Cury On (CURY3)

CURY3
🏛️ Brasil →
33.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 10.62 10.93 10.41 10.81 2.6M
2022-12-28 10.41 10.69 10.41 10.57 1.6M
2022-12-27 10.42 10.60 10.13 10.37 1.3M
2022-12-26 10.37 10.49 10.16 10.39 0.6M
2022-12-23 10.37 10.78 10.37 10.37 2.4M
2022-12-22 10.59 10.72 10.32 10.40 1.7M
2022-12-21 10.41 10.52 10.10 10.37 2.3M
2022-12-20 9.77 10.42 9.59 10.25 2.5M
2022-12-19 9.13 9.99 9.07 9.79 1.7M
2022-12-16 9.50 9.67 9.11 9.11 2.5M
2022-12-15 9.13 9.71 9.08 9.52 1.4M
2022-12-14 8.84 9.19 8.65 9.19 1.4M
2022-12-13 8.97 9.17 8.76 8.84 0.9M
2022-12-12 9.24 9.30 8.84 8.95 1.7M
2022-12-09 9.27 9.50 8.97 9.24 2.5M
2022-12-08 9.03 9.30 8.99 9.13 2.2M
2022-12-07 8.93 9.36 8.93 9.11 7.3M
2022-12-06 9.11 9.27 8.89 9.04 1.9M
2022-12-05 9.74 9.78 9.12 9.12 1.1M
2022-12-02 9.31 9.91 9.22 9.81 0.8M
2022-12-01 9.32 9.59 9.14 9.31 1.4M
2022-11-30 9.39 9.56 9.03 9.40 5.1M
2022-11-29 9.05 9.48 8.90 9.39 1.5M
2022-11-28 9.03 9.13 8.84 9.01 1.7M
2022-11-25 9.41 9.43 9.01 9.11 1.3M
2022-11-24 8.99 9.64 8.99 9.42 0.9M
2022-11-23 9.08 9.20 8.70 8.93 1.8M
2022-11-22 9.61 9.69 9.07 9.20 1.1M
2022-11-21 9.28 9.80 9.26 9.55 1.2M
2022-11-18 9.35 9.82 9.23 9.23 1.3M
2022-11-17 9.42 9.42 8.51 9.26 3.1M
2022-11-16 9.97 10.03 9.25 9.43 2.1M
2022-11-14 9.73 10.19 9.73 9.98 1.1M
2022-11-11 10.16 10.24 9.58 9.78 3.1M
2022-11-10 10.29 10.42 9.77 9.99 3.6M
2022-11-09 10.54 11.05 10.42 10.50 2.4M
2022-11-08 10.53 10.59 10.29 10.52 1.1M
2022-11-07 11.26 11.26 10.22 10.42 1.7M
2022-11-04 11.10 11.39 10.99 11.27 3.3M
2022-11-03 10.64 11.10 10.62 10.93 1.6M
2022-11-01 10.93 11.01 10.36 10.83 1.4M
2022-10-31 10.02 10.93 10.01 10.64 2.8M
2022-10-28 9.96 10.23 9.86 10.19 1.3M
2022-10-27 9.54 10.11 9.47 10.06 1.4M
2022-10-26 9.96 10.05 9.52 9.58 1.2M
2022-10-25 10.13 10.30 9.93 10.07 0.9M
2022-10-24 10.15 10.38 10.04 10.14 0.9M
2022-10-21 10.03 10.47 9.98 10.27 3.1M
2022-10-20 10.23 10.29 9.81 10.06 2.4M
2022-10-19 10.19 10.44 10.04 10.17 1.2M
2022-10-18 10.34 10.48 10.21 10.29 1.3M
2022-10-17 10.41 10.64 10.22 10.29 1.4M
2022-10-14 10.56 10.60 10.28 10.37 2.1M
2022-10-13 10.27 10.57 10.20 10.43 1.5M
2022-10-11 10.47 10.57 10.29 10.41 1.3M
2022-10-10 10.50 10.64 10.36 10.53 1.7M
2022-10-07 10.42 10.70 10.33 10.47 2.7M
2022-10-06 10.24 10.61 10.19 10.41 1.6M
2022-10-05 10.53 10.66 10.24 10.24 1.4M
2022-10-04 10.93 10.95 10.28 10.53 2.3M
2022-10-03 10.24 10.99 10.15 10.86 4.5M
2022-09-30 9.55 10.24 9.21 10.15 3.0M
2022-09-29 9.37 9.65 9.26 9.60 2.4M
2022-09-28 9.30 9.58 9.15 9.48 1.3M
2022-09-27 9.46 9.48 9.13 9.32 1.8M
2022-09-26 9.75 9.75 9.28 9.32 1.6M
2022-09-23 9.59 9.94 9.59 9.82 2.4M
2022-09-22 9.45 9.86 9.34 9.86 1.8M
2022-09-21 9.14 9.48 9.07 9.39 1.6M
2022-09-20 9.21 9.28 9.05 9.18 1.4M
2022-09-19 9.27 9.37 9.03 9.23 1.8M
2022-09-16 8.78 9.24 8.73 9.21 2.9M
2022-09-15 8.75 8.94 8.65 8.84 9.5M
2022-09-14 8.46 9.02 8.40 8.75 3.2M
2022-09-13 8.34 8.72 8.23 8.48 2.7M
2022-09-12 8.50 8.60 8.31 8.45 2.6M
2022-09-09 8.49 8.59 8.34 8.41 2.3M
2022-09-08 8.41 8.64 8.30 8.52 2.0M
2022-09-06 8.45 8.50 8.14 8.38 1.8M
2022-09-05 8.32 8.54 8.22 8.54 1.2M
2022-09-02 8.04 8.44 7.98 8.26 3.4M
2022-09-01 8.02 8.02 7.73 7.98 9.4M
2022-08-31 7.73 7.85 7.61 7.78 0.8M
2022-08-30 7.78 7.92 7.65 7.69 2.3M
2022-08-29 7.63 7.94 7.44 7.75 1.2M
2022-08-26 7.71 7.85 7.63 7.65 0.9M
2022-08-25 7.83 7.85 7.55 7.71 0.9M
2022-08-24 7.26 7.85 7.26 7.79 1.6M
2022-08-23 7.13 7.32 7.06 7.26 0.9M
2022-08-22 6.94 7.13 6.88 7.06 0.9M
2022-08-19 7.01 7.14 6.97 7.05 1.0M
2022-08-18 7.61 7.65 7.06 7.06 2.7M
2022-08-17 7.53 7.71 7.50 7.54 0.9M
2022-08-16 8.08 8.12 7.59 7.63 1.3M
2022-08-15 7.50 8.15 7.50 8.05 1.5M
2022-08-12 7.77 7.91 7.58 7.58 0.8M
2022-08-11 8.02 8.10 7.65 7.76 0.9M
2022-08-10 7.45 8.26 7.45 8.02 2.5M
2022-08-09 7.51 7.61 7.30 7.37 1.1M
2022-08-08 7.54 7.68 7.45 7.50 0.8M
2022-08-05 7.19 7.58 7.17 7.45 0.9M
2022-08-04 7.10 7.39 7.08 7.23 0.9M
2022-08-03 6.93 7.19 6.93 7.06 1.1M
2022-08-02 6.65 6.93 6.61 6.92 1.6M
2022-08-01 7.05 7.05 6.58 6.67 2.0M
2022-07-29 6.89 7.17 6.76 7.04 1.0M
2022-07-28 6.31 6.87 6.28 6.85 1.7M
2022-07-27 6.01 6.33 5.91 6.26 1.0M
2022-07-26 6.18 6.22 5.95 5.96 1.1M
2022-07-25 6.38 6.46 6.17 6.17 0.7M
2022-07-22 6.59 6.65 6.39 6.39 1.2M
2022-07-21 6.28 6.60 6.28 6.60 2.3M
2022-07-20 6.35 6.45 6.28 6.31 1.4M
2022-07-19 6.28 6.42 6.26 6.33 1.0M
2022-07-18 6.69 6.76 6.27 6.27 1.1M
2022-07-15 6.29 6.63 6.15 6.63 2.4M
2022-07-14 6.25 6.32 6.20 6.27 0.8M
2022-07-13 6.41 6.52 6.29 6.30 1.0M
2022-07-12 6.20 6.52 6.16 6.48 1.6M
2022-07-11 6.22 6.30 6.05 6.13 1.6M
2022-07-08 5.86 6.28 5.80 6.28 2.3M
2022-07-07 5.58 5.87 5.49 5.87 2.1M
2022-07-06 5.40 5.61 5.36 5.50 0.6M
2022-07-05 5.33 5.49 5.26 5.43 1.7M
2022-07-04 5.41 5.50 5.31 5.36 1.0M
2022-07-01 5.30 5.46 5.17 5.46 2.0M
2022-06-30 5.16 5.33 5.06 5.33 1.3M
2022-06-29 5.17 5.24 5.06 5.24 1.1M
2022-06-28 5.24 5.36 5.13 5.16 0.7M
2022-06-27 5.23 5.25 5.15 5.20 0.6M
2022-06-24 5.29 5.30 5.06 5.20 1.2M
2022-06-23 5.15 5.27 5.15 5.26 0.6M
2022-06-22 5.11 5.19 5.04 5.09 0.7M
2022-06-21 5.23 5.28 5.12 5.15 0.6M
2022-06-20 5.28 5.28 5.11 5.19 0.7M
2022-06-17 5.21 5.28 5.04 5.28 1.0M
2022-06-15 5.29 5.42 5.28 5.30 1.1M
2022-06-14 5.19 5.30 5.15 5.24 0.9M
2022-06-13 5.21 5.29 5.11 5.19 1.4M
2022-06-10 5.34 5.37 5.24 5.31 1.3M
2022-06-09 5.32 5.45 5.26 5.43 0.9M
2022-06-08 5.39 5.44 5.29 5.31 1.0M
2022-06-07 5.47 5.49 5.36 5.42 0.7M
2022-06-06 5.80 5.80 5.49 5.49 0.8M
2022-06-03 5.74 5.75 5.57 5.75 1.1M
2022-06-02 5.82 5.83 5.66 5.79 1.4M
2022-06-01 5.70 5.81 5.55 5.81 0.8M
2022-05-31 5.86 5.88 5.64 5.72 0.9M
2022-05-30 5.83 5.96 5.74 5.78 0.7M
2022-05-27 5.64 5.89 5.60 5.89 1.0M
2022-05-26 5.37 5.67 5.37 5.67 1.1M
2022-05-25 5.44 5.52 5.33 5.37 1.2M
2022-05-24 5.39 5.51 5.36 5.47 0.4M
2022-05-23 5.44 5.62 5.44 5.49 0.8M
2022-05-20 5.44 5.57 5.39 5.44 0.9M
2022-05-19 5.34 5.44 5.27 5.42 1.0M
2022-05-18 5.44 5.45 5.25 5.33 2.4M
2022-05-17 5.57 5.70 5.39 5.41 1.2M
2022-05-16 5.70 5.70 5.49 5.55 1.1M
2022-05-13 5.72 5.87 5.61 5.70 1.0M
2022-05-12 5.44 5.79 5.39 5.79 1.3M
2022-05-11 5.58 5.66 5.45 5.45 0.9M
2022-05-10 5.66 5.74 5.51 5.63 0.6M
2022-05-09 5.54 5.64 5.39 5.55 0.7M
2022-05-06 5.70 5.77 5.59 5.63 0.8M
2022-05-05 6.08 6.09 5.70 5.81 1.3M
2022-05-04 5.70 6.20 5.52 6.20 1.5M
2022-05-03 5.85 5.89 5.59 5.78 1.1M
2022-05-02 5.97 6.06 5.68 5.83 1.3M
2022-04-29 6.09 6.19 5.88 5.91 1.4M
2022-04-28 5.84 6.00 5.75 6.00 1.0M
2022-04-27 5.87 6.00 5.76 5.85 0.7M
2022-04-26 5.92 6.07 5.80 5.83 0.5M
2022-04-25 6.01 6.05 5.79 5.98 0.7M
2022-04-22 5.97 6.04 5.86 6.04 1.0M
2022-04-20 6.15 6.19 6.01 6.04 0.4M
2022-04-19 6.01 6.17 5.94 6.15 0.4M
2022-04-18 6.07 6.10 5.94 6.00 0.5M
2022-04-14 6.64 6.68 6.41 6.47 0.3M
2022-04-13 6.56 6.83 6.56 6.63 1.2M
2022-04-12 6.44 6.67 6.42 6.46 1.3M
2022-04-11 6.56 6.56 6.38 6.43 0.7M
2022-04-08 6.77 6.81 6.57 6.59 0.3M
2022-04-07 6.82 6.85 6.63 6.73 0.8M
2022-04-06 6.76 7.01 6.55 6.84 1.3M
2022-04-05 6.85 7.13 6.80 6.81 1.3M
2022-04-04 6.75 6.94 6.57 6.85 0.8M
2022-04-01 6.57 6.73 6.51 6.72 0.3M
2022-03-31 6.77 6.77 6.51 6.52 0.5M
2022-03-30 6.72 6.90 6.63 6.71 0.9M
2022-03-29 6.62 6.97 6.62 6.68 1.1M
2022-03-28 6.73 6.84 6.56 6.56 0.7M
2022-03-25 6.42 6.75 6.42 6.70 0.9M
2022-03-24 6.34 6.56 6.31 6.42 0.8M
2022-03-23 6.26 6.42 6.13 6.29 1.1M
2022-03-22 6.16 6.32 6.09 6.26 1.0M
2022-03-21 6.19 6.28 5.93 6.16 1.3M
2022-03-18 5.95 6.34 5.91 6.19 2.5M
2022-03-17 5.76 5.85 5.56 5.85 1.4M
2022-03-16 5.70 5.82 5.57 5.77 1.1M
2022-03-15 5.38 5.71 5.36 5.69 1.3M
2022-03-14 5.82 5.83 5.36 5.40 1.4M
2022-03-11 5.99 6.00 5.43 5.82 1.7M
2022-03-10 6.12 6.13 5.84 5.97 1.3M
2022-03-09 5.78 6.24 5.76 6.24 1.2M
2022-03-08 5.78 5.86 5.63 5.72 0.7M
2022-03-07 7.02 7.02 6.62 6.65 1.1M
2022-03-04 7.55 7.55 6.99 7.05 0.9M
2022-03-03 7.50 7.74 7.40 7.55 0.7M
2022-03-02 7.54 7.65 7.43 7.55 0.5M
2022-02-25 7.45 7.55 7.30 7.54 0.8M
2022-02-24 7.14 7.56 6.90 7.47 1.6M
2022-02-23 7.39 7.39 7.13 7.31 0.5M
2022-02-22 7.32 7.42 7.15 7.35 0.6M
2022-02-21 7.47 7.47 7.01 7.28 0.6M
2022-02-18 7.22 7.50 7.20 7.47 1.2M
2022-02-17 7.27 7.29 7.07 7.19 4.0M
2022-02-16 7.26 7.34 7.14 7.30 0.8M
2022-02-15 7.36 7.51 7.15 7.26 1.1M
2022-02-14 7.46 7.53 7.27 7.32 0.5M
2022-02-11 7.58 7.88 7.46 7.54 0.9M
2022-02-10 7.44 7.62 7.41 7.62 0.6M
2022-02-09 7.61 7.73 7.44 7.44 0.9M
2022-02-08 7.62 7.69 7.51 7.61 0.6M
2022-02-07 7.80 7.90 7.56 7.62 0.6M
2022-02-04 8.31 8.31 7.72 7.72 0.7M
2022-02-03 8.27 8.46 8.19 8.31 0.8M
2022-02-02 8.46 8.60 8.29 8.29 1.5M
2022-02-01 8.22 8.49 7.94 8.45 1.8M
2022-01-31 7.99 8.38 7.89 8.23 1.3M
2022-01-28 7.92 8.01 7.81 7.98 0.8M
2022-01-27 7.93 8.04 7.87 7.95 1.0M
2022-01-26 8.07 8.10 7.85 7.85 1.6M
2022-01-25 7.65 8.04 7.53 7.99 1.4M
2022-01-24 7.66 7.78 7.56 7.67 1.3M
2022-01-21 7.21 7.76 7.21 7.76 1.1M
2022-01-20 6.81 7.45 6.74 7.26 1.9M
2022-01-19 6.51 6.93 6.51 6.81 1.6M
2022-01-18 6.60 6.64 6.40 6.40 0.7M
2022-01-17 6.50 6.70 6.40 6.70 0.7M
2022-01-14 6.48 6.59 6.31 6.59 0.7M
2022-01-13 6.44 6.53 6.26 6.53 0.7M
2022-01-12 6.07 6.44 6.04 6.44 1.0M
2022-01-11 5.85 6.07 5.78 6.05 0.5M
2022-01-10 6.15 6.15 5.72 5.72 3.2M
2022-01-07 6.14 6.14 5.95 6.09 0.8M
2022-01-06 6.13 6.21 5.89 6.15 1.1M
2022-01-05 6.62 6.62 5.97 6.06 1.2M
2022-01-04 6.74 6.74 6.46 6.57 0.9M
2022-01-03 7.00 7.02 6.63 6.67 0.6M