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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 16.39 16.57 16.21 16.57 2.3M
2023-12-27 16.23 16.45 16.20 16.35 0.6M
2023-12-26 16.18 16.42 16.18 16.22 1.1M
2023-12-22 16.23 16.38 16.11 16.22 0.9M
2023-12-21 16.49 16.49 16.18 16.28 0.8M
2023-12-20 16.27 16.46 16.06 16.30 1.8M
2023-12-19 15.74 16.24 15.74 16.22 1.6M
2023-12-18 15.84 16.01 15.49 15.75 1.6M
2023-12-15 16.58 16.68 15.49 15.79 2.5M
2023-12-14 16.44 16.96 16.36 16.58 2.7M
2023-12-13 15.33 16.29 15.31 16.29 1.9M
2023-12-12 15.25 15.54 15.23 15.33 1.0M
2023-12-11 15.16 15.29 14.93 15.17 0.7M
2023-12-08 15.37 15.72 15.08 15.28 1.6M
2023-12-07 15.19 15.39 14.76 15.26 3.8M
2023-12-06 15.39 15.69 14.89 15.06 1.6M
2023-12-05 15.55 15.86 15.34 15.34 3.0M
2023-12-04 16.18 16.19 15.50 15.55 2.4M
2023-12-01 15.83 16.30 15.62 16.18 3.0M
2023-11-30 15.33 15.78 14.96 15.78 3.1M
2023-11-29 15.43 15.65 15.17 15.17 1.0M
2023-11-28 14.76 15.37 14.63 15.29 1.3M
2023-11-27 14.35 14.80 14.31 14.78 0.9M
2023-11-24 14.60 14.71 14.25 14.40 1.0M
2023-11-23 14.53 14.79 14.37 14.71 0.7M
2023-11-22 14.64 15.12 14.46 14.46 1.5M
2023-11-21 14.99 15.02 14.53 14.59 1.5M
2023-11-20 15.23 15.30 14.90 14.99 0.7M
2023-11-17 15.43 15.47 14.99 15.08 0.9M
2023-11-16 15.33 15.57 15.11 15.32 3.0M
2023-11-14 15.09 15.65 15.08 15.27 3.4M
2023-11-13 14.85 15.13 14.80 15.08 1.6M
2023-11-10 14.44 15.14 14.41 14.90 2.1M
2023-11-09 14.43 15.19 13.95 14.32 4.1M
2023-11-08 14.77 14.97 14.21 14.35 3.7M
2023-11-07 14.19 15.17 14.16 14.75 2.3M
2023-11-06 14.62 14.71 14.34 14.37 1.4M
2023-11-03 14.22 14.53 14.05 14.44 1.6M
2023-11-01 13.35 13.69 13.19 13.54 1.1M
2023-10-31 13.46 13.50 13.05 13.31 1.2M
2023-10-30 13.78 13.97 13.26 13.33 1.9M
2023-10-27 14.08 14.34 13.73 13.73 1.7M
2023-10-26 13.28 14.06 13.28 14.06 2.0M
2023-10-25 13.58 13.68 13.23 13.24 1.0M
2023-10-24 13.46 13.69 13.26 13.57 1.4M
2023-10-23 12.76 13.47 12.69 13.36 2.0M
2023-10-20 13.00 13.13 12.65 12.83 1.7M
2023-10-19 12.89 13.41 12.75 13.06 2.4M
2023-10-18 13.27 13.40 12.79 12.90 4.3M
2023-10-17 13.56 13.86 13.23 13.23 1.9M
2023-10-16 13.71 13.88 13.49 13.63 1.6M
2023-10-13 13.81 13.91 13.59 13.61 1.8M
2023-10-11 14.35 14.60 13.72 13.85 3.2M
2023-10-10 13.89 14.65 13.87 14.35 2.2M
2023-10-09 13.69 13.91 13.23 13.82 2.4M
2023-10-06 13.78 13.90 13.33 13.72 2.0M
2023-10-05 14.13 14.24 13.51 13.86 2.7M
2023-10-04 14.28 14.42 13.97 14.20 0.8M
2023-10-03 14.43 14.62 14.08 14.19 2.0M
2023-10-02 14.70 14.81 14.42 14.58 1.7M
2023-09-29 14.66 15.14 14.43 14.68 3.2M
2023-09-28 13.56 14.58 13.56 14.49 2.1M
2023-09-27 13.46 13.87 13.45 13.62 1.8M
2023-09-26 13.60 13.86 13.37 13.45 1.3M
2023-09-25 14.03 14.03 13.38 13.64 3.2M
2023-09-22 14.23 14.38 14.05 14.12 1.9M
2023-09-21 14.45 14.45 13.77 14.14 3.0M
2023-09-20 14.31 14.88 14.31 14.58 2.8M
2023-09-19 14.27 14.32 14.01 14.10 1.3M
2023-09-18 14.10 14.46 13.98 14.25 1.0M
2023-09-15 14.25 14.25 14.02 14.12 1.0M
2023-09-14 14.50 14.66 14.14 14.17 0.9M
2023-09-13 14.52 14.79 14.30 14.45 1.0M
2023-09-12 14.34 14.63 14.31 14.52 0.7M
2023-09-11 13.77 14.31 13.77 14.27 2.0M
2023-09-09 15.76 15.76 15.76 15.76 0.0M
2023-09-08 13.60 13.80 13.53 13.74 0.9M
2023-09-06 13.86 14.24 13.63 13.63 0.8M
2023-09-05 13.80 14.02 13.71 13.91 1.6M
2023-09-04 14.25 14.28 13.84 13.98 1.4M
2023-09-02 16.49 16.49 16.49 16.49 0.0M
2023-09-01 14.18 14.59 14.18 14.35 1.8M
2023-08-31 14.77 14.80 14.12 14.22 2.3M
2023-08-30 14.73 14.94 14.50 14.71 1.6M
2023-08-29 14.82 14.95 14.59 14.73 1.2M
2023-08-28 14.86 15.15 14.76 14.81 0.8M
2023-08-25 15.77 15.77 14.85 14.85 1.4M
2023-08-24 15.56 15.79 15.42 15.69 1.0M
2023-08-23 15.17 15.74 15.09 15.74 1.9M
2023-08-22 14.71 15.34 14.66 15.17 0.8M
2023-08-21 15.04 15.07 14.66 14.71 1.8M
2023-08-18 14.68 15.01 14.29 15.01 1.4M
2023-08-17 15.54 15.73 14.70 14.75 2.0M
2023-08-16 15.61 15.75 15.34 15.51 1.5M
2023-08-15 15.27 15.56 15.13 15.51 1.7M
2023-08-14 15.70 15.75 15.00 15.32 3.0M
2023-08-11 15.76 15.89 15.12 15.68 2.8M
2023-08-10 15.73 16.08 15.65 15.78 1.8M
2023-08-09 15.75 15.86 15.37 15.74 2.9M
2023-08-08 15.09 15.69 14.92 15.53 2.0M
2023-08-07 15.11 15.35 15.11 15.24 1.6M
2023-08-04 15.33 15.64 15.17 15.22 0.8M
2023-08-03 15.53 15.83 15.32 15.34 1.3M
2023-08-02 15.31 15.75 15.31 15.41 2.7M
2023-08-01 15.43 15.58 15.30 15.41 1.0M
2023-07-31 15.03 15.59 15.03 15.49 2.0M
2023-07-28 14.76 15.11 14.61 15.01 2.1M
2023-07-27 14.86 15.05 14.52 14.61 0.7M
2023-07-26 14.88 15.06 14.72 14.81 0.7M
2023-07-25 14.69 15.16 14.59 14.98 2.2M
2023-07-24 14.86 14.90 14.56 14.65 0.7M
2023-07-21 14.47 14.89 14.46 14.77 1.5M
2023-07-20 14.61 14.82 14.33 14.44 2.2M
2023-07-19 14.17 14.56 14.05 14.51 0.9M
2023-07-18 13.86 14.42 13.86 14.30 1.6M
2023-07-17 13.85 14.23 13.64 13.91 0.8M
2023-07-14 14.21 14.23 13.66 13.86 1.1M
2023-07-13 13.98 14.33 13.94 14.21 1.5M
2023-07-12 14.13 14.33 13.79 13.94 2.6M
2023-07-11 13.65 13.71 12.92 13.52 2.5M
2023-07-10 13.88 14.00 13.54 13.77 0.9M
2023-07-07 14.07 14.22 13.92 13.92 1.2M
2023-07-06 14.25 14.25 13.80 13.93 1.2M
2023-07-05 14.13 14.61 14.07 14.32 3.0M
2023-07-04 13.84 14.36 13.77 14.12 2.0M
2023-07-03 14.12 14.15 13.71 13.85 2.3M
2023-06-30 13.77 14.16 13.62 13.99 10.5M
2023-06-29 13.16 13.77 13.16 13.69 1.6M
2023-06-28 12.91 13.23 12.87 13.10 1.0M
2023-06-27 13.11 13.24 12.65 12.91 1.2M
2023-06-26 13.36 13.57 12.90 13.02 2.1M
2023-06-23 12.62 13.38 12.62 13.37 2.5M
2023-06-22 12.90 12.96 12.60 12.76 1.7M
2023-06-21 13.25 13.43 12.96 12.99 2.5M
2023-06-20 13.41 13.61 12.88 13.27 2.5M
2023-06-19 13.10 13.38 13.03 13.21 1.3M
2023-06-16 13.08 13.16 12.87 13.10 1.4M
2023-06-15 12.86 13.17 12.86 13.09 1.3M
2023-06-14 12.31 12.92 12.31 12.87 2.1M
2023-06-13 13.14 13.15 12.25 12.29 3.5M
2023-06-12 13.01 13.25 12.89 13.10 2.8M
2023-06-09 12.92 13.10 12.85 13.00 1.0M
2023-06-07 13.19 13.24 12.85 12.89 3.4M
2023-06-06 12.82 13.34 12.82 13.06 2.5M
2023-06-05 12.51 12.86 12.43 12.77 1.3M
2023-06-02 12.44 13.06 12.32 12.60 4.1M
2023-06-01 12.02 12.31 11.69 12.28 3.7M
2023-05-31 11.79 12.07 11.67 12.04 1.1M
2023-05-30 11.87 12.09 11.80 11.87 1.3M
2023-05-29 12.02 12.24 11.83 11.83 1.3M
2023-05-26 11.86 12.12 11.80 12.00 2.2M
2023-05-25 11.36 11.88 11.36 11.76 1.4M
2023-05-24 11.53 11.61 11.23 11.25 1.2M
2023-05-23 11.70 12.05 11.53 11.60 2.6M
2023-05-22 11.81 12.14 11.73 11.74 1.7M
2023-05-19 11.54 12.09 11.46 11.81 2.2M
2023-05-18 11.30 11.58 11.18 11.50 1.3M
2023-05-17 11.18 11.46 11.14 11.31 1.4M
2023-05-16 10.92 11.24 10.90 11.12 2.0M
2023-05-15 11.05 11.05 10.65 10.99 1.1M
2023-05-12 10.87 11.07 10.75 10.95 0.8M
2023-05-11 10.53 10.94 10.46 10.90 1.4M
2023-05-10 10.60 10.70 10.27 10.59 1.8M
2023-05-09 10.11 10.62 10.02 10.52 1.7M
2023-05-08 10.38 10.65 10.13 10.13 1.9M
2023-05-06 11.98 11.98 11.98 11.98 0.0M
2023-05-05 10.06 10.48 9.99 10.36 1.9M
2023-05-04 9.88 10.23 9.87 10.03 2.0M
2023-05-03 10.19 10.32 9.91 9.97 1.4M
2023-05-02 10.73 10.81 10.12 10.20 2.8M
2023-04-28 10.55 10.82 10.47 10.74 2.5M
2023-04-27 9.81 10.53 9.79 10.49 2.3M
2023-04-26 9.60 9.99 9.55 9.81 2.8M
2023-04-25 9.80 10.09 9.55 9.65 1.7M
2023-04-24 9.97 9.97 9.64 9.85 3.2M
2023-04-20 10.20 10.26 9.78 10.04 5.9M
2023-04-19 10.56 10.65 10.13 10.19 3.0M
2023-04-18 11.11 11.15 10.33 10.73 3.0M
2023-04-17 11.22 11.33 11.07 11.13 1.4M
2023-04-14 11.50 11.75 11.21 11.24 1.6M
2023-04-13 11.54 11.61 11.21 11.31 1.4M
2023-04-12 11.39 11.78 11.36 11.53 1.4M
2023-04-11 10.97 11.59 10.97 11.36 1.4M
2023-04-10 11.11 11.35 10.77 10.85 1.9M
2023-04-06 11.26 11.43 11.04 11.15 0.9M
2023-04-05 11.16 11.39 11.11 11.26 1.2M
2023-04-04 10.99 11.28 10.95 11.17 0.8M
2023-04-03 11.39 11.39 10.82 10.99 1.8M
2023-03-31 11.14 11.58 11.09 11.13 1.8M
2023-03-30 11.23 11.44 11.02 11.15 1.0M
2023-03-29 11.28 11.29 10.94 11.05 0.7M
2023-03-28 11.04 11.43 10.93 11.21 1.9M
2023-03-27 10.94 11.09 10.72 11.01 1.9M
2023-03-24 10.44 10.96 10.40 10.94 1.4M
2023-03-23 11.08 11.19 10.11 10.46 2.0M
2023-03-22 10.87 11.31 10.87 11.00 0.8M
2023-03-21 10.92 11.12 10.73 10.93 1.3M
2023-03-20 11.13 11.67 10.89 10.92 1.1M
2023-03-17 11.49 11.54 11.04 11.21 1.4M
2023-03-16 11.39 11.89 11.20 11.53 2.2M
2023-03-15 10.88 11.69 10.56 11.35 3.2M
2023-03-14 11.48 11.55 10.82 11.01 1.6M
2023-03-13 11.11 11.57 10.90 11.40 1.4M
2023-03-10 10.99 11.40 10.50 11.19 1.9M
2023-03-09 10.82 11.09 10.82 10.98 2.1M
2023-03-08 10.51 10.90 10.47 10.78 1.8M
2023-03-07 10.79 10.79 10.32 10.55 1.3M
2023-03-06 10.54 10.89 10.48 10.76 0.9M
2023-03-03 10.63 10.67 10.46 10.56 0.7M
2023-03-02 10.72 10.82 10.50 10.50 0.9M
2023-03-01 10.90 11.09 10.55 10.71 1.6M
2023-02-28 10.79 11.03 10.66 10.93 1.5M
2023-02-27 11.00 11.11 10.76 10.80 1.1M
2023-02-24 11.06 11.16 10.79 11.00 1.2M
2023-02-23 11.06 11.45 10.96 11.08 0.9M
2023-02-22 11.22 11.28 10.90 11.06 1.3M
2023-02-17 10.95 11.38 10.95 11.27 1.0M
2023-02-16 11.17 11.18 10.78 11.06 1.0M
2023-02-15 10.96 11.47 10.44 11.19 1.7M
2023-02-14 11.24 11.37 10.86 10.94 0.9M
2023-02-13 11.09 11.39 10.86 11.15 1.6M
2023-02-10 10.80 11.20 10.78 11.07 1.0M
2023-02-09 11.02 11.28 10.83 10.83 1.3M
2023-02-08 11.00 11.15 10.86 11.02 0.6M
2023-02-07 11.07 11.14 10.76 10.92 1.0M
2023-02-06 11.23 11.23 10.78 11.10 1.6M
2023-02-03 11.50 11.56 11.16 11.28 1.0M
2023-02-02 11.36 11.72 11.35 11.54 1.1M
2023-02-01 11.76 11.77 11.11 11.47 1.6M
2023-01-31 11.28 11.81 11.15 11.69 1.9M
2023-01-30 11.15 11.45 11.09 11.28 1.2M
2023-01-27 11.28 11.28 10.89 11.14 1.7M
2023-01-26 11.38 11.56 11.16 11.29 0.8M
2023-01-25 11.15 11.56 10.95 11.38 1.9M
2023-01-24 10.76 11.26 10.64 11.15 1.0M
2023-01-23 10.41 10.94 10.40 10.76 1.2M
2023-01-20 10.33 10.47 10.16 10.33 1.8M
2023-01-19 10.19 10.24 9.76 10.22 2.8M
2023-01-18 10.61 11.03 10.24 10.24 1.9M
2023-01-17 10.33 10.82 10.29 10.48 1.9M
2023-01-16 10.60 10.64 10.16 10.32 1.2M
2023-01-13 10.67 10.93 10.41 10.70 1.4M
2023-01-12 10.47 11.00 10.27 10.76 1.2M
2023-01-11 10.40 10.62 10.15 10.59 0.8M
2023-01-10 10.17 10.60 9.98 10.35 2.2M
2023-01-09 10.29 10.38 10.00 10.20 0.9M
2023-01-06 10.13 10.76 10.13 10.33 1.8M
2023-01-05 9.99 10.27 9.94 10.12 1.4M
2023-01-04 9.93 10.13 9.84 9.94 1.1M
2023-01-03 10.12 10.15 9.88 9.90 1.3M
2023-01-02 10.67 10.67 9.95 10.10 1.3M