Premium
Cury Construtora E Incorporadora SA (CURY3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.441501103753 | 18.12 | 19.1 | 17.92 | 2922500 | 18.4907124 | CS |
| 4 | -3.51 | -16.1676646707 | 21.71 | 21.75 | 17.89 | 2755639 | 19.83117466 | CS |
| 12 | -4.96 | -21.4162348877 | 23.16 | 25.76 | 17.89 | 2326850 | 21.97794789 | CS |
| 26 | -2.09 | -10.3006407097 | 20.29 | 25.93 | 17.89 | 2051453 | 22.50350433 | CS |
| 52 | 0.64 | 3.64464692483 | 17.56 | 25.93 | 16.7 | 1941374 | 20.93574205 | CS |
| 156 | 11.56 | 174.096385542 | 6.64 | 25.93 | 5.72 | 1712896 | 15.49659843 | CS |
| 260 | 9.29 | 104.264870932 | 8.91 | 25.93 | 5.72 | 1490554 | 14.30762318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 18.3 | -0.31 | -1.67 | 18.43 | 18.67 | 18.13 | 1404000 |
| 1734730200 | 18.61 | 0.18 | 0.98 | 18.29 | 19.1 | 18.07 | 3971200 |
| 1734643800 | 18.43 | 0.44 | 2.45 | 18.12 | 18.46 | 17.92 | 3392300 |
| 1734557400 | 17.99 | -0.91 | -4.81 | 18.82 | 18.89 | 17.89 | 2907800 |
| 1734470940 | 18.9 | -0.13 | -0.68 | 19.03 | 19.21 | 18.86 | 3002600 |
| 1734384540 | 19.03 | -0.49 | -2.51 | 19.52 | 19.66 | 18.95 | 1606200 |
| 1734125340 | 19.52 | -0.47 | -2.35 | 20.09 | 20.2 | 19.46 | 1619500 |
| 1734039000 | 19.99 | -0.83 | -3.99 | 20.59 | 20.81 | 19.7 | 3239100 |
| 1733952540 | 20.82 | 0.24 | 1.17 | 20.42 | 21.37 | 20.25 | 2557300 |
| 1733866140 | 20.58 | 0.07 | 0.34 | 20.78 | 21.07 | 20.38 | 3397400 |
| 1733779740 | 20.51 | -0.2 | -0.97 | 20.64 | 21.01 | 20.38 | 3528700 |
| 1733520600 | 20.71 | -0.34 | -1.62 | 21.21 | 21.29 | 20.67 | 1372900 |
| 1733434200 | 21.05 | 0.33 | 1.59 | 20.77 | 21.34 | 20.77 | 1982200 |
| 1733347800 | 20.72 | 0.21 | 1.02 | 20.55 | 21.24 | 20.38 | 2815800 |
| 1733261340 | 20.51 | 0.2 | 0.98 | 20.31 | 20.66 | 20.08 | 3273100 |
| 1733174940 | 20.31 | -0.25 | -1.22 | 20.63 | 20.92 | 20.15 | 3931200 |
| 1732915740 | 20.56 | 0.33 | 1.63 | 20.31 | 20.75 | 19.55 | 3780100 |
| 1732829400 | 20.23 | -1.48 | -6.82 | 21.71 | 21.75 | 20.19 | 1820100 |
| 1732743000 | 21.71 | -1.51 | -6.50 | 23.44 | 23.44 | 21.71 | 2691700 |
| 1732656600 | 23.22 | 0.52 | 2.29 | 22.79 | 23.44 | 22.62 | 1677500 |
| 1732570140 | 22.7 | -0.05 | -0.22 | 22.75 | 23.22 | 22.62 | 1221000 |
| 1732310940 | 22.75 | 0.41 | 1.84 | 22.49 | 22.75 | 22.37 | 1786600 |
| 1732224600 | 22.34 | 0.04 | 0.18 | 22.21 | 22.56 | 22.02 | 2366900 |
| 1732051800 | 22.3 | -0.04 | -0.18 | 22.35 | 22.54 | 22.1 | 1130800 |
| 1731965340 | 22.34 | -0.32 | -1.41 | 22.85 | 22.85 | 22 | 1043500 |
| 1731619800 | 22.66 | -0.45 | -1.95 | 23.04 | 23.1 | 22.42 | 1463000 |
| 1731533400 | 23.11 | 0.31 | 1.36 | 23.08 | 23.16 | 22.63 | 2429100 |
| 1731446940 | 22.8 | 0.09 | 0.40 | 22.54 | 22.98 | 22.46 | 2058900 |
| 1731360540 | 22.71 | 0.01 | 0.04 | 22.64 | 22.89 | 22.31 | 1809400 |
| 1731101400 | 22.7 | -0.13 | -0.57 | 22.83 | 22.83 | 22.29 | 969700 |
| 1731014940 | 22.83 | -0.67 | -2.85 | 23.82 | 23.93 | 22.83 | 1359500 |
| 1730928600 | 23.5 | -0.06 | -0.25 | 23.5 | 24.01 | 22.96 | 2189800 |
| 1730842200 | 23.56 | -0.54 | -2.24 | 24.16 | 24.41 | 23.17 | 2507900 |
| 1730755800 | 24.1 | 0.14 | 0.58 | 24.24 | 24.66 | 24.09 | 1512200 |
| 1730496600 | 23.96 | -0.54 | -2.20 | 24.52 | 24.57 | 23.96 | 1900800 |
| 1730410200 | 24.5 | -0.66 | -2.62 | 25.11 | 25.35 | 24.35 | 3687100 |
| 1730323800 | 25.16 | 0.16 | 0.64 | 25.26 | 25.37 | 25.08 | 2177700 |
| 1730237340 | 25 | 0.28 | 1.13 | 24.73 | 25.76 | 24.73 | 7110900 |
| 1730151000 | 24.72 | 0.17 | 0.69 | 24.7 | 24.94 | 24.23 | 1550000 |
| 1729891800 | 24.55 | 0.16 | 0.66 | 24.42 | 24.7 | 24.22 | 1705700 |
| 1729805400 | 24.39 | 0.78 | 3.30 | 23.75 | 24.61 | 23.51 | 2548600 |
| 1729719000 | 23.61 | 0.23 | 0.98 | 23.24 | 23.7 | 23.16 | 1572600 |
| 1729632600 | 23.38 | -0.01 | -0.04 | 23.39 | 23.77 | 23.21 | 2743300 |
| 1729546140 | 23.39 | -0.01 | -0.04 | 23.61 | 23.64 | 23.32 | 1151500 |
| 1729287000 | 23.4 | 0.31 | 1.34 | 23.33 | 23.46 | 22.99 | 1446900 |
| 1729200540 | 23.09 | -0.08 | -0.35 | 23.22 | 23.42 | 22.74 | 1566000 |
| 1729114140 | 23.17 | 0.63 | 2.80 | 22.43 | 23.21 | 22.39 | 2807700 |
| 1729027740 | 22.54 | 0.2 | 0.90 | 22.55 | 22.78 | 22.34 | 1561800 |
| 1728941340 | 22.34 | 0.13 | 0.59 | 22.09 | 22.61 | 22.09 | 1545800 |
| 1728682200 | 22.21 | -0.19 | -0.85 | 22.35 | 22.38 | 21.84 | 3041300 |
| 1728595740 | 22.4 | 0.01 | 0.04 | 22.29 | 22.44 | 22.08 | 2341700 |
| 1728509400 | 22.39 | -0.28 | -1.24 | 22.53 | 22.62 | 22.1 | 1709900 |
| 1728422940 | 22.67 | 0.26 | 1.16 | 22.47 | 22.84 | 22.26 | 2539300 |
| 1728336600 | 22.41 | -0.23 | -1.02 | 22.4 | 22.76 | 22.23 | 2573200 |
| 1728077400 | 22.64 | -0.21 | -0.92 | 23.03 | 23.3 | 22.56 | 2711000 |
| 1727991000 | 22.85 | -0.61 | -2.60 | 23.16 | 23.22 | 22.79 | 2491800 |
| 1727904540 | 23.46 | 0.73 | 3.21 | 23.04 | 23.48 | 23.03 | 2491000 |
| 1727818200 | 22.73 | 0.41 | 1.84 | 22.69 | 23.29 | 22.69 | 2171300 |
| 1727731800 | 22.32 | -0.49 | -2.15 | 22.65 | 22.74 | 22.32 | 1805700 |
| 1727472600 | 22.81 | -0.11 | -0.48 | 22.94 | 23.15 | 22.66 | 1713700 |
| 1727386140 | 22.92 | -0.24 | -1.04 | 23.52 | 23.53 | 22.92 | 2556700 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
