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
16/10/2026	-0,29%	-0,09	30,93	31,21	30,00	31,48	183M	20.605
15/10/2026	-3,84%	-1,24	31,02	31,56	30,97	32,33	173M	19.976
14/10/2026	-3,90%	-1,31	32,26	32,60	31,61	32,99	279M	26.966
13/10/2026	-2,75%	-0,95	33,57	34,14	32,85	34,14	176M	20.620
09/10/2026	9,66%	3,04	34,52	31,82	31,82	35,19	277M	32.093
08/10/2026	-2,45%	-0,79	31,48	32,26	31,20	33,02	217M	27.358
07/10/2026	4,77%	1,47	32,27	30,85	30,43	32,74	241M	36.539
06/10/2026	2,53%	0,76	30,80	30,59	29,44	31,29	141M	20.155
05/10/2026	6,79%	1,91	30,04	29,16	29,12	31,81	247M	28.073
02/10/2026	2,78%	0,76	28,13	27,93	27,24	28,24	115M	14.423
01/10/2026	-1,33%	-0,37	27,37	27,74	27,17	28,39	145M	19.647
30/09/2026	-3,41%	-0,98	27,74	29,14	27,55	29,38	178M	22.057
29/09/2026	4,10%	1,13	28,72	27,50	27,15	28,96	122M	12.216
28/09/2026	0,15%	0,04	27,59	27,43	27,10	27,85	62M	6.736
25/09/2026	0,40%	0,11	27,55	27,24	27,09	27,69	104M	9.139
24/09/2026	0,51%	0,14	27,44	27,42	27,06	27,65	106M	11.576
23/09/2026	-3,81%	-1,08	27,30	28,20	26,63	28,42	254M	20.286
22/09/2026	-2,27%	-0,66	28,38	28,69	27,89	29,02	171M	17.451
21/09/2026	-0,03%	-0,01	29,04	29,32	28,50	29,54	177M	21.486
18/09/2026	0,52%	0,15	29,05	28,86	28,51	29,16	179M	15.945
17/09/2026	-5,15%	-1,57	28,90	30,77	28,36	31,11	254M	26.289
16/09/2026	-2,50%	-0,78	30,47	31,06	30,47	31,95	115M	11.708
15/09/2026	1,46%	0,45	31,25	31,09	30,68	31,39	75M	9.468
14/09/2026	-3,21%	-1,02	30,80	30,97	30,23	31,34	153M	22.912
11/09/2026	-1,73%	-0,56	31,82	32,35	31,82	32,65	60M	8.287
10/09/2026	0,34%	0,11	32,38	32,20	31,49	32,55	127M	13.940
09/09/2026	-3,64%	-1,22	32,27	33,45	32,27	33,45	80M	11.548
08/09/2026	0,84%	0,28	33,49	33,74	33,46	33,95	65M	10.423
04/09/2026	1,25%	0,41	33,21	32,60	32,36	33,63	51M	5.686
03/09/2026	-2,55%	-0,86	32,80	33,94	32,66	34,77	112M	18.864
02/09/2026	4,21%	1,36	33,66	32,62	31,74	33,87	160M	21.134
01/09/2026	-0,92%	-0,30	32,30	32,60	32,20	33,12	90M	13.994
31/08/2026	-0,37%	-0,12	32,60	33,18	32,43	33,91	87M	10.943
28/08/2026	-0,40%	-0,13	32,72	32,98	32,24	33,83	145M	16.311
27/08/2026	2,69%	0,86	32,85	31,43	31,43	32,98	102M	12.684
26/08/2026	-1,81%	-0,59	31,99	32,58	31,86	32,85	97M	13.753
25/08/2026	7,49%	2,27	32,58	30,49	30,41	32,78	114M	13.739
24/08/2026	1,37%	0,41	30,31	29,90	28,95	30,57	95M	11.820
21/08/2026	-0,17%	-0,05	29,90	30,14	29,76	30,60	111M	14.625
20/08/2026	-4,77%	-1,50	29,95	31,16	29,95	31,20	115M	14.943
19/08/2026	1,29%	0,40	31,45	31,78	31,17	31,89	126M	18.405
18/08/2026	-3,93%	-1,27	31,05	32,33	30,92	32,33	95M	14.711
17/08/2026	1,80%	0,57	32,32	31,04	30,94	32,45	116M	12.027
14/08/2026	-2,01%	-0,65	31,75	32,07	31,28	32,23	142M	19.650
13/08/2026	4,96%	1,53	32,40	30,67	30,67	32,40	168M	16.704
12/08/2026	-2,00%	-0,63	30,87	31,18	30,16	31,89	240M	35.305
11/08/2026	-0,60%	-0,19	31,50	31,80	31,12	32,28	112M	14.550
10/08/2026	1,05%	0,33	31,69	31,07	30,55	31,69	112M	16.959
07/08/2026	-0,54%	-0,17	31,36	31,50	30,58	31,70	91M	10.562
06/08/2026	-1,56%	-0,50	31,53	31,72	31,42	32,07	100M	11.098
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	-	-	34,18	35,76	33,50	35,99	146M	14.537

Date,Open,High,Low,Close,Volume
16-Oct-26,31.21,31.48,30.00,30.93,182829051
15-Oct-26,31.56,32.33,30.97,31.02,172654143
14-Oct-26,32.60,32.99,31.61,32.26,278693612
13-Oct-26,34.14,34.14,32.85,33.57,175652278
09-Oct-26,31.82,35.19,31.82,34.52,276562496
08-Oct-26,32.26,33.02,31.20,31.48,216774473
07-Oct-26,30.85,32.74,30.43,32.27,241053149
06-Oct-26,30.59,31.29,29.44,30.80,140821829
05-Oct-26,29.16,31.81,29.12,30.04,246837547
02-Oct-26,27.93,28.24,27.24,28.13,115231438
01-Oct-26,27.74,28.39,27.17,27.37,145370962
30-Sep-26,29.14,29.38,27.55,27.74,177630890
29-Sep-26,27.50,28.96,27.15,28.72,122283260
28-Sep-26,27.43,27.85,27.10,27.59,61683795
25-Sep-26,27.24,27.69,27.09,27.55,104182667
24-Sep-26,27.42,27.65,27.06,27.44,106457691
23-Sep-26,28.20,28.42,26.63,27.30,254412863
22-Sep-26,28.69,29.02,27.89,28.38,170796405
21-Sep-26,29.32,29.54,28.50,29.04,176616114
18-Sep-26,28.86,29.16,28.51,29.05,179451453
17-Sep-26,30.77,31.11,28.36,28.90,254071136
16-Sep-26,31.06,31.95,30.47,30.47,115353904
15-Sep-26,31.09,31.39,30.68,31.25,75104751
14-Sep-26,30.97,31.34,30.23,30.80,152951511
11-Sep-26,32.35,32.65,31.82,31.82,59629026
10-Sep-26,32.20,32.55,31.49,32.38,127082358
09-Sep-26,33.45,33.45,32.27,32.27,80186875
08-Sep-26,33.74,33.95,33.46,33.49,65017626
04-Sep-26,32.60,33.63,32.36,33.21,51438605
03-Sep-26,33.94,34.77,32.66,32.80,111790813
02-Sep-26,32.62,33.87,31.74,33.66,160444435
01-Sep-26,32.60,33.12,32.20,32.30,90115243
31-Aug-26,33.18,33.91,32.43,32.60,87262524
28-Aug-26,32.98,33.83,32.24,32.72,144563637
27-Aug-26,31.43,32.98,31.43,32.85,101817989
26-Aug-26,32.58,32.85,31.86,31.99,96697240
25-Aug-26,30.49,32.78,30.41,32.58,114498767
24-Aug-26,29.90,30.57,28.95,30.31,94813982
21-Aug-26,30.14,30.60,29.76,29.90,111415737
20-Aug-26,31.16,31.20,29.95,29.95,114942479
19-Aug-26,31.78,31.89,31.17,31.45,125565243
18-Aug-26,32.33,32.33,30.92,31.05,94900488
17-Aug-26,31.04,32.45,30.94,32.32,115960727
14-Aug-26,32.07,32.23,31.28,31.75,142003007
13-Aug-26,30.67,32.40,30.67,32.40,168367922
12-Aug-26,31.18,31.89,30.16,30.87,240185010
11-Aug-26,31.80,32.28,31.12,31.50,112020520
10-Aug-26,31.07,31.69,30.55,31.69,112251949
07-Aug-26,31.50,31.70,30.58,31.36,91304482
06-Aug-26,31.72,32.07,31.42,31.53,99824508
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

*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