Cury Constrtutora e Incorporadora S

CURY3
🏛️ 巴西 →
33.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:05 33.31 33.50 33.31 33.48 52.8K
10:10 33.49 33.53 33.35 33.52 52.7K
10:15 33.55 33.57 33.43 33.43 39.2K
10:20 33.42 33.54 33.34 33.39 66.2K
10:25 33.40 33.40 33.28 33.34 62.0K
10:30 33.33 33.34 33.22 33.22 58.2K
10:35 33.20 33.21 33.02 33.11 46.5K
10:40 33.10 33.17 33.07 33.17 21.2K
10:45 33.17 33.19 33.09 33.12 33.8K
10:50 33.12 33.23 33.10 33.23 37.7K
10:55 33.23 33.27 33.21 33.23 24.4K
11:00 33.23 33.29 33.21 33.23 28.0K
11:05 33.22 33.22 33.16 33.17 15.4K
11:10 33.17 33.26 33.16 33.26 17.7K
11:15 33.25 33.31 33.22 33.29 18.9K
11:20 33.29 33.34 33.26 33.28 72.5K
11:25 33.28 33.29 33.22 33.22 22.3K
11:30 33.23 33.32 33.23 33.26 54.3K
11:35 33.26 33.32 33.20 33.31 44.2K
11:40 33.31 33.42 33.30 33.31 200.5K
11:45 33.30 33.35 33.20 33.34 27.7K
11:50 33.34 33.34 33.32 33.33 13.2K
11:55 33.33 33.33 33.30 33.33 11.6K
12:00 33.33 33.46 33.33 33.46 25.4K
12:05 33.46 33.48 33.40 33.45 28.0K
12:10 33.45 33.45 33.40 33.44 12.4K
12:15 33.42 33.48 33.42 33.46 14.8K
12:20 33.46 33.46 33.44 33.45 19.1K
12:25 33.45 33.45 33.38 33.41 14.1K
12:30 33.39 33.42 33.39 33.42 11.1K
12:35 33.42 33.43 33.37 33.39 16.4K
12:40 33.39 33.40 33.37 33.40 13.5K
12:45 33.36 33.38 33.32 33.34 16.8K
12:50 33.35 33.36 33.32 33.34 10.1K
12:55 33.34 33.34 33.25 33.25 21.0K
13:00 33.24 33.28 33.24 33.26 22.8K
13:05 33.26 33.27 33.25 33.27 10.0K
13:10 33.27 33.30 33.25 33.28 17.5K
13:15 33.28 33.29 33.27 33.29 9.9K
13:20 33.29 33.33 33.27 33.30 14.2K
13:25 33.30 33.35 33.30 33.34 13.5K
13:30 33.34 33.34 33.29 33.31 12.7K
13:35 33.31 33.32 33.29 33.29 11.8K
13:40 33.30 33.31 33.28 33.28 13.9K
13:45 33.28 33.29 33.26 33.27 18.0K
13:50 33.27 33.28 33.25 33.28 14.6K
13:55 33.28 33.30 33.27 33.30 10.3K
14:00 33.30 33.35 33.26 33.27 16.2K
14:05 33.27 33.27 33.23 33.25 16.5K
14:10 33.25 33.29 33.24 33.28 13.9K
14:15 33.28 33.28 33.19 33.22 25.0K
14:20 33.21 33.24 33.21 33.21 18.3K
14:25 33.22 33.26 33.18 33.26 23.2K
14:30 33.26 33.28 33.26 33.28 12.8K
14:35 33.28 33.28 33.26 33.26 13.7K
14:40 33.27 33.29 33.26 33.28 13.4K
14:45 33.27 33.29 33.24 33.26 15.7K
14:50 33.26 33.29 33.26 33.29 12.2K
14:55 33.29 33.30 33.26 33.28 16.9K
15:00 33.28 33.33 33.28 33.33 14.0K
15:05 33.33 33.33 33.28 33.28 22.4K
15:10 33.29 33.32 33.27 33.31 16.7K
15:15 33.31 33.31 33.27 33.28 15.3K
15:20 33.28 33.29 33.27 33.28 13.7K
15:25 33.27 33.31 33.27 33.31 16.7K
15:30 33.31 33.32 33.28 33.29 23.0K
15:35 33.29 33.31 33.27 33.30 15.0K
15:40 33.30 33.34 33.29 33.34 21.8K
15:45 33.34 33.35 33.32 33.33 21.3K
15:50 33.35 33.39 33.33 33.39 27.9K
15:55 33.39 33.41 33.38 33.41 11.0K
16:00 33.41 33.41 33.37 33.37 18.2K
16:05 33.38 33.38 33.34 33.34 19.6K
16:10 33.33 33.35 33.32 33.33 14.5K
16:15 33.32 33.33 33.28 33.31 20.4K
16:20 33.31 33.34 33.31 33.32 20.4K
16:25 33.32 33.33 33.27 33.27 28.3K
16:30 33.26 33.28 33.26 33.27 20.8K
16:35 33.28 33.28 33.25 33.25 18.0K
16:40 33.26 33.26 33.25 33.25 16.8K
16:45 33.25 33.30 33.24 33.30 40.0K
16:50 33.30 33.31 33.20 33.20 19.3K
16:55 33.30 33.30 33.30 33.30 220.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 33.70 33.84 32.56 33.00 2.2M
2025-10-01 33.77 34.08 33.51 33.81 1.4M
2025-09-30 33.99 34.75 33.86 34.57 3.0M
2025-09-29 33.80 33.89 33.31 33.70 1.2M
2025-09-26 33.30 33.57 33.00 33.30 2.3M
2025-09-25 33.08 33.35 32.75 32.86 1.1M
2025-09-24 33.29 33.47 33.08 33.19 1.1M
2025-09-23 33.05 33.58 33.05 33.42 1.3M
2025-09-22 33.10 33.25 32.54 32.99 1.0M
2025-09-19 33.57 33.62 33.14 33.36 2.1M
2025-09-18 33.60 33.60 33.15 33.40 1.3M
2025-09-17 33.33 33.70 33.21 33.50 2.4M
2025-09-16 33.43 33.80 33.21 33.27 1.5M
2025-09-15 33.71 33.78 33.22 33.22 1.5M
2025-09-12 33.10 33.75 32.95 33.56 1.5M
2025-09-11 33.29 33.54 32.90 33.11 3.0M
2025-09-10 33.48 33.86 33.23 33.26 1.4M
2025-09-09 33.92 34.43 32.91 33.46 4.2M
2025-09-08 34.65 34.86 34.26 34.54 1.2M
2025-09-05 34.26 35.15 34.26 34.65 2.6M
2025-09-04 33.89 34.47 33.83 34.14 1.3M
2025-09-03 34.19 34.20 33.65 33.89 2.0M
2025-09-02 33.43 34.40 33.05 34.10 1.8M
2025-09-01 34.14 34.38 33.20 33.80 1.6M
2025-08-29 34.37 34.70 34.16 34.16 5.7M
2025-08-28 33.80 34.56 33.67 34.23 1.1M
2025-08-27 33.30 33.79 33.20 33.79 3.5M
2025-08-26 33.39 33.60 33.29 33.34 1.0M
2025-08-25 33.33 33.77 33.03 33.39 1.4M
2025-08-22 32.29 33.44 31.96 33.09 1.8M
2025-08-21 31.80 32.49 31.72 32.10 2.2M
2025-08-20 32.17 32.17 31.35 31.75 2.1M
2025-08-19 32.25 32.41 31.72 32.20 2.0M
2025-08-18 32.00 32.86 31.97 32.60 1.9M
2025-08-15 32.40 32.65 32.00 32.00 2.4M
2025-08-14 31.76 32.52 31.54 32.20 2.1M
2025-08-13 32.36 32.36 31.72 31.76 2.0M
2025-08-12 32.00 32.66 31.91 32.20 2.3M
2025-08-11 32.11 32.16 31.70 31.83 2.2M
2025-08-08 32.92 33.43 31.91 32.00 4.9M
2025-08-07 32.57 33.00 32.12 32.80 1.9M
2025-08-06 30.61 32.53 30.55 32.27 5.1M
2025-08-05 29.33 30.25 29.22 30.10 2.3M
2025-08-04 30.20 30.60 29.20 29.38 1.8M
2025-08-01 29.80 30.69 29.66 30.10 2.3M
2025-07-31 29.11 29.65 28.90 29.44 1.0M
2025-07-30 28.68 29.78 28.68 29.45 0.9M
2025-07-29 28.30 28.98 28.11 28.92 1.1M
2025-07-28 29.15 29.36 28.24 28.26 2.0M
2025-07-25 28.81 29.36 28.78 29.09 1.6M
2025-07-24 28.94 29.05 28.57 28.92 1.7M
2025-07-23 28.80 29.46 28.66 29.18 1.2M
2025-07-22 29.50 29.79 28.80 28.80 1.3M
2025-07-21 29.65 30.22 29.48 29.57 1.2M
2025-07-18 30.21 30.21 29.61 29.81 1.8M
2025-07-17 29.44 30.26 29.40 30.23 1.1M
2025-07-16 30.06 30.06 29.11 29.64 1.5M
2025-07-15 29.53 30.18 29.37 30.00 1.9M
2025-07-14 29.40 29.87 29.02 29.37 1.2M
2025-07-11 29.66 30.04 29.34 29.75 2.1M
2025-07-10 29.85 29.89 29.12 29.65 1.9M
2025-07-09 30.16 30.57 29.58 30.23 4.1M
2025-07-08 29.71 30.38 28.86 30.16 3.3M
2025-07-07 29.79 30.20 29.47 29.53 1.3M
2025-07-04 29.40 30.11 29.14 29.95 0.7M
2025-07-03 28.82 29.58 28.68 29.40 2.0M
2025-07-02 30.19 30.21 28.62 28.66 2.8M
2025-07-01 29.56 30.19 29.32 30.11 1.9M
2025-06-30 29.20 29.75 28.88 29.52 1.7M
2025-06-27 29.28 29.42 28.88 29.20 1.2M
2025-06-26 29.79 30.10 29.30 29.46 1.7M
2025-06-25 28.88 29.98 28.60 29.67 3.1M
2025-06-24 28.77 29.34 28.47 29.11 1.7M
2025-06-23 29.14 29.14 28.31 28.60 2.6M
2025-06-20 29.30 29.34 28.55 29.15 2.3M
2025-06-18 30.00 30.34 29.30 29.41 2.1M
2025-06-17 29.30 29.93 29.30 29.83 1.7M
2025-06-16 29.46 29.63 29.12 29.50 1.1M
2025-06-13 29.79 29.79 29.05 29.09 2.2M
2025-06-12 30.00 30.28 29.61 29.80 1.1M
2025-06-11 30.50 30.95 29.91 30.00 2.6M
2025-06-10 30.45 30.71 30.03 30.54 2.4M
2025-06-09 29.60 30.31 29.25 30.18 2.0M
2025-06-06 29.85 30.08 29.21 29.61 2.3M
2025-06-05 29.90 30.16 29.40 29.81 2.1M
2025-06-04 29.66 29.91 29.32 29.75 3.0M
2025-06-03 28.86 29.70 28.62 29.50 2.9M
2025-06-02 28.62 29.32 28.04 28.93 4.2M
2025-05-30 29.20 29.25 28.57 28.66 4.3M
2025-05-29 29.53 29.54 28.77 29.19 2.4M
2025-05-28 30.04 30.04 29.36 29.54 2.0M
2025-05-27 29.42 30.31 29.35 29.93 1.7M
2025-05-26 29.89 30.03 29.07 29.38 1.3M
2025-05-23 28.31 29.88 28.04 29.81 2.9M
2025-05-22 28.74 29.20 28.15 28.31 4.6M
2025-05-21 29.94 29.94 28.68 29.00 3.0M
2025-05-20 30.00 30.00 29.68 29.90 1.5M
2025-05-19 29.97 30.09 29.59 30.09 3.0M
2025-05-16 29.64 30.18 29.51 30.13 2.4M
2025-05-15 29.95 30.22 29.31 29.73 2.6M
2025-05-14 30.11 31.31 29.72 30.04 3.0M
2025-05-13 29.54 30.44 29.51 30.02 1.8M
2025-05-12 30.14 30.23 28.84 29.57 2.6M
2025-05-09 29.80 30.41 29.55 30.13 4.1M
2025-05-08 29.18 30.14 29.05 29.65 3.3M
2025-05-07 29.05 29.17 28.48 28.95 1.5M
2025-05-06 28.48 29.33 28.40 29.00 2.1M
2025-05-05 27.91 28.89 27.81 28.50 3.3M
2025-05-02 27.50 28.01 26.94 28.01 2.5M
2025-04-30 26.67 27.55 26.30 27.55 3.2M
2025-04-29 27.51 28.01 26.53 26.80 2.4M
2025-04-28 27.18 27.73 27.11 27.63 1.8M
2025-04-25 27.81 27.81 26.56 27.25 2.6M
2025-04-24 27.26 27.99 27.17 27.80 1.5M
2025-04-23 27.67 27.92 26.91 27.26 1.5M
2025-04-22 27.00 27.74 26.84 27.52 1.5M
2025-04-17 26.57 26.92 26.36 26.81 1.2M
2025-04-16 26.31 26.72 26.21 26.39 1.3M
2025-04-15 26.11 26.62 25.84 26.53 1.7M
2025-04-14 26.31 26.55 25.95 26.55 1.7M
2025-04-11 25.63 26.07 25.01 25.93 2.7M
2025-04-10 26.24 26.24 25.35 25.62 1.9M
2025-04-09 26.00 26.82 25.73 26.15 4.2M
2025-04-08 25.53 26.59 25.51 26.09 2.3M
2025-04-07 25.14 26.10 24.63 25.36 2.4M
2025-04-04 25.53 25.77 25.05 25.36 1.6M
2025-04-03 25.83 26.75 25.41 26.04 2.2M
2025-04-02 25.31 26.19 25.29 25.85 1.9M
2025-04-01 24.45 25.61 24.45 25.31 1.5M
2025-03-31 24.55 24.92 24.34 24.55 1.9M
2025-03-28 24.75 24.90 24.47 24.79 1.3M
2025-03-27 24.51 25.16 24.43 24.94 1.1M
2025-03-26 24.41 24.96 24.28 24.52 1.5M
2025-03-25 23.77 24.24 23.57 24.20 2.5M
2025-03-24 24.03 24.12 23.62 23.77 1.1M
2025-03-21 24.27 24.27 23.74 23.93 2.2M
2025-03-20 25.08 25.19 24.19 24.22 1.7M
2025-03-19 24.25 25.10 24.18 24.96 2.8M
2025-03-18 23.48 24.62 23.31 24.25 5.0M
2025-03-17 23.59 23.71 23.14 23.48 2.2M
2025-03-14 22.42 23.64 22.42 23.33 1.2M
2025-03-13 22.56 22.59 21.92 22.42 1.5M
2025-03-12 21.30 22.81 21.30 22.68 2.0M
2025-03-11 22.11 22.12 21.33 21.49 1.6M
2025-03-10 22.16 22.33 21.87 22.01 1.1M
2025-03-07 21.66 22.42 21.35 22.16 1.3M
2025-03-06 21.33 22.51 21.23 21.83 3.6M
2025-03-05 21.02 21.49 20.76 21.31 1.2M
2025-02-28 21.81 22.26 21.20 21.21 1.4M
2025-02-27 21.52 21.95 21.52 21.95 1.0M
2025-02-26 22.41 22.64 21.56 21.80 2.0M
2025-02-25 22.58 22.73 22.30 22.30 1.9M
2025-02-24 23.67 23.76 22.67 22.74 1.3M
2025-02-21 22.64 23.90 22.64 23.75 1.6M
2025-02-20 22.75 22.94 22.53 22.76 1.3M
2025-02-19 23.49 23.55 22.75 22.75 1.8M
2025-02-18 23.48 23.91 23.25 23.73 2.2M
2025-02-17 23.34 23.95 23.34 23.48 1.9M
2025-02-14 22.72 23.61 22.72 23.24 2.5M
2025-02-13 22.82 23.06 22.65 22.68 1.3M
2025-02-12 22.68 23.00 22.12 22.82 2.2M
2025-02-11 21.99 22.80 21.87 22.79 1.9M
2025-02-10 21.97 22.43 21.85 22.18 2.4M
2025-02-07 22.06 22.54 21.66 21.76 2.7M
2025-02-06 21.32 22.09 21.18 22.09 2.4M
2025-02-05 21.39 21.39 20.81 21.16 1.5M
2025-02-04 21.38 21.63 21.22 21.32 2.1M
2025-02-03 21.59 22.09 21.56 21.95 3.8M
2025-01-31 21.51 21.74 21.43 21.62 1.8M
2025-01-30 20.95 21.80 20.92 21.40 2.8M
2025-01-29 20.70 21.15 20.54 20.95 1.4M
2025-01-28 20.75 20.84 20.58 20.71 1.5M
2025-01-27 20.40 21.11 20.15 20.96 1.8M
2025-01-24 20.08 20.47 19.93 20.40 1.5M
2025-01-23 20.17 20.23 19.70 20.00 1.9M
2025-01-22 20.26 20.34 19.73 20.16 2.6M
2025-01-21 19.79 20.13 19.79 20.10 1.0M
2025-01-20 19.42 20.23 19.35 19.89 0.8M
2025-01-17 19.62 19.75 19.20 19.52 2.0M
2025-01-16 19.85 19.86 19.41 19.52 3.2M
2025-01-15 19.28 20.03 19.20 19.90 3.5M
2025-01-14 18.61 19.23 18.61 19.22 2.7M
2025-01-13 17.96 18.69 17.90 18.55 2.7M
2025-01-10 18.13 18.48 18.00 18.10 2.2M
2025-01-09 17.80 18.37 17.69 18.20 1.7M
2025-01-08 17.81 18.24 17.67 17.79 3.1M
2025-01-07 18.00 18.21 17.80 17.95 2.3M
2025-01-06 17.39 17.87 17.39 17.87 1.3M
2025-01-03 17.36 17.61 17.22 17.30 1.4M
2025-01-02 17.47 17.64 17.08 17.49 2.0M