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
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	2,15%	0,63	30,00	29,53	29,37	30,18	58M	7.761
14/07/2025	-1,28%	-0,38	29,37	29,40	29,02	29,87	35M	6.114
11/07/2025	0,34%	0,10	29,75	29,66	29,34	30,04	61M	5.356
10/07/2025	-1,92%	-0,58	29,65	29,85	29,12	29,89	56M	7.469
09/07/2025	0,23%	0,07	30,23	30,16	29,58	30,57	124M	13.117
08/07/2025	2,13%	0,63	30,16	29,71	28,86	30,38	98M	11.634
07/07/2025	-1,40%	-0,42	29,53	29,79	29,47	30,20	38M	5.933
04/07/2025	1,87%	0,55	29,95	29,40	29,14	30,11	21M	3.906
03/07/2025	2,58%	0,74	29,40	28,82	28,68	29,58	58M	10.209
02/07/2025	-4,82%	-1,45	28,66	30,19	28,62	30,21	80M	9.441
01/07/2025	3,12%	0,91	30,11	29,56	29,32	30,19	56M	8.952
27/06/2025	-0,88%	-0,26	29,20	29,28	28,88	29,42	36M	6.410
26/06/2025	-0,71%	-0,21	29,46	29,79	29,30	30,10	51M	7.265
25/06/2025	1,92%	0,56	29,67	28,88	28,60	29,98	91M	14.463
24/06/2025	1,78%	0,51	29,11	28,77	28,47	29,34	49M	8.320
23/06/2025	-1,89%	-0,55	28,60	29,14	28,31	29,14	75M	11.105
20/06/2025	-0,88%	-0,26	29,15	29,30	28,55	29,34	68M	7.652
18/06/2025	-1,41%	-0,42	29,41	30,00	29,30	30,34	63M	11.818
17/06/2025	1,12%	0,33	29,83	29,30	29,30	29,93	51M	8.387
16/06/2025	1,41%	0,41	29,50	29,46	29,12	29,63	31M	5.612
13/06/2025	-2,38%	-0,71	29,09	29,79	29,05	29,79	65M	7.175
12/06/2025	-0,67%	-0,20	29,80	30,00	29,61	30,28	33M	5.413
11/06/2025	-1,77%	-0,54	30,00	30,50	29,91	30,95	78M	12.387
10/06/2025	1,19%	0,36	30,54	30,45	30,03	30,71	73M	11.024
09/06/2025	1,93%	0,57	30,18	29,60	29,25	30,31	61M	9.139
06/06/2025	-0,67%	-0,20	29,61	29,85	29,21	30,08	69M	11.107
05/06/2025	0,20%	0,06	29,81	29,90	29,40	30,16	63M	7.273
04/06/2025	0,85%	0,25	29,75	29,66	29,32	29,91	89M	14.044
03/06/2025	1,97%	0,57	29,50	28,86	28,62	29,70	85M	10.988
02/06/2025	0,94%	0,27	28,93	28,62	28,04	29,32	120M	13.231
30/05/2025	-1,82%	-0,53	28,66	29,20	28,57	29,25	125M	15.341
29/05/2025	-	-	29,19	29,53	28,77	29,54	71M	11.586

Date,Open,High,Low,Close,Volume
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
14-Jul-25,29.40,29.87,29.02,29.37,34633871
11-Jul-25,29.66,30.04,29.34,29.75,61397375
10-Jul-25,29.85,29.89,29.12,29.65,55839267
09-Jul-25,30.16,30.57,29.58,30.23,124403764
08-Jul-25,29.71,30.38,28.86,30.16,97533825
07-Jul-25,29.79,30.20,29.47,29.53,37877430
04-Jul-25,29.40,30.11,29.14,29.95,21192298
03-Jul-25,28.82,29.58,28.68,29.40,57551738
02-Jul-25,30.19,30.21,28.62,28.66,80283623
01-Jul-25,29.56,30.19,29.32,30.11,55990065
27-Jun-25,29.28,29.42,28.88,29.20,36150500
26-Jun-25,29.79,30.10,29.30,29.46,51264951
25-Jun-25,28.88,29.98,28.60,29.67,90911023
24-Jun-25,28.77,29.34,28.47,29.11,49170202
23-Jun-25,29.14,29.14,28.31,28.60,74708531
20-Jun-25,29.30,29.34,28.55,29.15,67843486
18-Jun-25,30.00,30.34,29.30,29.41,62906804
17-Jun-25,29.30,29.93,29.30,29.83,50718204
16-Jun-25,29.46,29.63,29.12,29.50,31310321
13-Jun-25,29.79,29.79,29.05,29.09,65251472
12-Jun-25,30.00,30.28,29.61,29.80,32591435
11-Jun-25,30.50,30.95,29.91,30.00,77542531
10-Jun-25,30.45,30.71,30.03,30.54,73318560
09-Jun-25,29.60,30.31,29.25,30.18,60534809
06-Jun-25,29.85,30.08,29.21,29.61,69324588
05-Jun-25,29.90,30.16,29.40,29.81,62983825
04-Jun-25,29.66,29.91,29.32,29.75,88801181
03-Jun-25,28.86,29.70,28.62,29.50,85194256
02-Jun-25,28.62,29.32,28.04,28.93,120308830
30-May-25,29.20,29.25,28.57,28.66,124827176
29-May-25,29.53,29.54,28.77,29.19,71018698

*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