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
23/01/2026	1,59%	0,53	33,94	33,58	33,29	34,40	185M	8.574
22/01/2026	0,15%	0,05	33,41	33,64	33,23	34,08	160M	21.988
21/01/2026	2,99%	0,97	33,36	32,84	32,49	33,76	85M	12.554
20/01/2026	-0,64%	-0,21	32,39	32,58	32,17	32,77	70M	8.702
19/01/2026	2,94%	0,93	32,60	31,90	31,75	32,71	56M	8.847
16/01/2026	0,38%	0,12	31,67	31,59	30,92	31,86	135M	20.476
15/01/2026	-0,28%	-0,09	31,55	33,00	31,55	33,24	110M	19.117

14/01/2026	-0,47%	-0,15	31,64	32,07	31,23	32,24	126M	17.404
13/01/2026	-1,91%	-0,62	31,79	32,14	31,59	33,00	118M	16.398
12/01/2026	-3,97%	-1,34	32,41	34,10	32,41	34,20	109M	15.748
09/01/2026	3,81%	1,24	33,75	32,90	32,38	34,09	116M	14.255
08/01/2026	1,78%	0,57	32,51	32,09	32,00	32,92	80M	11.708
07/01/2026	-1,78%	-0,58	31,94	32,48	31,55	32,56	61M	10.897
06/01/2026	-1,22%	-0,40	32,52	33,15	32,52	33,74	106M	14.111
05/01/2026	4,44%	1,40	32,92	31,54	31,26	33,06	86M	13.203
02/01/2026	-2,20%	-0,71	31,52	32,44	31,17	32,58	125M	14.618
30/12/2025	2,55%	0,80	32,23	31,67	31,55	32,30	66M	8.197
29/12/2025	-1,41%	-0,45	31,43	31,88	31,26	32,15	60M	11.058
26/12/2025	-0,96%	-0,31	31,88	32,37	31,65	32,37	61M	9.196
23/12/2025	2,88%	0,90	32,19	31,35	31,30	32,59	68M	11.318
22/12/2025	-2,74%	-0,88	31,29	32,20	30,92	32,26	78M	11.940
19/12/2025	0,91%	0,29	32,17	32,00	31,62	32,61	77M	8.304
18/12/2025	-0,84%	-0,27	31,88	31,72	31,36	32,28	115M	19.290
17/12/2025	-7,08%	-2,45	32,15	32,65	31,60	32,90	176M	20.512
16/12/2025	-5,36%	-1,96	34,60	36,30	34,60	36,30	158M	20.344
15/12/2025	0,72%	0,26	36,56	36,65	36,17	36,85	100M	12.149
12/12/2025	2,25%	0,80	36,30	36,20	35,00	36,61	237M	27.987
11/12/2025	-0,06%	-0,02	35,50	35,36	35,36	35,94	106M	13.318
10/12/2025	0,06%	0,02	35,52	35,66	35,19	35,94	102M	12.333
09/12/2025	-1,80%	-0,65	35,50	36,05	34,80	36,05	119M	14.590
08/12/2025	-0,99%	-0,36	36,15	36,69	36,11	36,93	78M	10.399
05/12/2025	-5,54%	-2,14	36,51	38,65	36,51	38,99	174M	22.534
04/12/2025	4,18%	1,55	38,65	36,36	36,25	38,65	192M	15.762
03/12/2025	-2,27%	-0,86	37,10	38,03	36,93	38,26	124M	13.535
02/12/2025	0,42%	0,16	37,96	37,81	37,62	38,15	115M	13.065
01/12/2025	-1,49%	-0,57	37,80	38,47	37,73	38,47	77M	10.606
28/11/2025	-1,26%	-0,49	38,37	37,92	37,83	38,77	120M	10.601
27/11/2025	0,00%	0,00	38,86	39,06	38,76	39,19	71M	6.947
26/11/2025	0,62%	0,24	38,86	38,76	38,63	39,35	76M	10.460
25/11/2025	0,91%	0,35	38,62	38,41	38,34	39,17	130M	8.885
24/11/2025	1,81%	0,68	38,27	37,74	37,35	38,33	56M	6.733
21/11/2025	0,64%	0,24	37,59	37,20	36,94	37,75	57M	7.224
19/11/2025	0,27%	0,10	37,35	37,25	37,02	37,54	64M	8.830
18/11/2025	0,32%	0,12	37,25	36,92	36,74	37,48	45M	5.351
17/11/2025	-1,75%	-0,66	37,13	37,77	36,93	37,85	48M	5.829
14/11/2025	1,72%	0,64	37,79	37,23	36,54	37,79	50M	6.693
13/11/2025	1,36%	0,50	37,15	36,66	35,97	37,18	142M	17.135
12/11/2025	-0,49%	-0,18	36,65	37,37	36,20	37,85	108M	15.532
11/11/2025	1,04%	0,38	36,83	36,45	36,00	37,34	92M	11.168
10/11/2025	0,30%	0,11	36,45	36,73	36,24	36,97	54M	5.615
07/11/2025	2,22%	0,79	36,34	35,63	35,45	36,39	45M	6.646
06/11/2025	1,08%	0,38	35,55	35,20	34,81	35,72	74M	11.385
05/11/2025	0,54%	0,19	35,17	34,98	34,64	35,86	59M	7.581
04/11/2025	0,20%	0,07	34,98	35,00	34,45	35,06	50M	6.124
03/11/2025	-0,09%	-0,03	34,91	35,05	34,71	35,31	52M	7.978
31/10/2025	0,75%	0,26	34,94	34,81	34,36	34,99	61M	4.920
30/10/2025	0,93%	0,32	34,68	33,85	33,78	34,69	85M	11.533
29/10/2025	1,66%	0,56	34,36	34,00	33,76	34,45	85M	10.707
28/10/2025	-0,15%	-0,05	33,80	33,94	32,95	34,07	103M	12.586
27/10/2025	0,74%	0,25	33,85	33,80	33,48	34,19	82M	8.529
24/10/2025	1,54%	0,51	33,60	33,30	33,14	33,67	36M	4.079
23/10/2025	0,82%	0,27	33,09	32,83	32,69	33,25	64M	10.187
22/10/2025	1,45%	0,47	32,82	32,43	31,93	32,82	37M	4.517
21/10/2025	0,15%	0,05	32,35	32,08	31,35	32,37	85M	8.826
20/10/2025	2,83%	0,89	32,30	31,85	31,53	32,50	72M	11.117
17/10/2025	0,67%	0,21	31,41	30,80	30,80	31,49	54M	8.113
16/10/2025	-0,64%	-0,20	31,20	31,01	30,81	31,29	58M	6.336
15/10/2025	1,78%	0,55	31,40	30,38	30,38	31,40	107M	9.337
14/10/2025	0,33%	0,10	30,85	30,60	30,16	30,91	49M	7.377
13/10/2025	0,33%	0,10	30,75	30,64	30,53	31,18	75M	11.465
10/10/2025	-0,84%	-0,26	30,65	31,35	30,00	31,54	96M	14.411
09/10/2025	-1,28%	-0,40	30,91	31,22	30,47	31,71	76M	10.984
08/10/2025	-0,63%	-0,20	31,31	31,68	30,64	31,68	235M	13.933
07/10/2025	-3,90%	-1,28	31,51	32,72	31,05	32,79	79M	10.542
06/10/2025	-1,77%	-0,59	32,79	33,55	32,79	33,55	29M	5.054
03/10/2025	1,15%	0,38	33,38	32,93	32,77	33,41	30M	5.423
02/10/2025	-2,40%	-0,81	33,00	33,70	32,56	33,84	73M	9.849
01/10/2025	-2,20%	-0,76	33,81	33,77	33,51	34,08	46M	7.079
30/09/2025	2,58%	0,87	34,57	33,99	33,86	34,75	103M	11.118
29/09/2025	1,20%	0,40	33,70	33,80	33,31	33,89	41M	7.128
26/09/2025	1,65%	0,54	33,30	33,30	33,00	33,57	76M	9.953
25/09/2025	-1,62%	-0,54	32,76	33,08	32,75	33,35	47M	6.245
24/09/2025	0,00%	0,00	33,30	33,29	33,08	33,47	45M	6.723
23/09/2025	0,67%	0,22	33,30	33,05	33,05	33,58	48M	4.748
22/09/2025	-0,84%	-0,28	33,08	33,10	32,54	33,25	43M	6.244
19/09/2025	-0,12%	-0,04	33,36	33,57	33,14	33,62	70M	5.888
18/09/2025	-0,30%	-0,10	33,40	33,60	33,15	33,60	44M	5.557
17/09/2025	0,69%	0,23	33,50	33,33	33,21	33,70	79M	8.743
16/09/2025	0,15%	0,05	33,27	33,43	33,21	33,80	51M	7.636
15/09/2025	-1,01%	-0,34	33,22	33,71	33,22	33,78	50M	6.401
12/09/2025	1,36%	0,45	33,56	33,10	32,95	33,75	51M	7.021
11/09/2025	-0,45%	-0,15	33,11	33,29	32,90	33,54	100M	11.039
10/09/2025	-0,60%	-0,20	33,26	33,48	33,23	33,86	48M	7.028
09/09/2025	-3,13%	-1,08	33,46	33,92	32,91	34,43	140M	16.005
08/09/2025	-0,32%	-0,11	34,54	34,65	34,26	34,86	40M	5.520
05/09/2025	1,49%	0,51	34,65	34,26	34,26	35,15	90M	8.343
04/09/2025	0,74%	0,25	34,14	33,89	33,83	34,47	44M	5.496
03/09/2025	-0,62%	-0,21	33,89	34,19	33,65	34,20	66M	9.931
02/09/2025	0,89%	0,30	34,10	33,43	33,05	34,40	61M	9.511
01/09/2025	-1,05%	-0,36	33,80	34,14	33,20	34,38	54M	8.111
29/08/2025	-0,20%	-0,07	34,16	34,37	34,16	34,70	195M	9.153
28/08/2025	1,30%	0,44	34,23	33,80	33,67	34,56	38M	5.382
27/08/2025	1,35%	0,45	33,79	33,30	33,20	33,79	118M	9.578
26/08/2025	-0,15%	-0,05	33,34	33,39	33,29	33,60	33M	5.742
25/08/2025	0,91%	0,30	33,39	33,33	33,03	33,77	48M	7.110
22/08/2025	3,08%	0,99	33,09	32,29	31,96	33,44	61M	9.966
21/08/2025	1,10%	0,35	32,10	31,80	31,72	32,49	72M	10.421
20/08/2025	-1,40%	-0,45	31,75	32,17	31,35	32,17	67M	9.222
19/08/2025	-1,23%	-0,40	32,20	32,25	31,72	32,41	64M	7.580
18/08/2025	1,88%	0,60	32,60	32,00	31,97	32,86	63M	9.248
15/08/2025	-0,62%	-0,20	32,00	32,40	32,00	32,65	77M	11.466
14/08/2025	1,39%	0,44	32,20	31,76	31,54	32,52	66M	8.176
13/08/2025	-1,37%	-0,44	31,76	32,36	31,72	32,36	64M	9.762
12/08/2025	1,16%	0,37	32,20	32,00	31,91	32,66	76M	8.860
11/08/2025	-0,53%	-0,17	31,83	32,11	31,70	32,16	71M	7.475
08/08/2025	-2,44%	-0,80	32,00	32,92	31,91	33,43	159M	13.578
07/08/2025	1,64%	0,53	32,80	32,57	32,12	33,00	63M	8.892
06/08/2025	7,21%	2,17	32,27	30,61	30,55	32,53	162M	22.061
05/08/2025	2,45%	0,72	30,10	29,33	29,22	30,25	69M	8.263
04/08/2025	-2,39%	-0,72	29,38	30,20	29,20	30,60	54M	8.758
01/08/2025	2,24%	0,66	30,10	29,80	29,66	30,69	69M	12.308
31/07/2025	-0,03%	-0,01	29,44	29,11	28,90	29,65	30M	5.764
30/07/2025	1,83%	0,53	29,45	28,68	28,68	29,78	26M	4.197
29/07/2025	2,34%	0,66	28,92	28,30	28,11	28,98	32M	5.396
28/07/2025	-2,85%	-0,83	28,26	29,15	28,24	29,36	58M	9.000
25/07/2025	0,59%	0,17	29,09	28,81	28,78	29,36	46M	6.268
24/07/2025	-0,89%	-0,26	28,92	28,94	28,57	29,05	48M	7.451
23/07/2025	1,32%	0,38	29,18	28,80	28,66	29,46	34M	4.571
22/07/2025	-2,60%	-0,77	28,80	29,50	28,80	29,79	39M	5.770
21/07/2025	-0,81%	-0,24	29,57	29,65	29,48	30,22	35M	5.935
18/07/2025	-1,39%	-0,42	29,81	30,21	29,61	30,21	53M	6.416
17/07/2025	1,99%	0,59	30,23	29,44	29,40	30,26	33M	5.796
16/07/2025	-1,20%	-0,36	29,64	30,06	29,11	30,06	44M	6.486
15/07/2025	-	-	30,00	29,53	29,37	30,18	58M	7.761

Date,Open,High,Low,Close,Volume
23-Jan-26,33.58,34.40,33.29,33.94,185064173
22-Jan-26,33.64,34.08,33.23,33.41,160128249
21-Jan-26,32.84,33.76,32.49,33.36,85485110
20-Jan-26,32.58,32.77,32.17,32.39,70368356
19-Jan-26,31.90,32.71,31.75,32.60,55975879
16-Jan-26,31.59,31.86,30.92,31.67,134590806
15-Jan-26,33.00,33.24,31.55,31.55,109574294
14-Jan-26,32.07,32.24,31.23,31.64,125555744
13-Jan-26,32.14,33.00,31.59,31.79,118018380
12-Jan-26,34.10,34.20,32.41,32.41,108770565
09-Jan-26,32.90,34.09,32.38,33.75,115775224
08-Jan-26,32.09,32.92,32.00,32.51,80239118
07-Jan-26,32.48,32.56,31.55,31.94,61294150
06-Jan-26,33.15,33.74,32.52,32.52,106477594
05-Jan-26,31.54,33.06,31.26,32.92,86447585
02-Jan-26,32.44,32.58,31.17,31.52,124752711
30-Dec-25,31.67,32.30,31.55,32.23,66494995
29-Dec-25,31.88,32.15,31.26,31.43,59574105
26-Dec-25,32.37,32.37,31.65,31.88,61044219
23-Dec-25,31.35,32.59,31.30,32.19,67968037
22-Dec-25,32.20,32.26,30.92,31.29,77962901
19-Dec-25,32.00,32.61,31.62,32.17,76614626
18-Dec-25,31.72,32.28,31.36,31.88,115233282
17-Dec-25,32.65,32.90,31.60,32.15,176384136
16-Dec-25,36.30,36.30,34.60,34.60,158359111
15-Dec-25,36.65,36.85,36.17,36.56,100174663
12-Dec-25,36.20,36.61,35.00,36.30,237067359
11-Dec-25,35.36,35.94,35.36,35.50,105649728
10-Dec-25,35.66,35.94,35.19,35.52,102325203
09-Dec-25,36.05,36.05,34.80,35.50,119443318
08-Dec-25,36.69,36.93,36.11,36.15,78126092
05-Dec-25,38.65,38.99,36.51,36.51,174301017
04-Dec-25,36.36,38.65,36.25,38.65,192374127
03-Dec-25,38.03,38.26,36.93,37.10,123792598
02-Dec-25,37.81,38.15,37.62,37.96,115017719
01-Dec-25,38.47,38.47,37.73,37.80,77234098
28-Nov-25,37.92,38.77,37.83,38.37,119601118
27-Nov-25,39.06,39.19,38.76,38.86,71150297
26-Nov-25,38.76,39.35,38.63,38.86,76134039
25-Nov-25,38.41,39.17,38.34,38.62,130173783
24-Nov-25,37.74,38.33,37.35,38.27,55996824
21-Nov-25,37.20,37.75,36.94,37.59,56815131
19-Nov-25,37.25,37.54,37.02,37.35,63597990
18-Nov-25,36.92,37.48,36.74,37.25,44821531
17-Nov-25,37.77,37.85,36.93,37.13,47939504
14-Nov-25,37.23,37.79,36.54,37.79,50107195
13-Nov-25,36.66,37.18,35.97,37.15,141861161
12-Nov-25,37.37,37.85,36.20,36.65,108146797
11-Nov-25,36.45,37.34,36.00,36.83,92400351
10-Nov-25,36.73,36.97,36.24,36.45,54269513
07-Nov-25,35.63,36.39,35.45,36.34,45498993
06-Nov-25,35.20,35.72,34.81,35.55,73649630
05-Nov-25,34.98,35.86,34.64,35.17,59070419
04-Nov-25,35.00,35.06,34.45,34.98,49634281
03-Nov-25,35.05,35.31,34.71,34.91,52396182
31-Oct-25,34.81,34.99,34.36,34.94,61142739
30-Oct-25,33.85,34.69,33.78,34.68,84685110
29-Oct-25,34.00,34.45,33.76,34.36,84837098
28-Oct-25,33.94,34.07,32.95,33.80,103432975
27-Oct-25,33.80,34.19,33.48,33.85,81957471
24-Oct-25,33.30,33.67,33.14,33.60,35923363
23-Oct-25,32.83,33.25,32.69,33.09,64213068
22-Oct-25,32.43,32.82,31.93,32.82,36646561
21-Oct-25,32.08,32.37,31.35,32.35,84916488
20-Oct-25,31.85,32.50,31.53,32.30,71895204
17-Oct-25,30.80,31.49,30.80,31.41,53600960
16-Oct-25,31.01,31.29,30.81,31.20,58040432
15-Oct-25,30.38,31.40,30.38,31.40,107444865
14-Oct-25,30.60,30.91,30.16,30.85,48960853
13-Oct-25,30.64,31.18,30.53,30.75,74651584
10-Oct-25,31.35,31.54,30.00,30.65,95867893
09-Oct-25,31.22,31.71,30.47,30.91,76122004
08-Oct-25,31.68,31.68,30.64,31.31,235175704
07-Oct-25,32.72,32.79,31.05,31.51,79415222
06-Oct-25,33.55,33.55,32.79,32.79,29006050
03-Oct-25,32.93,33.41,32.77,33.38,30441744
02-Oct-25,33.70,33.84,32.56,33.00,72950561
01-Oct-25,33.77,34.08,33.51,33.81,45907246
30-Sep-25,33.99,34.75,33.86,34.57,102793698
29-Sep-25,33.80,33.89,33.31,33.70,41098439
26-Sep-25,33.30,33.57,33.00,33.30,75536377
25-Sep-25,33.08,33.35,32.75,32.76,47205330
24-Sep-25,33.29,33.47,33.08,33.30,45411229
23-Sep-25,33.05,33.58,33.05,33.30,48463933
22-Sep-25,33.10,33.25,32.54,33.08,42569227
19-Sep-25,33.57,33.62,33.14,33.36,70062300
18-Sep-25,33.60,33.60,33.15,33.40,44112136
17-Sep-25,33.33,33.70,33.21,33.50,79208163
16-Sep-25,33.43,33.80,33.21,33.27,50811535
15-Sep-25,33.71,33.78,33.22,33.22,50222520
12-Sep-25,33.10,33.75,32.95,33.56,51091881
11-Sep-25,33.29,33.54,32.90,33.11,99934871
10-Sep-25,33.48,33.86,33.23,33.26,47874773
09-Sep-25,33.92,34.43,32.91,33.46,140401164
08-Sep-25,34.65,34.86,34.26,34.54,39775147
05-Sep-25,34.26,35.15,34.26,34.65,90183081
04-Sep-25,33.89,34.47,33.83,34.14,43766004
03-Sep-25,34.19,34.20,33.65,33.89,66481165
02-Sep-25,33.43,34.40,33.05,34.10,61112844
01-Sep-25,34.14,34.38,33.20,33.80,54066168
29-Aug-25,34.37,34.70,34.16,34.16,195345658
28-Aug-25,33.80,34.56,33.67,34.23,37932410
27-Aug-25,33.30,33.79,33.20,33.79,117906983
26-Aug-25,33.39,33.60,33.29,33.34,32580540
25-Aug-25,33.33,33.77,33.03,33.39,47568396
22-Aug-25,32.29,33.44,31.96,33.09,60837521
21-Aug-25,31.80,32.49,31.72,32.10,72131956
20-Aug-25,32.17,32.17,31.35,31.75,66742605
19-Aug-25,32.25,32.41,31.72,32.20,64089574
18-Aug-25,32.00,32.86,31.97,32.60,63400545
15-Aug-25,32.40,32.65,32.00,32.00,77253854
14-Aug-25,31.76,32.52,31.54,32.20,66469312
13-Aug-25,32.36,32.36,31.72,31.76,63847270
12-Aug-25,32.00,32.66,31.91,32.20,75840186
11-Aug-25,32.11,32.16,31.70,31.83,71005124
08-Aug-25,32.92,33.43,31.91,32.00,158660089
07-Aug-25,32.57,33.00,32.12,32.80,63153825
06-Aug-25,30.61,32.53,30.55,32.27,162467753
05-Aug-25,29.33,30.25,29.22,30.10,68792300
04-Aug-25,30.20,30.60,29.20,29.38,53633767
01-Aug-25,29.80,30.69,29.66,30.10,68849995
31-Jul-25,29.11,29.65,28.90,29.44,30249737
30-Jul-25,28.68,29.78,28.68,29.45,25955544
29-Jul-25,28.30,28.98,28.11,28.92,31779613
28-Jul-25,29.15,29.36,28.24,28.26,57865881
25-Jul-25,28.81,29.36,28.78,29.09,45906320
24-Jul-25,28.94,29.05,28.57,28.92,48324733
23-Jul-25,28.80,29.46,28.66,29.18,33617989
22-Jul-25,29.50,29.79,28.80,28.80,38550079
21-Jul-25,29.65,30.22,29.48,29.57,34945784
18-Jul-25,30.21,30.21,29.61,29.81,52937222
17-Jul-25,29.44,30.26,29.40,30.23,32932273
16-Jul-25,30.06,30.06,29.11,29.64,44317719
15-Jul-25,29.53,30.18,29.37,30.00,58043163

*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