ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GRUL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/08/20250,62%0,058,078,038,008,19308K2.281
27/08/2025-0,87%-0,078,028,127,968,20544K2.453
26/08/2025-0,61%-0,058,098,188,008,19382K966
25/08/20251,88%0,158,148,078,058,17277K3.179
22/08/2025-0,62%-0,057,998,047,998,19246K4.395
21/08/2025-1,95%-0,168,048,198,008,20204K2.585
20/08/20252,50%0,208,208,077,928,20487K5.327
19/08/2025-1,23%-0,108,008,197,988,21472K2.062
18/08/20252,14%0,178,107,947,948,19352K386
15/08/2025-3,29%-0,277,938,107,938,18173K1.526
14/08/20253,54%0,288,207,867,808,39374K1.134
13/08/2025-0,75%-0,067,927,987,828,00382K1.929
12/08/20251,66%0,137,987,907,857,98287K1.970
11/08/2025-1,63%-0,137,858,007,838,07276K1.825
08/08/20251,01%0,087,987,907,887,99586K2.639
07/08/20251,67%0,137,907,817,817,96226K1.676
06/08/2025-2,51%-0,207,777,997,768,00478K4.706
05/08/20250,25%0,027,977,987,917,99107K174
04/08/2025-0,62%-0,057,958,007,918,00197K258
01/08/2025-1,11%-0,098,008,097,998,09197K161
31/07/20250,12%0,018,098,087,928,10325K734
30/07/20251,13%0,098,088,068,008,09117K134
29/07/2025-0,75%-0,067,998,087,988,10683K3.950
28/07/20250,25%0,028,058,068,008,09473K3.356
25/07/2025-0,74%-0,068,038,108,018,10398K2.497
24/07/2025-0,12%-0,018,098,148,058,15377K3.058
23/07/2025-2,64%-0,228,108,318,108,31514K4.075
22/07/2025-0,60%-0,058,328,308,138,37338K490
21/07/20252,32%0,198,378,188,108,40256K4.242
18/07/2025-0,85%-0,078,188,228,078,25266K1.151
17/07/20250,73%0,068,258,208,058,31298K1.614
16/07/2025-0,73%-0,068,198,348,158,37204K5.235
15/07/20250,61%0,058,258,168,168,38194K1.158
14/07/20250,61%0,058,208,248,128,35175K1.197
11/07/2025-0,85%-0,078,158,368,158,37290K2.514
10/07/20250,00%0,008,228,188,058,40276K3.577
09/07/2025-2,26%-0,198,228,388,058,38305K3.296
08/07/20252,94%0,248,418,208,138,43343K3.018
07/07/20250,74%0,068,178,108,108,24339K2.711
04/07/20250,25%0,028,118,108,038,30258K1.457
03/07/20250,12%0,018,098,028,028,12372K1.778
02/07/20250,50%0,048,088,038,038,14300K434
01/07/2025-0,86%-0,078,048,298,048,37158K1.021
27/06/20250,62%0,058,118,118,098,26322K1.183
26/06/20250,12%0,018,068,098,028,36518K1.907
25/06/20250,50%0,048,058,017,968,16300K908
24/06/2025-0,62%-0,058,018,067,948,19404K1.953
23/06/20250,37%0,038,068,157,928,15372K1.358
20/06/20250,00%0,008,038,048,008,19209K299
18/06/2025-0,37%-0,038,038,017,988,15150K496
17/06/2025-0,37%-0,038,068,098,058,29344K2.515
16/06/2025-0,37%-0,038,098,138,058,25151K1.048
13/06/20251,63%0,138,127,987,888,14322K419
12/06/2025-2,44%-0,207,998,107,868,191M2.002
11/06/20250,12%0,018,198,248,148,36428K554
10/06/2025-1,45%-0,128,188,298,128,38211K377
09/06/20250,24%0,028,308,318,218,34240K229
06/06/2025-1,66%-0,148,288,398,248,44173K701
05/06/20251,69%0,148,428,308,188,46546K1.748
04/06/20250,36%0,038,288,138,138,29183K320
03/06/20250,49%0,048,258,218,078,25468K1.039
02/06/2025-2,26%-0,198,218,178,168,28488K651
30/05/2025-0,94%-0,088,408,498,218,51622K2.212
29/05/20250,83%0,078,488,488,258,51704K2.919
28/05/2025-0,71%-0,068,418,478,368,51301K1.131
27/05/20250,71%0,068,478,408,358,55186K358
26/05/2025-1,52%-0,138,418,528,358,52525K1.105
23/05/2025-0,35%-0,038,548,558,438,55163K238
22/05/20250,35%0,038,578,528,428,61438K2.219
21/05/20250,59%0,058,548,548,358,55385K2.283
20/05/2025-0,12%-0,018,498,508,408,50306K2.917
19/05/2025-0,47%-0,048,508,548,498,64688K1.564
16/05/2025-1,27%-0,118,548,648,508,70451K4.175
15/05/20251,17%0,108,658,648,578,65150K998
14/05/20250,23%0,028,558,668,508,66145K216
13/05/2025-0,35%-0,038,538,648,488,70740K1.380
12/05/20251,42%0,128,568,588,408,62298K409
09/05/20250,72%0,068,448,558,238,57607K1.044
08/05/2025-1,06%-0,098,388,378,308,602M1.867
07/05/20251,44%0,128,478,378,378,60228K666
06/05/2025-4,02%-0,358,358,798,228,79401K1.924
05/05/2025-3,01%-0,278,708,978,499,10382K3.098
02/05/20251,24%0,118,978,958,929,23168K965
30/04/20253,02%0,268,868,858,818,98422K278
29/04/20251,30%0,118,608,498,439,24418K1.485
28/04/20251,19%0,108,498,358,258,49457K4.353
25/04/20251,45%0,128,398,278,228,39196K808
24/04/20250,61%0,058,278,228,208,32468K1.417
23/04/2025-1,91%-0,168,228,388,208,41325K1.386
22/04/20252,44%0,208,388,188,128,40351K394
17/04/2025-0,85%-0,078,188,248,108,24178K272
16/04/20251,48%0,128,258,128,058,25219K459
15/04/20250,87%0,078,138,098,038,19350K396
14/04/2025-2,30%-0,198,068,258,038,26297K1.548
11/04/20250,00%0,008,258,238,008,25188K350
10/04/20251,98%0,168,258,108,008,25360K2.916
09/04/20251,00%0,088,098,158,008,1562K64
08/04/2025-2,32%-0,198,018,208,008,25291K563
07/04/20252,50%0,208,208,157,958,24127K219
04/04/2025-2,56%-0,218,008,267,918,26839K778
03/04/20251,73%0,148,218,138,138,2171K87
02/04/20250,88%0,078,078,208,008,2043K158
01/04/2025-0,25%-0,028,007,917,908,08382K1.205
31/03/20250,63%0,058,027,997,898,15602K2.185
28/03/2025-0,13%-0,017,977,867,868,00661K746
27/03/2025-0,25%-0,027,988,007,908,00227K2.820
26/03/20251,91%0,158,007,907,908,00208K1.343
25/03/2025-1,63%-0,137,858,007,838,00399K1.047
24/03/20251,40%0,117,987,877,878,00470K918
21/03/20250,51%0,047,877,927,737,99715K3.336
20/03/20250,13%0,017,837,827,727,89539K433
19/03/2025-1,88%-0,157,827,987,717,99552K2.413
18/03/20254,46%0,347,977,637,628,00440K2.295
17/03/2025-1,80%-0,147,637,797,557,88444K4.680
14/03/20250,26%0,027,777,707,627,91511K3.794
13/03/20251,97%0,157,757,607,607,75175K875
12/03/2025-0,39%-0,037,607,777,547,84204K393
11/03/2025-0,26%-0,027,637,657,538,00286K594
10/03/20250,79%0,067,657,557,457,65168K404
07/03/20250,40%0,037,597,617,407,75441K1.155
06/03/2025-0,53%-0,047,567,687,537,75147K837
05/03/2025-3,55%-0,287,607,787,608,4944K376
28/02/20252,60%0,207,887,687,688,00646K3.054
27/02/2025-4,00%-0,327,687,987,608,00422K1.154
26/02/20254,71%0,368,007,647,578,00571K1.243
25/02/20250,53%0,047,647,707,597,88358K960
24/02/2025-1,04%-0,087,608,007,548,00365K2.447
21/02/20253,64%0,277,687,377,377,99355K7.203
20/02/2025-0,80%-0,067,417,477,357,54437K618
19/02/20251,63%0,127,477,357,337,60528K1.049
18/02/2025-1,21%-0,097,357,507,307,64198K2.224
17/02/20250,13%0,017,447,467,387,60430K1.229
14/02/2025-1,98%-0,157,437,607,287,64300K1.197
13/02/2025--7,587,577,207,58319K1.119


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar