,20.95,29587367
28-Jan-25,20.75,20.84,20.58,20.71,30073089
27-Jan-25,20.40,21.11,20.15,20.96,38088235
24-Jan-25,20.08,20.47,19.93,20.40,30213274
23-Jan-25,20.17,20.23,19.70,20.00,37295268
22-Jan-25,20.26,20.34,19.73,20.16,51568944
21-Jan-25,19.79,20.13,19.79,20.10,20026737
20-Jan-25,19.42,20.23,19.35,19.89,15637041
17-Jan-25,19.62,19.75,19.20,19.52,39058143
16-Jan-25,19.85,19.86,19.41,19.52,62063689
15-Jan-25,19.28,20.03,19.20,19.90,69531118
14-Jan-25,18.61,19.23,18.61,19.22,50986241
13-Jan-25,17.96,18.69,17.90,18.55,50438213
10-Jan-25,18.13,18.48,18.00,18.10,39908630
09-Jan-25,17.80,18.37,17.69,18.20,31584428
08-Jan-25,17.81,18.24,17.67,17.79,54775391
07-Jan-25,18.00,18.21,17.80,17.95,41034642
06-Jan-25,17.39,17.87,17.39,17.87,23299831
03-Jan-25,17.36,17.61,17.22,17.30,25086940
02-Jan-25,17.47,17.64,17.08,17.49,35553137
30-Dec-24,18.03,18.14,17.46,17.46,30608403
27-Dec-24,18.39,18.44,17.85,17.99,27807610
26-Dec-24,18.29,18.43,17.94,18.26,34717301
23-Dec-24,18.43,18.67,18.13,18.30,25683930
20-Dec-24,18.29,19.10,18.07,18.61,74278201
19-Dec-24,18.12,18.46,17.92,18.43,61770159
18-Dec-24,18.82,18.89,17.89,17.99,53168891
17-Dec-24,19.03,19.21,18.86,18.90,57047425
16-Dec-24,19.52,19.66,18.95,19.03,30828095
13-Dec-24,20.09,20.20,19.46,19.52,31944629
12-Dec-24,20.59,20.81,19.70,19.99,64800351
11-Dec-24,20.42,21.37,20.25,20.82,52762510
10-Dec-24,20.78,21.07,20.38,20.58,70223445
09-Dec-24,20.64,21.01,20.38,20.51,72322316
06-Dec-24,21.21,21.29,20.67,20.71,28660601
05-Dec-24,20.77,21.34,20.77,21.05,41761656
04-Dec-24,20.55,21.24,20.38,20.72,58858292
03-Dec-24,20.31,20.66,20.08,20.51,66596331
02-Dec-24,20.63,20.92,20.15,20.31,80658483
29-Nov-24,20.31,20.75,19.55,20.56,76687273
28-Nov-24,21.71,21.75,20.19,20.23,37651775
27-Nov-24,23.44,23.44,21.71,21.71,59439946
26-Nov-24,22.79,23.44,22.62,23.22,38902320
25-Nov-24,22.75,23.22,22.62,22.70,27784474
22-Nov-24,22.49,22.75,22.37,22.75,40325085
21-Nov-24,22.21,22.56,22.02,22.34,52884794
19-Nov-24,22.35,22.54,22.10,22.30,25252410
18-Nov-24,22.85,22.85,22.00,22.34,23267942
14-Nov-24,23.04,23.10,22.42,22.66,33164576
13-Nov-24,23.08,23.16,22.63,23.11,55651806
12-Nov-24,22.54,22.98,22.46,22.80,46710558
11-Nov-24,22.64,22.89,22.31,22.71,41063180
08-Nov-24,22.83,22.83,22.29,22.70,21963630
07-Nov-24,23.82,23.93,22.83,22.83,31523004
06-Nov-24,23.50,24.01,22.96,23.50,51410037
05-Nov-24,24.16,24.41,23.17,23.56,59493170
04-Nov-24,24.24,24.66,24.09,24.10,36750664
01-Nov-24,24.52,24.57,23.96,23.96,45861036
31-Oct-24,25.11,25.35,24.35,24.44,90888589
30-Oct-24,25.26,25.37,25.08,25.17,54939597
29-Oct-24,24.73,25.76,24.73,25.10,183268704
28-Oct-24,24.70,24.94,24.23,24.73,38154558
25-Oct-24,24.42,24.70,24.22,24.55,41830958
24-Oct-24,23.75,24.61,23.51,24.41,61499782
23-Oct-24,23.24,23.70,23.16,23.70,36931056
22-Oct-24,23.39,23.77,23.21,23.38,64812739
21-Oct-24,23.61,23.64,23.32,23.43,26972871
18-Oct-24,23.33,23.46,22.99,23.40,33633891
17-Oct-24,23.22,23.42,22.74,23.09,36134100
16-Oct-24,22.43,23.21,22.39,23.12,64716352
15-Oct-24,22.55,22.78,22.34,22.55,35163995
14-Oct-24,22.09,22.61,22.09,22.36,34672454
11-Oct-24,22.35,22.38,21.84,22.21,67387869
10-Oct-24,22.29,22.44,22.08,22.30,52265138

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CURY3