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
03/10/2024	-1,50%	-0,35	22,95	23,16	22,79	23,22	57M	8.288
02/10/2024	2,51%	0,57	23,30	23,04	23,03	23,48	58M	8.718
01/10/2024	1,65%	0,37	22,73	22,69	22,69	23,29	50M	8.274
30/09/2024	-1,50%	-0,34	22,36	22,65	22,36	22,74	41M	7.254
27/09/2024	-1,00%	-0,23	22,70	22,94	22,66	23,15	39M	9.311
26/09/2024	-0,95%	-0,22	22,93	23,52	22,92	23,53	59M	8.676
25/09/2024	-1,28%	-0,30	23,15	23,54	23,15	23,62	75M	10.255

24/09/2024	-0,47%	-0,11	23,45	23,64	23,30	23,83	88M	11.596
23/09/2024	-3,40%	-0,83	23,56	24,27	22,80	24,55	106M	16.933
20/09/2024	-3,37%	-0,85	24,39	25,34	24,39	25,34	87M	10.107
19/09/2024	-1,10%	-0,28	25,24	25,55	25,11	25,68	68M	4.849
18/09/2024	0,08%	0,02	25,52	25,50	25,44	25,93	87M	8.879
17/09/2024	-0,66%	-0,17	25,50	25,67	25,46	25,86	106M	6.089
16/09/2024	0,71%	0,18	25,67	25,49	25,42	25,78	34M	3.268
13/09/2024	2,12%	0,53	25,49	24,96	24,96	25,69	62M	9.668
12/09/2024	-0,08%	-0,02	24,96	25,00	24,81	25,15	51M	6.839
11/09/2024	-0,08%	-0,02	24,98	25,10	24,80	25,41	45M	6.073
10/09/2024	1,75%	0,43	25,00	24,56	24,41	25,00	48M	7.170
09/09/2024	0,33%	0,08	24,57	24,72	24,49	24,81	33M	6.331
06/09/2024	-0,45%	-0,11	24,49	24,59	24,20	24,83	38M	6.976
05/09/2024	0,37%	0,09	24,60	24,56	24,35	24,75	28M	6.754
04/09/2024	1,83%	0,44	24,51	24,07	24,07	25,16	77M	10.626
03/09/2024	0,21%	0,05	24,07	23,92	23,92	24,47	73M	7.999
02/09/2024	0,84%	0,20	24,02	23,73	23,73	24,38	27M	5.826
30/08/2024	1,79%	0,42	23,82	23,40	22,87	24,22	98M	10.934
29/08/2024	-2,05%	-0,49	23,40	23,93	23,30	24,02	26M	5.489
28/08/2024	-0,25%	-0,06	23,89	23,89	23,58	24,15	23M	4.767
27/08/2024	1,35%	0,32	23,95	23,70	23,28	24,12	26M	5.205
26/08/2024	-1,54%	-0,37	23,63	24,02	23,40	24,16	29M	7.567
23/08/2024	3,45%	0,80	24,00	23,20	23,19	24,00	29M	5.194
22/08/2024	-2,93%	-0,70	23,20	23,87	23,18	24,17	39M	7.916
21/08/2024	0,38%	0,09	23,90	23,89	23,65	24,07	39M	5.766
20/08/2024	0,80%	0,19	23,81	23,52	23,51	23,99	23M	5.813
19/08/2024	1,33%	0,31	23,62	23,38	23,36	23,76	13M	3.021
16/08/2024	-1,65%	-0,39	23,31	24,09	23,31	24,09	19M	3.386
15/08/2024	0,30%	0,07	23,70	23,66	23,51	24,00	18M	3.761
14/08/2024	-0,55%	-0,13	23,63	23,95	23,58	23,96	24M	6.653
13/08/2024	1,84%	0,43	23,76	23,57	23,24	23,94	30M	7.173
12/08/2024	0,09%	0,02	23,33	23,60	23,09	23,60	16M	3.337
09/08/2024	3,78%	0,85	23,31	22,66	22,60	23,52	33M	7.420
08/08/2024	-1,10%	-0,25	22,46	22,90	22,46	23,04	23M	5.814
07/08/2024	5,29%	1,14	22,71	21,81	21,33	22,84	65M	12.165
06/08/2024	0,89%	0,19	21,57	21,38	21,20	21,81	41M	9.871
05/08/2024	-2,51%	-0,55	21,38	20,99	20,40	21,81	35M	8.456
02/08/2024	-0,27%	-0,06	21,93	21,93	21,72	22,53	38M	8.566
01/08/2024	-0,95%	-0,21	21,99	22,15	21,99	22,59	39M	9.082
31/07/2024	2,78%	0,60	22,20	21,75	21,70	22,39	42M	8.195
30/07/2024	1,27%	0,27	21,60	21,21	21,08	21,74	39M	6.362
29/07/2024	-1,16%	-0,25	21,33	21,50	21,13	21,59	16M	3.935
26/07/2024	1,03%	0,22	21,58	21,45	21,26	21,73	16M	3.354
25/07/2024	-1,07%	-0,23	21,36	21,50	21,33	21,82	17M	4.461
24/07/2024	-0,51%	-0,11	21,59	21,68	21,24	21,71	16M	4.738
23/07/2024	-0,82%	-0,18	21,70	21,83	21,57	21,95	16M	4.202
22/07/2024	1,02%	0,22	21,88	21,66	21,66	22,00	17M	4.918
19/07/2024	0,74%	0,16	21,66	21,56	21,38	22,08	29M	5.309
18/07/2024	-1,24%	-0,27	21,50	21,75	21,32	21,80	34M	7.804
17/07/2024	0,14%	0,03	21,77	21,69	21,66	22,19	38M	9.743
16/07/2024	2,55%	0,54	21,74	21,29	21,25	21,83	39M	8.587
15/07/2024	0,90%	0,19	21,20	21,02	20,82	21,41	29M	9.003
12/07/2024	-3,27%	-0,71	21,01	21,90	20,84	21,94	37M	9.124
11/07/2024	-1,05%	-0,23	21,72	22,20	21,58	22,20	68M	12.679
10/07/2024	1,86%	0,40	21,95	21,61	21,61	22,32	32M	7.067
09/07/2024	0,47%	0,10	21,55	21,42	21,30	21,55	30M	7.394
08/07/2024	-1,24%	-0,27	21,45	21,75	21,27	21,81	31M	6.691
05/07/2024	-1,59%	-0,35	21,72	22,14	21,68	22,33	38M	8.104
04/07/2024	3,13%	0,67	22,07	21,47	21,47	22,20	24M	4.134
03/07/2024	2,88%	0,60	21,40	20,80	20,80	21,49	50M	6.475
02/07/2024	1,12%	0,23	20,80	20,58	20,44	21,07	65M	8.083
01/07/2024	-0,15%	-0,03	20,57	20,71	20,38	20,83	39M	6.734
28/06/2024	-0,43%	-0,09	20,60	20,65	20,53	20,86	28M	7.553
27/06/2024	-0,14%	-0,03	20,69	20,80	20,65	20,98	56M	7.303
26/06/2024	1,57%	0,32	20,72	20,29	20,24	20,93	52M	10.224
25/06/2024	3,55%	0,70	20,40	19,75	19,61	20,44	60M	12.273
24/06/2024	3,96%	0,75	19,70	19,06	19,06	19,84	34M	7.756
21/06/2024	0,32%	0,06	18,95	18,82	18,69	19,29	28M	5.638
20/06/2024	1,07%	0,20	18,89	18,79	18,79	19,53	42M	11.593
19/06/2024	-0,05%	-0,01	18,69	18,69	18,36	18,86	12M	3.056
18/06/2024	0,00%	0,00	18,70	18,67	18,65	19,03	15M	2.905
17/06/2024	0,81%	0,15	18,70	18,50	18,50	18,90	18M	5.668
14/06/2024	-1,96%	-0,37	18,55	18,92	18,52	18,99	42M	7.105
13/06/2024	-0,16%	-0,03	18,92	19,05	18,63	19,26	20M	3.657
12/06/2024	-0,26%	-0,05	18,95	19,27	18,60	19,46	27M	4.287
11/06/2024	-0,52%	-0,10	19,00	19,29	18,96	19,49	58M	11.462
10/06/2024	-1,04%	-0,20	19,10	19,30	18,92	19,59	27M	5.842
07/06/2024	-2,23%	-0,44	19,30	19,50	19,28	19,97	30M	7.678
06/06/2024	2,81%	0,54	19,74	19,11	19,11	20,01	33M	8.170
05/06/2024	3,23%	0,60	19,20	18,60	18,59	19,62	26M	7.937
04/06/2024	-1,80%	-0,34	18,60	18,94	18,50	18,95	38M	5.740
03/06/2024	2,77%	0,51	18,94	18,33	18,33	19,20	61M	7.324
31/05/2024	-2,23%	-0,42	18,43	18,90	18,31	19,03	29M	7.223
29/05/2024	0,37%	0,07	18,85	18,68	18,50	18,93	15M	4.344
28/05/2024	0,00%	0,00	18,78	18,85	18,61	19,27	20M	6.755
27/05/2024	0,00%	0,00	18,78	18,78	18,66	18,91	17M	3.809
24/05/2024	-0,27%	-0,05	18,78	18,82	18,76	19,09	25M	5.862
23/05/2024	2,62%	0,48	18,83	18,10	18,07	18,90	40M	8.339
22/05/2024	-2,65%	-0,50	18,35	18,85	18,27	18,85	23M	3.124
21/05/2024	-1,26%	-0,24	18,85	19,03	18,55	19,20	21M	5.927
20/05/2024	1,27%	0,24	19,09	18,85	18,66	19,13	24M	5.235
17/05/2024	-2,48%	-0,48	18,85	19,37	18,78	19,37	17M	3.579
16/05/2024	0,16%	0,03	19,33	19,55	19,14	19,60	22M	4.495
15/05/2024	0,52%	0,10	19,30	19,00	19,00	19,49	18M	4.172
14/05/2024	0,26%	0,05	19,20	18,91	18,91	19,58	25M	7.754
13/05/2024	-0,88%	-0,17	19,15	19,35	18,96	19,49	33M	8.794
10/05/2024	1,85%	0,35	19,32	18,82	18,82	19,56	45M	8.692
09/05/2024	-7,33%	-1,50	18,97	19,30	18,67	19,40	56M	11.836
08/05/2024	1,69%	0,34	20,47	20,21	19,65	20,59	83M	17.054
07/05/2024	-0,25%	-0,05	20,13	20,25	19,58	20,28	59M	13.228
06/05/2024	-2,09%	-0,43	20,18	20,67	20,09	20,69	39M	10.091
03/05/2024	3,99%	0,79	20,61	19,95	19,95	20,70	48M	8.511
02/05/2024	1,12%	0,22	19,82	19,51	19,39	20,18	33M	8.135
30/04/2024	-2,49%	-0,50	19,60	20,10	19,32	20,11	48M	8.231
29/04/2024	0,80%	0,16	20,10	19,99	19,88	20,34	32M	7.196
26/04/2024	4,34%	0,83	19,94	19,12	19,12	19,95	26M	6.502
25/04/2024	1,00%	0,19	19,11	18,92	18,69	19,25	31M	7.994
24/04/2024	0,32%	0,06	18,92	19,01	18,80	19,03	36M	6.078
23/04/2024	-0,11%	-0,02	18,86	18,88	18,59	19,02	41M	5.641
22/04/2024	1,12%	0,21	18,88	18,71	18,65	19,08	37M	10.175
19/04/2024	-0,69%	-0,13	18,67	18,78	18,60	19,04	40M	9.122
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	-	-	20,41	20,40	20,39	20,68	29M	4.977

Date,Open,High,Low,Close,Volume
03-Oct-24,23.16,23.22,22.79,22.95,57283613
02-Oct-24,23.04,23.48,23.03,23.30,58210923
01-Oct-24,22.69,23.29,22.69,22.73,49910834
30-Sep-24,22.65,22.74,22.36,22.36,40667445
27-Sep-24,22.94,23.15,22.66,22.70,39114588
26-Sep-24,23.52,23.53,22.92,22.93,59195461
25-Sep-24,23.54,23.62,23.15,23.15,74685679
24-Sep-24,23.64,23.83,23.30,23.45,87927414
23-Sep-24,24.27,24.55,22.80,23.56,106314102
20-Sep-24,25.34,25.34,24.39,24.39,87363407
19-Sep-24,25.55,25.68,25.11,25.24,67914700
18-Sep-24,25.50,25.93,25.44,25.52,87031538
17-Sep-24,25.67,25.86,25.46,25.50,105933149
16-Sep-24,25.49,25.78,25.42,25.67,34056214
13-Sep-24,24.96,25.69,24.96,25.49,61639691
12-Sep-24,25.00,25.15,24.81,24.96,50819388
11-Sep-24,25.10,25.41,24.80,24.98,45457365
10-Sep-24,24.56,25.00,24.41,25.00,47582915
09-Sep-24,24.72,24.81,24.49,24.57,33252516
06-Sep-24,24.59,24.83,24.20,24.49,38119895
05-Sep-24,24.56,24.75,24.35,24.60,28457508
04-Sep-24,24.07,25.16,24.07,24.51,77091790
03-Sep-24,23.92,24.47,23.92,24.07,73170794
02-Sep-24,23.73,24.38,23.73,24.02,27055344
30-Aug-24,23.40,24.22,22.87,23.82,97548926
29-Aug-24,23.93,24.02,23.30,23.40,25618568
28-Aug-24,23.89,24.15,23.58,23.89,22753032
27-Aug-24,23.70,24.12,23.28,23.95,26405353
26-Aug-24,24.02,24.16,23.40,23.63,28930003
23-Aug-24,23.20,24.00,23.19,24.00,29148500
22-Aug-24,23.87,24.17,23.18,23.20,39261402
21-Aug-24,23.89,24.07,23.65,23.90,38964084
20-Aug-24,23.52,23.99,23.51,23.81,23002869
19-Aug-24,23.38,23.76,23.36,23.62,13077856
16-Aug-24,24.09,24.09,23.31,23.31,18571331
15-Aug-24,23.66,24.00,23.51,23.70,18451709
14-Aug-24,23.95,23.96,23.58,23.63,24240993
13-Aug-24,23.57,23.94,23.24,23.76,30428210
12-Aug-24,23.60,23.60,23.09,23.33,15931591
09-Aug-24,22.66,23.52,22.60,23.31,32639220
08-Aug-24,22.90,23.04,22.46,22.46,23254837
07-Aug-24,21.81,22.84,21.33,22.71,65083518
06-Aug-24,21.38,21.81,21.20,21.57,41486131
05-Aug-24,20.99,21.81,20.40,21.38,35177962
02-Aug-24,21.93,22.53,21.72,21.93,38408152
01-Aug-24,22.15,22.59,21.99,21.99,39148147
31-Jul-24,21.75,22.39,21.70,22.20,42190296
30-Jul-24,21.21,21.74,21.08,21.60,39481505
29-Jul-24,21.50,21.59,21.13,21.33,15553834
26-Jul-24,21.45,21.73,21.26,21.58,16210939
25-Jul-24,21.50,21.82,21.33,21.36,17141500
24-Jul-24,21.68,21.71,21.24,21.59,16035469
23-Jul-24,21.83,21.95,21.57,21.70,16075250
22-Jul-24,21.66,22.00,21.66,21.88,17041404
19-Jul-24,21.56,22.08,21.38,21.66,28847866
18-Jul-24,21.75,21.80,21.32,21.50,33783782
17-Jul-24,21.69,22.19,21.66,21.77,38439249
16-Jul-24,21.29,21.83,21.25,21.74,38522245
15-Jul-24,21.02,21.41,20.82,21.20,29282173
12-Jul-24,21.90,21.94,20.84,21.01,37165776
11-Jul-24,22.20,22.20,21.58,21.72,67712960
10-Jul-24,21.61,22.32,21.61,21.95,31777771
09-Jul-24,21.42,21.55,21.30,21.55,29660383
08-Jul-24,21.75,21.81,21.27,21.45,30618209
05-Jul-24,22.14,22.33,21.68,21.72,37806251
04-Jul-24,21.47,22.20,21.47,22.07,23705984
03-Jul-24,20.80,21.49,20.80,21.40,50472644
02-Jul-24,20.58,21.07,20.44,20.80,65367287
01-Jul-24,20.71,20.83,20.38,20.57,39041471
28-Jun-24,20.65,20.86,20.53,20.60,28195190
27-Jun-24,20.80,20.98,20.65,20.69,56446197
26-Jun-24,20.29,20.93,20.24,20.72,51974185
25-Jun-24,19.75,20.44,19.61,20.40,59689438
24-Jun-24,19.06,19.84,19.06,19.70,33596456
21-Jun-24,18.82,19.29,18.69,18.95,28315536
20-Jun-24,18.79,19.53,18.79,18.89,41772593
19-Jun-24,18.69,18.86,18.36,18.69,12300511
18-Jun-24,18.67,19.03,18.65,18.70,15154938
17-Jun-24,18.50,18.90,18.50,18.70,18269264
14-Jun-24,18.92,18.99,18.52,18.55,42441219
13-Jun-24,19.05,19.26,18.63,18.92,20304620
12-Jun-24,19.27,19.46,18.60,18.95,27367380
11-Jun-24,19.29,19.49,18.96,19.00,57934021
10-Jun-24,19.30,19.59,18.92,19.10,27433481
07-Jun-24,19.50,19.97,19.28,19.30,29858684
06-Jun-24,19.11,20.01,19.11,19.74,33278831
05-Jun-24,18.60,19.62,18.59,19.20,26302062
04-Jun-24,18.94,18.95,18.50,18.60,37878987
03-Jun-24,18.33,19.20,18.33,18.94,60694351
31-May-24,18.90,19.03,18.31,18.43,29496673
29-May-24,18.68,18.93,18.50,18.85,15336798
28-May-24,18.85,19.27,18.61,18.78,20005536
27-May-24,18.78,18.91,18.66,18.78,17456405
24-May-24,18.82,19.09,18.76,18.78,24564147
23-May-24,18.10,18.90,18.07,18.83,39731909
22-May-24,18.85,18.85,18.27,18.35,23471268
21-May-24,19.03,19.20,18.55,18.85,21306052
20-May-24,18.85,19.13,18.66,19.09,23946781
17-May-24,19.37,19.37,18.78,18.85,17259420
16-May-24,19.55,19.60,19.14,19.33,21753799
15-May-24,19.00,19.49,19.00,19.30,17526541
14-May-24,18.91,19.58,18.91,19.20,24946030
13-May-24,19.35,19.49,18.96,19.15,33127327
10-May-24,18.82,19.56,18.82,19.32,44810848
09-May-24,19.30,19.40,18.67,18.97,56473813
08-May-24,20.21,20.59,19.65,20.47,82536320
07-May-24,20.25,20.28,19.58,20.13,58670212
06-May-24,20.67,20.69,20.09,20.18,38896488
03-May-24,19.95,20.70,19.95,20.61,47923728
02-May-24,19.51,20.18,19.39,19.82,32587292
30-Apr-24,20.10,20.11,19.32,19.60,48137725
29-Apr-24,19.99,20.34,19.88,20.10,32009119
26-Apr-24,19.12,19.95,19.12,19.94,25917064
25-Apr-24,18.92,19.25,18.69,19.11,31438447
24-Apr-24,19.01,19.03,18.80,18.92,35529451
23-Apr-24,18.88,19.02,18.59,18.86,41192925
22-Apr-24,18.71,19.08,18.65,18.88,36909903
19-Apr-24,18.78,19.04,18.60,18.67,40332500
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

*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