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
05/08/2026	0,88%	0,28	32,03	32,30	31,73	33,32	180M	22.547
04/08/2026	0,95%	0,30	31,75	31,95	31,01	32,22	124M	13.350
03/08/2026	4,52%	1,36	31,45	30,40	30,40	31,67	132M	15.959
31/07/2026	-1,02%	-0,31	30,09	30,56	30,00	30,99	67M	10.031
30/07/2026	5,37%	1,55	30,40	29,04	29,04	30,53	88M	9.795
29/07/2026	-4,15%	-1,25	28,85	30,08	28,70	30,09	83M	11.127
28/07/2026	-0,95%	-0,29	30,10	31,30	29,95	31,44	60M	8.518
27/07/2026	3,54%	1,04	30,39	29,51	29,51	30,48	82M	10.769
24/07/2026	-0,91%	-0,27	29,35	29,42	29,29	29,89	58M	7.708
23/07/2026	-1,92%	-0,58	29,62	30,02	29,31	30,02	56M	7.730
22/07/2026	0,83%	0,25	30,20	30,04	29,81	30,56	63M	10.650
21/07/2026	-0,79%	-0,24	29,95	30,10	29,46	30,50	83M	11.278
20/07/2026	-1,57%	-0,48	30,19	30,67	30,16	30,86	91M	12.632
17/07/2026	-1,98%	-0,62	30,67	31,19	30,39	31,34	187M	12.969
16/07/2026	-4,40%	-1,44	31,29	32,73	31,29	32,73	139M	9.623
15/07/2026	-2,56%	-0,86	32,73	33,49	32,70	33,67	63M	8.235
14/07/2026	1,42%	0,47	33,59	33,36	32,63	33,99	135M	14.569
13/07/2026	-3,19%	-1,09	33,12	34,11	33,12	34,26	100M	12.078
10/07/2026	4,62%	1,51	34,21	33,82	33,66	34,31	122M	13.857
09/07/2026	4,37%	1,37	32,70	31,51	31,06	32,89	193M	16.782
08/07/2026	-7,85%	-2,67	31,33	32,82	30,80	32,99	318M	34.726
07/07/2026	0,59%	0,20	34,00	33,93	33,10	34,09	90M	9.263
06/07/2026	-3,24%	-1,13	33,80	34,80	33,59	34,86	81M	9.387
03/07/2026	0,60%	0,21	34,93	35,10	34,61	35,39	45M	4.487
02/07/2026	-0,20%	-0,07	34,72	35,01	34,50	35,50	53M	8.000
01/07/2026	-0,77%	-0,27	34,79	34,60	34,38	34,93	110M	11.126
30/06/2026	-0,85%	-0,30	35,06	35,24	34,57	35,36	86M	10.207
29/06/2026	0,71%	0,25	35,36	35,05	34,97	35,49	55M	5.788
26/06/2026	1,15%	0,40	35,11	34,68	34,47	35,68	128M	14.587
25/06/2026	-0,72%	-0,25	34,71	35,06	34,71	35,92	370M	15.462
24/06/2026	1,84%	0,63	34,96	34,17	33,85	35,14	154M	18.961
23/06/2026	1,36%	0,46	34,33	33,60	33,39	34,70	96M	11.916
22/06/2026	1,80%	0,60	33,87	33,30	33,10	34,14	114M	14.841
19/06/2026	1,68%	0,55	33,27	32,63	32,63	33,55	134M	7.848
18/06/2026	2,63%	0,84	32,72	32,00	32,00	33,08	90M	9.116
17/06/2026	-2,51%	-0,82	31,88	32,54	31,88	33,47	114M	12.935
16/06/2026	-1,15%	-0,38	32,70	32,95	32,19	33,08	86M	10.349
15/06/2026	3,02%	0,97	33,08	33,00	32,70	33,90	239M	21.893
12/06/2026	0,72%	0,23	32,11	31,69	31,28	32,71	145M	18.603
11/06/2026	5,21%	1,58	31,88	30,29	29,83	31,88	133M	14.975
10/06/2026	0,33%	0,10	30,30	30,08	29,80	30,40	223M	10.517
09/06/2026	4,17%	1,21	30,20	29,90	29,37	30,47	165M	18.265
08/06/2026	1,01%	0,29	28,99	28,76	28,60	29,25	46M	9.339
05/06/2026	-2,55%	-0,75	28,70	29,45	28,70	29,59	133M	14.938
03/06/2026	-6,00%	-1,88	29,45	30,98	29,22	30,98	120M	13.565
02/06/2026	0,03%	0,01	31,33	31,33	31,08	31,86	101M	9.715
01/06/2026	-1,29%	-0,41	31,32	31,95	31,04	32,04	141M	14.639
29/05/2026	-1,40%	-0,45	31,73	32,17	31,55	32,36	92M	12.412
28/05/2026	2,22%	0,70	32,18	31,63	31,02	32,58	136M	15.427
27/05/2026	-1,87%	-0,60	31,48	32,52	31,41	33,05	78M	10.477
26/05/2026	0,63%	0,20	32,08	31,54	31,30	32,23	103M	15.784
25/05/2026	4,42%	1,35	31,88	30,94	30,86	31,91	67M	10.241
22/05/2026	-2,15%	-0,67	30,53	31,09	30,34	31,45	77M	13.184
21/05/2026	-0,32%	-0,10	31,20	30,97	30,81	31,93	111M	13.613
20/05/2026	8,53%	2,46	31,30	28,98	28,93	31,40	128M	12.982
19/05/2026	-2,20%	-0,65	28,84	29,10	28,67	29,32	81M	11.548
18/05/2026	-2,90%	-0,88	29,49	29,66	29,09	29,83	109M	11.903
15/05/2026	-0,75%	-0,23	30,37	29,94	29,89	31,12	377M	14.247
14/05/2026	0,10%	0,03	30,60	31,01	30,38	31,25	180M	23.661
13/05/2026	0,53%	0,16	30,57	30,63	30,25	32,52	444M	26.255
12/05/2026	-0,43%	-0,13	30,41	30,39	30,32	31,52	108M	14.999
11/05/2026	-2,33%	-0,73	30,54	30,90	30,18	31,34	81M	10.782
08/05/2026	0,10%	0,03	31,27	31,61	31,10	32,23	99M	10.358
07/05/2026	-0,76%	-0,24	31,24	31,74	30,91	31,75	218M	19.331
06/05/2026	6,89%	2,03	31,48	30,80	30,58	31,63	254M	27.316
05/05/2026	0,89%	0,26	29,45	29,00	28,95	29,86	133M	14.164
04/05/2026	-2,89%	-0,87	29,19	30,06	29,00	30,24	220M	22.104
30/04/2026	2,52%	0,74	30,06	29,59	29,24	30,12	138M	11.109
29/04/2026	-1,45%	-0,43	29,32	29,68	29,12	29,68	131M	12.794
28/04/2026	-1,49%	-0,45	29,75	30,05	29,36	30,06	185M	21.402
27/04/2026	-7,76%	-2,54	30,20	32,75	30,14	32,75	181M	20.847
24/04/2026	-2,56%	-0,86	32,74	33,49	32,56	33,75	107M	15.847
23/04/2026	-1,55%	-0,53	33,60	34,11	33,20	34,32	100M	12.682
22/04/2026	-1,27%	-0,44	34,13	34,50	33,75	34,52	93M	12.263
20/04/2026	-1,54%	-0,54	34,57	35,00	34,24	35,10	57M	9.070
17/04/2026	2,63%	0,90	35,11	34,94	34,72	35,74	144M	17.010
16/04/2026	-2,42%	-0,85	34,21	35,29	34,10	35,38	108M	12.715
15/04/2026	-3,65%	-1,33	35,06	36,13	34,52	36,51	152M	17.358
14/04/2026	0,55%	0,20	36,39	36,69	35,95	36,76	114M	14.281
13/04/2026	0,89%	0,32	36,19	35,69	35,31	36,69	113M	14.251
10/04/2026	-3,08%	-1,14	35,87	36,94	35,65	37,28	241M	19.711
09/04/2026	3,38%	1,21	37,01	35,85	35,22	37,45	152M	19.826
08/04/2026	4,74%	1,62	35,80	37,87	35,55	37,89	187M	24.397
07/04/2026	-5,13%	-1,85	34,18	35,76	33,50	35,99	146M	14.537
06/04/2026	-0,19%	-0,07	36,03	36,15	35,66	36,69	100M	14.795
02/04/2026	-2,19%	-0,81	36,10	35,36	34,87	36,27	164M	20.326
01/04/2026	4,32%	1,53	36,91	35,69	35,69	37,28	215M	26.386
31/03/2026	3,30%	1,13	35,38	34,75	34,17	35,82	150M	18.269
30/03/2026	0,94%	0,32	34,25	34,35	33,69	34,61	104M	14.432
27/03/2026	-4,56%	-1,62	33,93	35,20	33,90	35,28	86M	10.964
26/03/2026	-2,71%	-0,99	35,55	36,13	35,31	36,33	170M	18.445
25/03/2026	2,78%	0,99	36,54	36,14	35,78	36,89	148M	23.149
24/03/2026	1,14%	0,40	35,55	35,15	34,24	35,77	110M	14.901
23/03/2026	6,32%	2,09	35,15	33,80	33,80	35,47	93M	14.504
20/03/2026	-3,45%	-1,18	33,06	34,10	32,52	34,10	226M	15.976
19/03/2026	-2,84%	-1,00	34,24	34,40	33,59	34,80	152M	23.545
18/03/2026	-2,92%	-1,06	35,24	36,09	35,22	36,39	102M	16.450
17/03/2026	-0,52%	-0,19	36,30	36,45	35,90	37,44	103M	15.110
16/03/2026	1,53%	0,55	36,49	36,78	36,22	37,14	68M	10.479
13/03/2026	-0,72%	-0,26	35,94	36,34	35,62	37,50	182M	17.526
12/03/2026	-2,95%	-1,10	36,20	36,90	35,77	37,00	133M	21.689
11/03/2026	4,13%	1,48	37,30	35,61	35,61	37,99	175M	17.959
10/03/2026	0,65%	0,23	35,82	36,06	34,97	36,94	136M	19.347
09/03/2026	-0,25%	-0,09	35,59	35,49	34,57	35,96	162M	22.823
06/03/2026	0,25%	0,09	35,68	35,18	34,41	35,95	145M	16.869
05/03/2026	-3,60%	-1,33	35,59	36,81	35,23	37,22	92M	12.594
04/03/2026	0,74%	0,27	36,92	37,05	36,92	38,13	107M	13.466
03/03/2026	-4,90%	-1,89	36,65	36,29	36,25	37,24	129M	17.810
02/03/2026	-0,82%	-0,32	38,54	38,12	37,78	38,90	84M	10.680
27/02/2026	-1,62%	-0,64	38,86	39,50	38,02	39,99	96M	10.944
26/02/2026	0,77%	0,30	39,50	39,46	38,97	39,78	103M	13.337
25/02/2026	-1,88%	-0,75	39,20	40,04	38,65	40,04	123M	15.466
24/02/2026	-0,99%	-0,40	39,95	40,39	39,73	40,69	154M	19.933
23/02/2026	-3,17%	-1,32	40,35	41,70	40,35	41,75	91M	9.817
20/02/2026	0,85%	0,35	41,67	41,13	40,58	41,71	84M	10.247
19/02/2026	0,76%	0,31	41,32	41,01	40,83	41,67	89M	11.602
18/02/2026	0,51%	0,21	41,01	40,80	40,41	41,76	97M	12.905
13/02/2026	3,50%	1,38	40,80	38,54	38,44	40,93	100M	13.368
12/02/2026	0,74%	0,29	39,42	38,94	38,69	39,91	93M	13.095
11/02/2026	0,26%	0,10	39,13	39,24	38,33	39,45	102M	12.924
10/02/2026	2,33%	0,89	39,03	38,11	37,95	39,40	120M	13.194
09/02/2026	-0,94%	-0,36	38,14	38,65	37,63	38,74	94M	11.285
06/02/2026	4,65%	1,71	38,50	36,94	36,65	38,71	172M	14.809
05/02/2026	2,39%	0,86	36,79	35,36	35,36	37,09	131M	13.210
04/02/2026	-1,29%	-0,47	35,93	36,39	35,26	36,88	108M	13.157
03/02/2026	-0,08%	-0,03	36,40	36,51	36,40	37,52	99M	9.590
02/02/2026	5,44%	1,88	36,43	34,75	34,70	36,94	215M	25.356
30/01/2026	0,93%	0,32	34,55	34,39	34,11	34,75	99M	12.634
29/01/2026	-2,26%	-0,79	34,23	35,41	33,72	35,52	127M	16.909
28/01/2026	-1,21%	-0,43	35,02	35,48	34,15	35,69	134M	17.686
27/01/2026	3,75%	1,28	35,45	34,64	34,61	35,87	122M	17.290
26/01/2026	0,68%	0,23	34,17	33,99	33,34	34,48	75M	10.044
23/01/2026	1,59%	0,53	33,94	33,58	33,29	34,40	185M	8.574
22/01/2026	-	-	33,41	33,64	33,23	34,08	160M	21.988

Date,Open,High,Low,Close,Volume
05-Aug-26,32.30,33.32,31.73,32.03,179883411
04-Aug-26,31.95,32.22,31.01,31.75,123551281
03-Aug-26,30.40,31.67,30.40,31.45,131888912
31-Jul-26,30.56,30.99,30.00,30.09,66929392
30-Jul-26,29.04,30.53,29.04,30.40,88364910
29-Jul-26,30.08,30.09,28.70,28.85,83471961
28-Jul-26,31.30,31.44,29.95,30.10,60016407
27-Jul-26,29.51,30.48,29.51,30.39,82041240
24-Jul-26,29.42,29.89,29.29,29.35,58111769
23-Jul-26,30.02,30.02,29.31,29.62,56031168
22-Jul-26,30.04,30.56,29.81,30.20,62514264
21-Jul-26,30.10,30.50,29.46,29.95,82546831
20-Jul-26,30.67,30.86,30.16,30.19,91142405
17-Jul-26,31.19,31.34,30.39,30.67,187357774
16-Jul-26,32.73,32.73,31.29,31.29,139425870
15-Jul-26,33.49,33.67,32.70,32.73,63152342
14-Jul-26,33.36,33.99,32.63,33.59,134651055
13-Jul-26,34.11,34.26,33.12,33.12,100202298
10-Jul-26,33.82,34.31,33.66,34.21,122424159
09-Jul-26,31.51,32.89,31.06,32.70,193077674
08-Jul-26,32.82,32.99,30.80,31.33,317744530
07-Jul-26,33.93,34.09,33.10,34.00,90277013
06-Jul-26,34.80,34.86,33.59,33.80,80762536
03-Jul-26,35.10,35.39,34.61,34.93,44539015
02-Jul-26,35.01,35.50,34.50,34.72,52562147
01-Jul-26,34.60,34.93,34.38,34.79,110407438
30-Jun-26,35.24,35.36,34.57,35.06,85518770
29-Jun-26,35.05,35.49,34.97,35.36,54588655
26-Jun-26,34.68,35.68,34.47,35.11,128458961
25-Jun-26,35.06,35.92,34.71,34.71,369829240
24-Jun-26,34.17,35.14,33.85,34.96,154084536
23-Jun-26,33.60,34.70,33.39,34.33,95789876
22-Jun-26,33.30,34.14,33.10,33.87,114486106
19-Jun-26,32.63,33.55,32.63,33.27,133716862
18-Jun-26,32.00,33.08,32.00,32.72,89926019
17-Jun-26,32.54,33.47,31.88,31.88,113994297
16-Jun-26,32.95,33.08,32.19,32.70,86089233
15-Jun-26,33.00,33.90,32.70,33.08,238570703
12-Jun-26,31.69,32.71,31.28,32.11,144703940
11-Jun-26,30.29,31.88,29.83,31.88,133208576
10-Jun-26,30.08,30.40,29.80,30.30,222875517
09-Jun-26,29.90,30.47,29.37,30.20,164718375
08-Jun-26,28.76,29.25,28.60,28.99,45910268
05-Jun-26,29.45,29.59,28.70,28.70,132753454
03-Jun-26,30.98,30.98,29.22,29.45,120062642
02-Jun-26,31.33,31.86,31.08,31.33,101408360
01-Jun-26,31.95,32.04,31.04,31.32,140799193
29-May-26,32.17,32.36,31.55,31.73,92449773
28-May-26,31.63,32.58,31.02,32.18,136258755
27-May-26,32.52,33.05,31.41,31.48,77576798
26-May-26,31.54,32.23,31.30,32.08,102513112
25-May-26,30.94,31.91,30.86,31.88,67385759
22-May-26,31.09,31.45,30.34,30.53,76702756
21-May-26,30.97,31.93,30.81,31.20,111195663
20-May-26,28.98,31.40,28.93,31.30,128457597
19-May-26,29.10,29.32,28.67,28.84,80690162
18-May-26,29.66,29.83,29.09,29.49,108750525
15-May-26,29.94,31.12,29.89,30.37,377147326
14-May-26,31.01,31.25,30.38,30.60,180485470
13-May-26,30.63,32.52,30.25,30.57,444065265
12-May-26,30.39,31.52,30.32,30.41,107794088
11-May-26,30.90,31.34,30.18,30.54,80763011
08-May-26,31.61,32.23,31.10,31.27,98891592
07-May-26,31.74,31.75,30.91,31.24,217937468
06-May-26,30.80,31.63,30.58,31.48,253714542
05-May-26,29.00,29.86,28.95,29.45,133143866
04-May-26,30.06,30.24,29.00,29.19,219967077
30-Apr-26,29.59,30.12,29.24,30.06,138044818
29-Apr-26,29.68,29.68,29.12,29.32,130962018
28-Apr-26,30.05,30.06,29.36,29.75,185285058
27-Apr-26,32.75,32.75,30.14,30.20,181289901
24-Apr-26,33.49,33.75,32.56,32.74,106645239
23-Apr-26,34.11,34.32,33.20,33.60,100313330
22-Apr-26,34.50,34.52,33.75,34.13,93469540
20-Apr-26,35.00,35.10,34.24,34.57,57210844
17-Apr-26,34.94,35.74,34.72,35.11,144290590
16-Apr-26,35.29,35.38,34.10,34.21,107700255
15-Apr-26,36.13,36.51,34.52,35.06,152332627
14-Apr-26,36.69,36.76,35.95,36.39,114390623
13-Apr-26,35.69,36.69,35.31,36.19,112815505
10-Apr-26,36.94,37.28,35.65,35.87,241144359
09-Apr-26,35.85,37.45,35.22,37.01,151907585
08-Apr-26,37.87,37.89,35.55,35.80,187174526
07-Apr-26,35.76,35.99,33.50,34.18,145655454
06-Apr-26,36.15,36.69,35.66,36.03,100310013
02-Apr-26,35.36,36.27,34.87,36.10,163810709
01-Apr-26,35.69,37.28,35.69,36.91,214797637
31-Mar-26,34.75,35.82,34.17,35.38,149762596
30-Mar-26,34.35,34.61,33.69,34.25,104328642
27-Mar-26,35.20,35.28,33.90,33.93,85991758
26-Mar-26,36.13,36.33,35.31,35.55,170212817
25-Mar-26,36.14,36.89,35.78,36.54,147737768
24-Mar-26,35.15,35.77,34.24,35.55,110464175
23-Mar-26,33.80,35.47,33.80,35.15,92798984
20-Mar-26,34.10,34.10,32.52,33.06,226176995
19-Mar-26,34.40,34.80,33.59,34.24,151835365
18-Mar-26,36.09,36.39,35.22,35.24,102359445
17-Mar-26,36.45,37.44,35.90,36.30,103436050
16-Mar-26,36.78,37.14,36.22,36.49,68133906
13-Mar-26,36.34,37.50,35.62,35.94,181630888
12-Mar-26,36.90,37.00,35.77,36.20,132541635
11-Mar-26,35.61,37.99,35.61,37.30,175316465
10-Mar-26,36.06,36.94,34.97,35.82,135648997
09-Mar-26,35.49,35.96,34.57,35.59,161873749
06-Mar-26,35.18,35.95,34.41,35.68,145309246
05-Mar-26,36.81,37.22,35.23,35.59,92076878
04-Mar-26,37.05,38.13,36.92,36.92,107302091
03-Mar-26,36.29,37.24,36.25,36.65,129116568
02-Mar-26,38.12,38.90,37.78,38.54,83985299
27-Feb-26,39.50,39.99,38.02,38.86,95564918
26-Feb-26,39.46,39.78,38.97,39.50,103493503
25-Feb-26,40.04,40.04,38.65,39.20,123119029
24-Feb-26,40.39,40.69,39.73,39.95,154320193
23-Feb-26,41.70,41.75,40.35,40.35,91202067
20-Feb-26,41.13,41.71,40.58,41.67,84449443
19-Feb-26,41.01,41.67,40.83,41.32,88737454
18-Feb-26,40.80,41.76,40.41,41.01,97182435
13-Feb-26,38.54,40.93,38.44,40.80,100156961
12-Feb-26,38.94,39.91,38.69,39.42,93249290
11-Feb-26,39.24,39.45,38.33,39.13,101643120
10-Feb-26,38.11,39.40,37.95,39.03,119993405
09-Feb-26,38.65,38.74,37.63,38.14,93716144
06-Feb-26,36.94,38.71,36.65,38.50,171740796
05-Feb-26,35.36,37.09,35.36,36.79,130557306
04-Feb-26,36.39,36.88,35.26,35.93,108150569
03-Feb-26,36.51,37.52,36.40,36.40,98722209
02-Feb-26,34.75,36.94,34.70,36.43,215082393
30-Jan-26,34.39,34.75,34.11,34.55,98662461
29-Jan-26,35.41,35.52,33.72,34.23,127214428
28-Jan-26,35.48,35.69,34.15,35.02,134031785
27-Jan-26,34.64,35.87,34.61,35.45,121912508
26-Jan-26,33.99,34.48,33.34,34.17,74601212
23-Jan-26,33.58,34.40,33.29,33.94,185064173
22-Jan-26,33.64,34.08,33.23,33.41,160128249

*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