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
18/04/2024	0,91%	0,17	18,80	18,56	18,51	19,11	54M	12.061
17/04/2024	1,91%	0,35	18,63	18,41	18,39	18,90	56M	12.397
16/04/2024	0,49%	0,09	18,28	17,96	17,55	18,36	59M	11.498
15/04/2024	-7,24%	-1,42	18,19	19,56	18,05	19,65	116M	14.192
12/04/2024	-3,83%	-0,78	19,61	20,40	19,52	20,52	32M	6.462
11/04/2024	1,54%	0,31	20,39	20,28	19,70	20,43	37M	9.599
10/04/2024	-2,76%	-0,57	20,08	20,64	19,92	20,64	37M	8.421
09/04/2024	0,00%	0,00	20,65	20,66	20,55	20,82	44M	7.216
08/04/2024	1,03%	0,21	20,65	20,50	20,26	20,74	32M	5.987
05/04/2024	0,74%	0,15	20,44	20,39	20,30	20,68	36M	3.311
04/04/2024	-1,36%	-0,28	20,29	20,61	20,26	20,83	32M	5.588

03/04/2024	-0,24%	-0,05	20,57	20,66	20,57	20,99	54M	9.041
02/04/2024	1,83%	0,37	20,62	20,10	19,94	20,78	47M	10.248
01/04/2024	-0,54%	-0,11	20,25	20,34	20,21	20,59	30M	6.607
28/03/2024	-0,24%	-0,05	20,36	20,41	20,36	20,70	33M	4.994
27/03/2024	0,25%	0,05	20,41	20,40	20,39	20,68	29M	4.977
26/03/2024	2,67%	0,53	20,36	19,94	19,87	20,57	28M	5.733
25/03/2024	-2,51%	-0,51	19,83	20,54	19,79	20,54	15M	3.499
22/03/2024	-1,50%	-0,31	20,34	20,54	20,09	20,62	21M	5.409
21/03/2024	-0,24%	-0,05	20,65	20,90	20,49	20,98	29M	4.770
20/03/2024	2,02%	0,41	20,70	20,49	20,21	20,97	18M	5.283
19/03/2024	0,05%	0,01	20,29	20,29	19,94	20,42	38M	5.868
18/03/2024	-1,79%	-0,37	20,28	20,83	20,13	20,83	15M	4.512
15/03/2024	-0,34%	-0,07	20,65	20,61	20,61	21,04	163M	8.768
14/03/2024	-0,86%	-0,18	20,72	20,90	20,59	20,90	42M	7.915
13/03/2024	3,16%	0,64	20,90	20,31	20,16	20,90	42M	7.916
12/03/2024	3,42%	0,67	20,26	20,01	19,70	20,40	93M	16.267
11/03/2024	0,41%	0,08	19,59	19,51	19,42	19,91	43M	8.237
08/03/2024	1,56%	0,30	19,51	19,07	18,92	19,51	14M	4.494
07/03/2024	-1,23%	-0,24	19,21	19,38	19,12	19,78	26M	6.436
06/03/2024	0,78%	0,15	19,45	19,35	19,26	19,60	19M	5.208
05/03/2024	0,63%	0,12	19,30	19,25	19,20	19,59	38M	8.377
04/03/2024	0,16%	0,03	19,18	19,22	18,96	19,43	26M	6.023
01/03/2024	-0,67%	-0,13	19,15	19,24	19,05	19,37	19M	5.629
29/02/2024	3,43%	0,64	19,28	18,64	18,20	19,28	52M	7.676
28/02/2024	-2,71%	-0,52	18,64	19,00	18,59	19,15	24M	4.790
27/02/2024	0,05%	0,01	19,16	19,25	18,98	19,42	43M	8.149
26/02/2024	0,26%	0,05	19,15	18,99	18,99	19,41	13M	3.233
23/02/2024	-1,04%	-0,20	19,10	19,27	18,59	19,43	20M	4.970
22/02/2024	0,78%	0,15	19,30	19,19	19,08	19,45	23M	5.593
21/02/2024	1,32%	0,25	19,15	18,93	18,78	19,41	32M	6.735
20/02/2024	4,07%	0,74	18,90	18,12	18,00	19,00	55M	9.200
19/02/2024	1,00%	0,18	18,16	18,01	17,89	18,32	19M	4.307
16/02/2024	0,00%	0,00	17,98	18,09	17,85	18,21	22M	3.667
15/02/2024	0,17%	0,03	17,98	18,06	17,79	18,20	31M	6.228
14/02/2024	-2,55%	-0,47	17,95	18,42	17,80	18,50	23M	5.275
09/02/2024	-2,90%	-0,55	18,42	18,89	18,42	19,03	33M	4.857
08/02/2024	-0,94%	-0,18	18,97	19,20	18,95	19,34	60M	8.006
07/02/2024	1,97%	0,37	19,15	18,66	18,66	19,20	32M	4.831
06/02/2024	2,29%	0,42	18,78	18,28	18,27	19,04	27M	4.239
05/02/2024	0,71%	0,13	18,36	18,13	18,13	18,47	36M	4.741
02/02/2024	-1,46%	-0,27	18,23	18,43	17,68	18,68	50M	9.790
01/02/2024	0,00%	0,00	18,50	18,50	18,35	18,62	76M	9.648
31/01/2024	0,38%	0,07	18,50	18,37	18,37	19,14	33M	6.609
30/01/2024	-0,38%	-0,07	18,43	18,41	18,31	18,59	33M	6.083
29/01/2024	0,27%	0,05	18,50	18,35	18,34	18,64	28M	3.356
26/01/2024	-0,05%	-0,01	18,45	18,38	18,31	18,64	25M	6.014
25/01/2024	1,43%	0,26	18,46	18,25	18,19	18,57	23M	6.482
24/01/2024	-1,89%	-0,35	18,20	18,67	18,11	18,75	32M	8.336
23/01/2024	0,65%	0,12	18,55	18,46	18,43	18,85	37M	7.650
22/01/2024	0,22%	0,04	18,43	18,51	18,20	18,51	24M	7.095
19/01/2024	1,66%	0,30	18,39	18,17	17,96	18,64	40M	6.104
18/01/2024	-1,52%	-0,28	18,09	18,45	18,02	18,58	29M	5.782
17/01/2024	3,26%	0,58	18,37	17,78	17,68	18,63	42M	7.121
16/01/2024	0,23%	0,04	17,79	17,70	17,48	17,95	20M	6.105
15/01/2024	-0,22%	-0,04	17,75	17,69	17,61	18,03	12M	3.904
12/01/2024	1,14%	0,20	17,79	17,67	16,99	17,94	25M	7.998
11/01/2024	-1,57%	-0,28	17,59	17,85	17,48	18,12	25M	6.706
10/01/2024	1,02%	0,18	17,87	17,73	17,55	17,98	16M	4.323
09/01/2024	-0,23%	-0,04	17,69	17,71	17,32	17,72	14M	5.105
08/01/2024	4,11%	0,70	17,73	16,74	16,72	17,93	26M	6.656
05/01/2024	1,37%	0,23	17,03	16,70	16,70	17,51	52M	8.004
04/01/2024	-2,04%	-0,35	16,80	17,15	16,73	17,23	33M	7.204
03/01/2024	-2,22%	-0,39	17,15	17,49	16,97	17,49	22M	4.495
02/01/2024	-2,50%	-0,45	17,54	17,81	17,54	18,09	37M	8.203
28/12/2023	1,35%	0,24	17,99	17,79	17,60	17,99	41M	6.355
27/12/2023	0,80%	0,14	17,75	17,62	17,59	17,86	11M	3.334
26/12/2023	0,00%	0,00	17,61	17,56	17,56	17,82	20M	4.857
22/12/2023	-0,34%	-0,06	17,61	17,62	17,49	17,78	16M	3.818
21/12/2023	-0,17%	-0,03	17,67	17,90	17,56	17,90	14M	4.466
20/12/2023	0,51%	0,09	17,70	17,66	17,43	17,87	31M	7.024
19/12/2023	2,98%	0,51	17,61	17,09	17,09	17,63	28M	6.811
18/12/2023	-0,23%	-0,04	17,10	17,20	16,81	17,38	28M	6.202
15/12/2023	-4,78%	-0,86	17,14	18,00	16,81	18,11	43M	9.410
14/12/2023	1,81%	0,32	18,00	17,85	17,76	18,41	49M	9.460
13/12/2023	6,25%	1,04	17,68	16,64	16,62	17,68	33M	6.392
12/12/2023	1,03%	0,17	16,64	16,55	16,53	16,87	17M	4.001
11/12/2023	-0,72%	-0,12	16,47	16,46	16,21	16,60	12M	2.951
08/12/2023	0,12%	0,02	16,59	16,68	16,37	17,06	26M	8.184
07/12/2023	1,35%	0,22	16,57	16,49	16,02	16,71	62M	12.011
06/12/2023	-1,80%	-0,30	16,35	16,71	16,16	17,03	26M	6.526
05/12/2023	-3,31%	-0,57	16,65	16,88	16,65	17,22	51M	6.960
04/12/2023	-3,91%	-0,70	17,22	17,92	17,17	17,93	42M	8.678
01/12/2023	2,52%	0,44	17,92	17,54	17,30	18,06	53M	13.737
30/11/2023	4,05%	0,68	17,48	16,98	16,57	17,48	53M	9.439
29/11/2023	-0,83%	-0,14	16,80	17,09	16,80	17,34	17M	5.198
28/11/2023	3,48%	0,57	16,94	16,35	16,21	17,03	22M	7.100
27/11/2023	2,63%	0,42	16,37	15,90	15,85	16,40	15M	6.175
24/11/2023	-2,15%	-0,35	15,95	16,17	15,79	16,29	16M	5.775
23/11/2023	1,75%	0,28	16,30	16,10	15,92	16,38	12M	3.931
22/11/2023	-0,87%	-0,14	16,02	16,22	16,02	16,75	25M	9.607
21/11/2023	-2,71%	-0,45	16,16	16,61	16,09	16,64	25M	5.715
20/11/2023	-0,60%	-0,10	16,61	16,87	16,50	16,95	12M	4.843
17/11/2023	-1,53%	-0,26	16,71	17,09	16,60	17,14	16M	4.856
16/11/2023	0,35%	0,06	16,97	16,98	16,74	17,25	51M	11.410
14/11/2023	1,26%	0,21	16,91	16,72	16,71	17,34	57M	14.335
13/11/2023	1,21%	0,20	16,70	16,45	16,40	16,76	26M	7.495
10/11/2023	4,04%	0,64	16,50	16,00	15,96	16,77	35M	7.467
09/11/2023	-0,25%	-0,04	15,86	15,98	15,45	16,83	65M	12.224
08/11/2023	-2,69%	-0,44	15,90	16,36	15,74	16,58	59M	12.562
07/11/2023	2,64%	0,42	16,34	15,72	15,69	16,80	37M	8.348
06/11/2023	-0,50%	-0,08	15,92	16,19	15,89	16,29	22M	6.651
03/11/2023	6,67%	1,00	16,00	15,75	15,56	16,10	25M	7.860
01/11/2023	1,76%	0,26	15,00	14,79	14,61	15,16	16M	4.863
31/10/2023	-0,20%	-0,03	14,74	14,91	14,46	14,95	18M	5.930
30/10/2023	-2,89%	-0,44	14,77	15,27	14,69	15,47	29M	9.106
27/10/2023	-2,31%	-0,36	15,21	15,60	15,21	15,88	26M	8.016
26/10/2023	6,13%	0,90	15,57	14,71	14,71	15,57	30M	7.857
25/10/2023	-2,40%	-0,36	14,67	15,04	14,65	15,15	14M	4.929
24/10/2023	1,55%	0,23	15,03	14,91	14,69	15,16	21M	6.741
23/10/2023	4,15%	0,59	14,80	14,13	14,06	14,92	29M	7.650
20/10/2023	-1,80%	-0,26	14,21	14,40	14,01	14,54	24M	8.496
19/10/2023	1,26%	0,18	14,47	14,28	14,12	14,85	35M	12.753
18/10/2023	-2,46%	-0,36	14,29	14,70	14,17	14,84	62M	17.145
17/10/2023	-2,98%	-0,45	14,65	15,02	14,65	15,35	29M	9.221
16/10/2023	0,13%	0,02	15,10	15,19	14,94	15,37	23M	7.047
13/10/2023	-1,69%	-0,26	15,08	15,30	15,05	15,41	28M	9.085
11/10/2023	-3,52%	-0,56	15,34	15,90	15,20	16,17	49M	11.741
10/10/2023	3,85%	0,59	15,90	15,39	15,36	16,23	34M	10.023
09/10/2023	0,72%	0,11	15,31	15,16	14,65	15,41	36M	10.404
06/10/2023	-0,98%	-0,15	15,20	15,26	14,77	15,40	31M	7.425
05/10/2023	-2,42%	-0,38	15,35	15,65	14,97	15,77	42M	10.749
04/10/2023	0,06%	0,01	15,73	15,82	15,48	15,97	13M	4.091
03/10/2023	-	-	15,72	15,98	15,60	16,20	31M	8.702

Date,Open,High,Low,Close,Volume
18-Apr-24,18.56,19.11,18.51,18.80,53508048
17-Apr-24,18.41,18.90,18.39,18.63,56350728
16-Apr-24,17.96,18.36,17.55,18.28,58585239
15-Apr-24,19.56,19.65,18.05,18.19,116350301
12-Apr-24,20.40,20.52,19.52,19.61,32214227
11-Apr-24,20.28,20.43,19.70,20.39,37283366
10-Apr-24,20.64,20.64,19.92,20.08,37458458
09-Apr-24,20.66,20.82,20.55,20.65,43838127
08-Apr-24,20.50,20.74,20.26,20.65,32317560
05-Apr-24,20.39,20.68,20.30,20.44,36486061
04-Apr-24,20.61,20.83,20.26,20.29,31847557
03-Apr-24,20.66,20.99,20.57,20.57,53935532
02-Apr-24,20.10,20.78,19.94,20.62,46853588
01-Apr-24,20.34,20.59,20.21,20.25,29710607
28-Mar-24,20.41,20.70,20.36,20.36,32762870
27-Mar-24,20.40,20.68,20.39,20.41,28557303
26-Mar-24,19.94,20.57,19.87,20.36,27784646
25-Mar-24,20.54,20.54,19.79,19.83,14766226
22-Mar-24,20.54,20.62,20.09,20.34,21294441
21-Mar-24,20.90,20.98,20.49,20.65,28873505
20-Mar-24,20.49,20.97,20.21,20.70,18034846
19-Mar-24,20.29,20.42,19.94,20.29,37555783
18-Mar-24,20.83,20.83,20.13,20.28,15443447
15-Mar-24,20.61,21.04,20.61,20.65,162920702
14-Mar-24,20.90,20.90,20.59,20.72,42161101
13-Mar-24,20.31,20.90,20.16,20.90,41537906
12-Mar-24,20.01,20.40,19.70,20.26,93058455
11-Mar-24,19.51,19.91,19.42,19.59,42675219
08-Mar-24,19.07,19.51,18.92,19.51,14489375
07-Mar-24,19.38,19.78,19.12,19.21,25852281
06-Mar-24,19.35,19.60,19.26,19.45,18768694
05-Mar-24,19.25,19.59,19.20,19.30,37697575
04-Mar-24,19.22,19.43,18.96,19.18,25851639
01-Mar-24,19.24,19.37,19.05,19.15,19193934
29-Feb-24,18.64,19.28,18.20,19.28,51897028
28-Feb-24,19.00,19.15,18.59,18.64,24468642
27-Feb-24,19.25,19.42,18.98,19.16,43330555
26-Feb-24,18.99,19.41,18.99,19.15,12834227
23-Feb-24,19.27,19.43,18.59,19.10,20147738
22-Feb-24,19.19,19.45,19.08,19.30,23155654
21-Feb-24,18.93,19.41,18.78,19.15,32446702
20-Feb-24,18.12,19.00,18.00,18.90,54709822
19-Feb-24,18.01,18.32,17.89,18.16,19102225
16-Feb-24,18.09,18.21,17.85,17.98,21959293
15-Feb-24,18.06,18.20,17.79,17.98,31492536
14-Feb-24,18.42,18.50,17.80,17.95,23292171
09-Feb-24,18.89,19.03,18.42,18.42,33480374
08-Feb-24,19.20,19.34,18.95,18.97,59938443
07-Feb-24,18.66,19.20,18.66,19.15,32299154
06-Feb-24,18.28,19.04,18.27,18.78,26843899
05-Feb-24,18.13,18.47,18.13,18.36,36054967
02-Feb-24,18.43,18.68,17.68,18.23,50366778
01-Feb-24,18.50,18.62,18.35,18.50,75887474
31-Jan-24,18.37,19.14,18.37,18.50,33227001
30-Jan-24,18.41,18.59,18.31,18.43,33157724
29-Jan-24,18.35,18.64,18.34,18.50,28249771
26-Jan-24,18.38,18.64,18.31,18.45,24844070
25-Jan-24,18.25,18.57,18.19,18.46,22748086
24-Jan-24,18.67,18.75,18.11,18.20,32338310
23-Jan-24,18.46,18.85,18.43,18.55,36671267
22-Jan-24,18.51,18.51,18.20,18.43,24190818
19-Jan-24,18.17,18.64,17.96,18.39,39698865
18-Jan-24,18.45,18.58,18.02,18.09,29458326
17-Jan-24,17.78,18.63,17.68,18.37,41592946
16-Jan-24,17.70,17.95,17.48,17.79,20313406
15-Jan-24,17.69,18.03,17.61,17.75,11865801
12-Jan-24,17.67,17.94,16.99,17.79,24510113
11-Jan-24,17.85,18.12,17.48,17.59,25092487
10-Jan-24,17.73,17.98,17.55,17.87,16097259
09-Jan-24,17.71,17.72,17.32,17.69,14328013
08-Jan-24,16.74,17.93,16.72,17.73,25856883
05-Jan-24,16.70,17.51,16.70,17.03,52041901
04-Jan-24,17.15,17.23,16.73,16.80,33309209
03-Jan-24,17.49,17.49,16.97,17.15,22010464
02-Jan-24,17.81,18.09,17.54,17.54,36769157
28-Dec-23,17.79,17.99,17.60,17.99,41220935
27-Dec-23,17.62,17.86,17.59,17.75,11217001
26-Dec-23,17.56,17.82,17.56,17.61,19808159
22-Dec-23,17.62,17.78,17.49,17.61,15652458
21-Dec-23,17.90,17.90,17.56,17.67,13568433
20-Dec-23,17.66,17.87,17.43,17.70,31413670
19-Dec-23,17.09,17.63,17.09,17.61,28014782
18-Dec-23,17.20,17.38,16.81,17.10,27852289
15-Dec-23,18.00,18.11,16.81,17.14,43012050
14-Dec-23,17.85,18.41,17.76,18.00,48640981
13-Dec-23,16.64,17.68,16.62,17.68,32516179
12-Dec-23,16.55,16.87,16.53,16.64,17128602
11-Dec-23,16.46,16.60,16.21,16.47,12194003
08-Dec-23,16.68,17.06,16.37,16.59,25906420
07-Dec-23,16.49,16.71,16.02,16.57,62201551
06-Dec-23,16.71,17.03,16.16,16.35,26415843
05-Dec-23,16.88,17.22,16.65,16.65,50668596
04-Dec-23,17.92,17.93,17.17,17.22,41873878
01-Dec-23,17.54,18.06,17.30,17.92,53346543
30-Nov-23,16.98,17.48,16.57,17.48,52638139
29-Nov-23,17.09,17.34,16.80,16.80,16540293
28-Nov-23,16.35,17.03,16.21,16.94,22288931
27-Nov-23,15.90,16.40,15.85,16.37,14746997
24-Nov-23,16.17,16.29,15.79,15.95,16410986
23-Nov-23,16.10,16.38,15.92,16.30,12170971
22-Nov-23,16.22,16.75,16.02,16.02,25009172
21-Nov-23,16.61,16.64,16.09,16.16,24586101
20-Nov-23,16.87,16.95,16.50,16.61,11807983
17-Nov-23,17.09,17.14,16.60,16.71,15759092
16-Nov-23,16.98,17.25,16.74,16.97,50503849
14-Nov-23,16.72,17.34,16.71,16.91,56690826
13-Nov-23,16.45,16.76,16.40,16.70,26236395
10-Nov-23,16.00,16.77,15.96,16.50,35208500
09-Nov-23,15.98,16.83,15.45,15.86,65304441
08-Nov-23,16.36,16.58,15.74,15.90,58837316
07-Nov-23,15.72,16.80,15.69,16.34,37374603
06-Nov-23,16.19,16.29,15.89,15.92,21927402
03-Nov-23,15.75,16.10,15.56,16.00,24992228
01-Nov-23,14.79,15.16,14.61,15.00,15991201
31-Oct-23,14.91,14.95,14.46,14.74,18177679
30-Oct-23,15.27,15.47,14.69,14.77,28622838
27-Oct-23,15.60,15.88,15.21,15.21,25917825
26-Oct-23,14.71,15.57,14.71,15.57,30079975
25-Oct-23,15.04,15.15,14.65,14.67,14183492
24-Oct-23,14.91,15.16,14.69,15.03,20654992
23-Oct-23,14.13,14.92,14.06,14.80,28883853
20-Oct-23,14.40,14.54,14.01,14.21,24010766
19-Oct-23,14.28,14.85,14.12,14.47,34742155
18-Oct-23,14.70,14.84,14.17,14.29,61761604
17-Oct-23,15.02,15.35,14.65,14.65,29128169
16-Oct-23,15.19,15.37,14.94,15.10,23461454
13-Oct-23,15.30,15.41,15.05,15.08,27517037
11-Oct-23,15.90,16.17,15.20,15.34,49252748
10-Oct-23,15.39,16.23,15.36,15.90,34311196
09-Oct-23,15.16,15.41,14.65,15.31,35879240
06-Oct-23,15.26,15.40,14.77,15.20,30572566
05-Oct-23,15.65,15.77,14.97,15.35,41503459
04-Oct-23,15.82,15.97,15.48,15.73,12725380
03-Oct-23,15.98,16.20,15.60,15.72,31496604

*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