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
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	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	-	-	33,38	32,93	32,77	33,41	30M	5.423

Date,Open,High,Low,Close,Volume
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
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

*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