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
02/12/2025-0,24%-0,028,258,288,198,28385K2.263
01/12/20250,61%0,058,278,238,188,27543K2.332
28/11/20250,00%0,008,228,288,208,31376K334
27/11/20250,24%0,028,228,228,218,30322K519
26/11/20250,00%0,008,208,238,208,33330K1.698
25/11/20250,00%0,008,208,198,198,27451K186
24/11/2025-0,24%-0,028,208,258,208,35374K1.069
21/11/20250,24%0,028,228,278,208,27247K489
19/11/20250,00%0,008,208,288,208,32448K294
18/11/2025-1,20%-0,108,208,308,208,35141K155
17/11/20251,34%0,118,308,198,188,35398K309
14/11/20250,12%0,018,198,228,198,26219K220
13/11/2025-0,12%-0,018,188,238,188,25289K3.960
12/11/2025-0,12%-0,018,198,188,188,27306K272
11/11/20250,12%0,018,208,218,188,35299K5.082
10/11/20250,00%0,008,198,248,198,33334K446
07/11/20250,00%0,008,198,218,198,29102K816
06/11/20250,49%0,048,198,168,168,35137K186
05/11/2025-0,61%-0,058,158,158,158,25235K994
04/11/2025-0,24%-0,028,208,228,158,22168K415
03/11/20250,24%0,028,228,138,138,22197K403
31/10/2025-0,49%-0,048,208,158,158,25385K3.809
30/10/20250,00%0,008,248,268,148,26230K1.274
29/10/20250,12%0,018,248,288,118,28188K1.407
28/10/20250,49%0,048,238,198,158,27285K504
27/10/2025-0,85%-0,078,198,268,188,29321K480
24/10/2025-0,12%-0,018,268,358,178,35249K342
23/10/20250,00%0,008,278,368,198,36246K933
22/10/2025-3,73%-0,328,278,598,238,59353K779
21/10/20254,37%0,368,598,218,218,59624K2.733
20/10/20250,24%0,028,238,258,238,35312K647
17/10/20250,12%0,018,218,218,218,33341K571
16/10/2025-0,12%-0,018,208,258,208,30283K641
15/10/2025-0,12%-0,018,218,258,218,30279K2.923
14/10/2025-0,72%-0,068,228,298,218,35548K3.276
13/10/20250,00%0,008,288,378,228,37151K2.091
10/10/20250,98%0,088,288,218,218,31254K782
09/10/20250,24%0,028,208,258,168,28101K1.612
08/10/2025-0,24%-0,028,188,258,158,28226K276
07/10/2025-0,12%-0,018,208,308,208,34252K935
06/10/2025-1,32%-0,118,218,328,218,39373K390
03/10/20250,97%0,088,328,318,248,39187K774
02/10/20250,49%0,048,248,288,248,3384K97
01/10/20250,00%0,008,208,188,178,29437K375
30/09/2025-0,61%-0,058,208,268,178,27316K538
29/09/2025-0,84%-0,078,258,328,258,3255K373
26/09/20250,60%0,058,328,278,278,32238K147
25/09/20250,98%0,088,278,198,158,28169K232
24/09/2025-1,33%-0,118,198,298,178,30261K341
23/09/2025-0,12%-0,018,308,358,208,35218K328
22/09/20250,61%0,058,318,268,198,32157K818
19/09/20251,23%0,108,268,268,158,29175K1.158
18/09/2025-1,33%-0,118,168,268,108,32376K3.643
17/09/20250,85%0,078,278,208,148,29508K2.219
16/09/20251,11%0,098,208,118,038,20197K1.102
15/09/2025-0,12%-0,018,118,097,968,12282K579
12/09/20251,37%0,118,128,108,008,12128K278
11/09/2025-1,35%-0,118,018,128,018,18272K297
10/09/2025-1,58%-0,138,128,237,908,23425K584
09/09/20253,51%0,288,258,078,008,39419K325
08/09/2025-1,48%-0,127,978,077,978,10115K520
05/09/20252,93%0,238,097,927,818,10351K3.357
04/09/2025-0,51%-0,047,867,947,858,04241K1.447
03/09/2025-1,00%-0,087,907,997,848,05238K3.529
02/09/20251,66%0,137,987,957,837,99285K1.122
01/09/2025-4,03%-0,337,858,107,808,10964K7.069
29/08/20251,36%0,118,188,138,078,19370K3.889
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--8,418,528,358,52525K1.105


*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