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: RURA11

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
09/03/2026-0,44%-0,049,069,158,969,174M12.597
06/03/20261,22%0,119,109,008,979,143M9.553
05/03/2026-0,99%-0,098,999,088,979,103M10.393
04/03/2026-0,11%-0,019,089,109,059,103M12.530
03/03/2026-0,76%-0,079,099,179,079,204M8.978
02/03/2026-0,54%-0,059,169,219,109,213M12.490
27/02/20260,55%0,059,219,259,169,285M7.729
26/02/2026-1,51%-0,149,169,309,159,335M19.980
25/02/20261,09%0,109,309,259,209,323M12.889
24/02/20260,00%0,009,209,209,169,343M25.196
23/02/20260,66%0,069,209,179,129,213M11.787
20/02/20260,88%0,089,149,119,079,182M7.966
19/02/20260,22%0,029,069,049,019,113M17.034
18/02/20260,11%0,019,049,049,029,082M3.450
13/02/20261,46%0,139,038,908,909,032M13.616
12/02/20260,79%0,078,908,848,829,004M9.835
11/02/20260,57%0,058,838,848,798,882M4.758
10/02/2026-1,01%-0,098,788,908,748,903M9.343
09/02/20260,34%0,038,878,848,828,894M10.672
06/02/20260,80%0,078,848,778,778,842M8.894
05/02/20260,11%0,018,778,798,738,802M7.489
04/02/20260,23%0,028,768,758,738,772M5.996
03/02/20260,34%0,038,748,708,698,752M2.754
02/02/2026-1,91%-0,178,718,788,648,785M7.268
30/01/20260,57%0,058,888,878,848,892M11.030
29/01/20260,57%0,058,838,878,808,873M6.662
28/01/2026-0,45%-0,048,788,848,728,843M8.718
27/01/20260,00%0,008,828,828,808,873M7.842
26/01/20260,11%0,018,828,818,798,853M8.724
23/01/20260,00%0,008,818,818,748,854M8.874
22/01/20260,46%0,048,818,798,758,873M28.408
21/01/20260,46%0,048,778,748,748,823M6.842
20/01/20260,11%0,018,738,728,728,773M8.877
19/01/20260,00%0,008,728,768,698,762M15.415
16/01/20260,00%0,008,728,778,698,783M18.118
15/01/20260,23%0,028,728,708,688,763M9.342
14/01/2026-0,23%-0,028,708,758,668,762M10.594
13/01/20260,58%0,058,728,678,658,753M13.506
12/01/20260,35%0,038,678,638,618,692M12.399
09/01/2026-0,58%-0,058,648,748,608,744M7.023
08/01/20260,35%0,038,698,748,668,752M8.613
07/01/2026-1,03%-0,098,668,788,648,792M12.169
06/01/20261,51%0,138,758,608,608,752M6.211
05/01/20260,47%0,048,628,618,568,672M7.232
02/01/2026-2,39%-0,218,588,788,578,782M7.182
30/12/20250,80%0,078,798,788,728,802M8.112
29/12/20250,23%0,028,728,708,668,753M7.802
26/12/20250,58%0,058,708,658,658,742M4.723
23/12/20253,35%0,288,658,398,348,654M9.734
22/12/2025-0,24%-0,028,378,298,298,403M14.698
19/12/20251,33%0,118,398,288,288,402M10.751
18/12/2025-0,12%-0,018,288,298,288,352M8.759
17/12/20250,61%0,058,298,248,228,292M7.806
16/12/20250,37%0,038,248,218,218,273M11.856
15/12/20250,00%0,008,218,248,208,273M8.804
12/12/20250,37%0,038,218,188,188,221M5.551
11/12/20250,12%0,018,188,178,178,192M6.686
10/12/20250,37%0,038,178,188,158,191M8.079
09/12/2025-0,37%-0,038,148,188,138,202M3.689
08/12/20250,00%0,008,178,238,138,232M5.201
05/12/20250,25%0,028,178,168,158,212M8.060
04/12/2025-0,24%-0,028,158,178,138,182M6.919
03/12/2025-0,12%-0,018,178,208,158,213M6.905
02/12/20250,00%0,008,188,228,158,252M4.520
01/12/2025-1,45%-0,128,188,228,188,252M6.823
28/11/20250,24%0,028,308,298,288,373M24.061
27/11/20250,98%0,088,288,238,228,282M11.038
26/11/20250,24%0,028,208,188,178,233M20.585
25/11/20250,00%0,008,188,178,168,192M8.770
24/11/20250,62%0,058,188,148,138,182M18.990
21/11/2025-0,37%-0,038,138,168,128,193M10.333
19/11/20250,37%0,038,168,138,138,171M8.172
18/11/2025-0,61%-0,058,138,208,138,222M9.900
17/11/20250,62%0,058,188,138,138,201M12.106
14/11/20250,00%0,008,138,158,128,172M5.673
13/11/2025-0,12%-0,018,138,158,138,162M6.290
12/11/20250,00%0,008,148,158,128,161M4.841
11/11/20250,25%0,028,148,128,128,172M6.436
10/11/20250,12%0,018,128,138,118,162M8.782
07/11/20250,00%0,008,118,128,108,154M9.250
06/11/2025-0,25%-0,028,118,158,118,161M3.150
05/11/20250,37%0,038,138,108,108,132M5.262
04/11/2025-0,12%-0,018,108,118,108,172M5.392
03/11/2025-1,58%-0,138,118,138,108,152M4.021
31/10/20250,61%0,058,248,208,198,242M14.155
30/10/20250,00%0,008,198,208,178,223M7.138
29/10/2025-0,24%-0,028,198,208,178,304M5.899
28/10/20250,12%0,018,218,218,188,211M7.015
27/10/20250,12%0,018,208,198,178,211M9.322
24/10/2025-0,12%-0,018,198,238,178,232M6.936
23/10/20250,00%0,008,208,208,178,222M10.034
22/10/2025-0,12%-0,018,208,188,188,231M7.238
21/10/2025-0,24%-0,028,218,238,198,252M9.157
20/10/20250,49%0,048,238,208,198,241M14.555
17/10/2025-0,12%-0,018,198,258,168,261M10.076
16/10/2025-0,36%-0,038,208,268,188,262M10.919
15/10/20250,61%0,058,238,188,188,231M5.786
14/10/20250,37%0,038,188,178,158,221M4.525
13/10/2025-0,49%-0,048,158,198,148,212M12.031
10/10/20250,37%0,038,198,168,158,201M8.491
09/10/2025-0,12%-0,018,168,118,118,163M3.754
08/10/2025-0,24%-0,028,178,238,158,232M3.757
07/10/20250,12%0,018,198,198,178,222M3.615
06/10/20250,37%0,038,188,178,168,231M8.025
03/10/20250,25%0,028,158,138,108,19946K4.321
02/10/20250,12%0,018,138,138,108,162M3.553
01/10/2025-2,05%-0,178,128,208,118,222M3.552
30/09/20250,00%0,008,298,298,278,292M14.632
29/09/20250,48%0,048,298,268,258,292M8.767
26/09/20250,12%0,018,258,248,228,262M14.076
25/09/2025-0,24%-0,028,248,268,228,282M5.063
24/09/20250,12%0,018,268,218,218,271M10.785
23/09/20250,00%0,008,258,248,228,271M17.339
22/09/20250,98%0,088,258,178,158,262M16.917
19/09/2025-0,49%-0,048,178,278,138,273M10.530
18/09/20250,24%0,028,218,198,198,251M6.657
17/09/20250,12%0,018,198,188,138,232M7.656
16/09/2025-0,24%-0,028,188,248,158,252M9.883
15/09/20250,24%0,028,208,188,178,272M10.070
12/09/20250,62%0,058,188,138,118,182M9.892
11/09/20250,00%0,008,138,128,118,151M4.126
10/09/20250,62%0,058,138,108,098,152M16.580
09/09/2025-0,12%-0,018,088,098,078,254M9.469
08/09/20250,37%0,038,098,068,068,101M8.962
05/09/2025-0,62%-0,058,068,118,068,133M8.312
04/09/20250,37%0,038,118,108,018,123M4.121
03/09/20250,00%0,008,088,088,038,102M10.303
02/09/20250,00%0,008,088,038,028,083M7.620
01/09/2025-2,42%-0,208,088,208,028,203M9.903
29/08/20251,10%0,098,288,198,158,293M14.092
28/08/20251,11%0,098,198,108,098,202M4.676
27/08/20250,00%0,008,108,078,078,132M9.723
26/08/20250,12%0,018,108,098,068,122M11.005
25/08/2025--8,098,128,078,162M16.030


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar