Cotação atual, histórico e gráfico do papel: RURA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RURA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-0,20%	-0,02	9,96	9,98	9,94	10,00	2M	3.556
18/04/2024	0,30%	0,03	9,98	9,95	9,95	10,04	2M	1.394
17/04/2024	0,20%	0,02	9,95	9,93	9,91	9,99	2M	3.400
16/04/2024	0,30%	0,03	9,93	9,93	9,88	9,95	3M	7.999
15/04/2024	-0,60%	-0,06	9,90	9,96	9,88	9,98	2M	3.415
12/04/2024	0,10%	0,01	9,96	9,98	9,93	10,00	2M	6.848
11/04/2024	0,00%	0,00	9,95	9,97	9,90	10,00	3M	4.635
10/04/2024	-1,29%	-0,13	9,95	10,04	9,94	10,05	3M	6.264
09/04/2024	1,00%	0,10	10,08	9,98	9,94	10,14	3M	2.979
08/04/2024	-0,20%	-0,02	9,98	10,00	9,92	10,06	2M	6.822
05/04/2024	0,60%	0,06	10,00	9,94	9,89	10,18	4M	7.097

04/04/2024	0,00%	0,00	9,94	9,95	9,88	9,97	2M	1.993
03/04/2024	0,61%	0,06	9,94	9,90	9,86	9,99	3M	3.382
02/04/2024	-0,60%	-0,06	9,88	9,95	9,85	9,97	2M	4.470
01/04/2024	-2,17%	-0,22	9,94	10,00	9,84	10,01	6M	8.100
28/03/2024	0,59%	0,06	10,16	10,04	10,04	10,18	2M	2.086
27/03/2024	0,20%	0,02	10,10	10,08	10,00	10,10	3M	3.157
26/03/2024	0,70%	0,07	10,08	10,01	10,00	10,10	3M	2.527
25/03/2024	0,60%	0,06	10,01	9,95	9,92	10,05	5M	3.617
22/03/2024	-0,50%	-0,05	9,95	9,95	9,93	9,98	2M	3.877
21/03/2024	0,20%	0,02	10,00	9,99	9,91	10,00	3M	4.974
20/03/2024	1,73%	0,17	9,98	9,81	9,81	10,00	3M	4.231
19/03/2024	-0,10%	-0,01	9,81	9,81	9,76	9,85	3M	6.266
18/03/2024	-0,41%	-0,04	9,82	9,86	9,80	9,86	3M	6.658
15/03/2024	-0,60%	-0,06	9,86	9,86	9,83	9,94	3M	7.434
14/03/2024	-0,50%	-0,05	9,92	9,97	9,85	9,97	3M	8.240
13/03/2024	-0,10%	-0,01	9,97	9,98	9,91	10,00	2M	7.519
12/03/2024	-0,50%	-0,05	9,98	10,05	9,96	10,06	2M	4.492
11/03/2024	-0,30%	-0,03	10,03	10,06	10,00	10,15	2M	2.550
08/03/2024	0,40%	0,04	10,06	10,02	10,00	10,08	2M	7.269
07/03/2024	-1,96%	-0,20	10,02	10,16	10,00	10,21	3M	6.290
06/03/2024	3,13%	0,31	10,22	9,91	9,90	10,36	10M	10.817
05/03/2024	-0,60%	-0,06	9,91	9,99	9,86	10,01	4M	12.976
04/03/2024	-0,40%	-0,04	9,97	10,00	9,93	10,00	2M	2.615
01/03/2024	-1,77%	-0,18	10,01	10,10	9,94	10,12	4M	3.806
29/02/2024	0,79%	0,08	10,19	10,11	10,10	10,23	3M	3.106
28/02/2024	1,10%	0,11	10,11	10,02	10,00	10,18	3M	11.935
27/02/2024	-0,20%	-0,02	10,00	10,02	9,99	10,16	5M	9.144
26/02/2024	-0,40%	-0,04	10,02	10,06	9,93	10,11	3M	3.068
23/02/2024	1,00%	0,10	10,06	9,96	9,95	10,07	3M	8.652
22/02/2024	-0,50%	-0,05	9,96	10,01	9,95	10,09	2M	5.539
21/02/2024	0,00%	0,00	10,01	10,04	10,00	10,10	3M	8.734
20/02/2024	0,70%	0,07	10,01	9,94	9,91	10,06	4M	7.640
19/02/2024	0,30%	0,03	9,94	9,91	9,86	9,96	3M	6.160
16/02/2024	2,59%	0,25	9,91	9,70	9,68	9,91	5M	7.698
15/02/2024	-0,82%	-0,08	9,66	9,74	9,61	9,76	5M	5.663
14/02/2024	0,21%	0,02	9,74	9,71	9,68	9,78	2M	2.881
09/02/2024	-0,31%	-0,03	9,72	9,75	9,61	9,82	6M	19.139
08/02/2024	-0,51%	-0,05	9,75	9,84	9,73	9,89	4M	9.031
07/02/2024	-0,71%	-0,07	9,80	9,87	9,75	9,87	5M	10.253
06/02/2024	-1,10%	-0,11	9,87	9,98	9,80	9,98	7M	4.977
05/02/2024	-0,60%	-0,06	9,98	10,04	9,94	10,04	4M	3.990
02/02/2024	-0,10%	-0,01	10,04	10,03	9,98	10,05	5M	5.944
01/02/2024	-2,05%	-0,21	10,05	10,15	10,01	10,21	5M	8.209
31/01/2024	-0,29%	-0,03	10,26	10,29	10,20	10,34	2M	3.788
30/01/2024	0,19%	0,02	10,29	10,26	10,20	10,29	2M	1.989
29/01/2024	-0,68%	-0,07	10,27	10,35	10,24	10,39	3M	13.957
26/01/2024	0,58%	0,06	10,34	10,28	10,25	10,39	3M	3.583
25/01/2024	-0,19%	-0,02	10,28	10,29	10,25	10,35	4M	3.196
24/01/2024	-0,48%	-0,05	10,30	10,35	10,27	10,41	5M	2.576
23/01/2024	-1,24%	-0,13	10,35	10,48	10,31	10,48	2M	3.968
22/01/2024	-0,19%	-0,02	10,48	10,48	10,45	10,53	2M	4.101
19/01/2024	-0,47%	-0,05	10,50	10,55	10,01	10,56	3M	2.766
18/01/2024	-0,38%	-0,04	10,55	10,59	10,52	10,62	2M	3.347
17/01/2024	0,38%	0,04	10,59	10,52	10,49	10,63	4M	6.439
16/01/2024	-0,75%	-0,08	10,55	10,63	10,52	10,65	3M	2.862
15/01/2024	-0,65%	-0,07	10,63	10,69	10,58	10,70	4M	7.834
12/01/2024	0,47%	0,05	10,70	10,65	10,60	10,71	2M	5.416
11/01/2024	-0,28%	-0,03	10,65	10,68	10,61	10,70	2M	3.364
10/01/2024	-0,84%	-0,09	10,68	10,77	10,66	10,79	2M	3.630
09/01/2024	0,28%	0,03	10,77	10,74	10,70	10,80	2M	5.472
08/01/2024	0,28%	0,03	10,74	10,71	10,69	10,79	2M	4.505
05/01/2024	-0,28%	-0,03	10,71	10,79	10,68	10,79	2M	4.506
04/01/2024	-0,74%	-0,08	10,74	10,82	10,68	10,86	2M	1.529
03/01/2024	-0,18%	-0,02	10,82	10,84	10,78	10,88	3M	5.552
02/01/2024	-1,81%	-0,20	10,84	10,93	10,78	10,93	1M	2.664
28/12/2023	1,66%	0,18	11,04	10,88	10,86	11,08	4M	8.525
27/12/2023	1,59%	0,17	10,86	10,69	10,69	10,86	2M	1.741
26/12/2023	-0,28%	-0,03	10,69	10,72	10,66	10,74	2M	4.997
22/12/2023	0,19%	0,02	10,72	10,73	10,68	10,76	2M	4.033
21/12/2023	0,28%	0,03	10,70	10,69	10,67	10,75	2M	4.098
20/12/2023	0,85%	0,09	10,67	10,58	10,58	10,68	1M	3.356
19/12/2023	-0,66%	-0,07	10,58	10,65	10,58	10,66	2M	4.005
18/12/2023	0,28%	0,03	10,65	10,66	10,62	10,66	1M	3.228
15/12/2023	-0,09%	-0,01	10,62	10,63	10,57	10,68	3M	5.762
14/12/2023	0,38%	0,04	10,63	10,63	10,55	10,68	2M	5.609
13/12/2023	0,28%	0,03	10,59	10,56	10,54	10,60	2M	7.435
12/12/2023	0,09%	0,01	10,56	10,55	10,52	10,60	2M	3.663
11/12/2023	-0,57%	-0,06	10,55	10,61	10,52	10,63	2M	1.905
08/12/2023	0,38%	0,04	10,61	10,57	10,53	10,61	1M	1.744
07/12/2023	-0,09%	-0,01	10,57	10,58	10,54	10,61	1M	4.378
06/12/2023	-0,28%	-0,03	10,58	10,61	10,56	10,63	2M	2.708
05/12/2023	-0,09%	-0,01	10,61	10,62	10,57	10,65	2M	2.490
04/12/2023	0,00%	0,00	10,62	10,62	10,55	10,63	3M	3.407
01/12/2023	-1,85%	-0,20	10,62	10,69	10,55	10,69	2M	2.249
30/11/2023	-0,28%	-0,03	10,82	10,83	10,77	10,86	3M	7.250
29/11/2023	0,46%	0,05	10,85	10,80	10,72	10,85	3M	7.700
28/11/2023	-0,09%	-0,01	10,80	10,81	10,75	10,86	4M	1.849
27/11/2023	0,93%	0,10	10,81	10,72	10,65	10,85	4M	3.462
24/11/2023	1,13%	0,12	10,71	10,55	10,50	10,72	5M	5.724
23/11/2023	0,09%	0,01	10,59	10,54	10,53	10,60	3M	4.221
22/11/2023	-0,47%	-0,05	10,58	10,60	10,53	10,64	3M	3.565
21/11/2023	0,38%	0,04	10,63	10,59	10,59	10,67	2M	2.564
20/11/2023	0,38%	0,04	10,59	10,56	10,56	10,64	1M	3.121
17/11/2023	0,29%	0,03	10,55	10,54	10,46	10,56	3M	3.334
16/11/2023	-0,28%	-0,03	10,52	10,56	10,50	10,56	2M	3.754
14/11/2023	-0,09%	-0,01	10,55	10,56	10,49	10,57	3M	5.400
13/11/2023	0,09%	0,01	10,56	10,52	10,48	10,59	3M	2.392
10/11/2023	0,48%	0,05	10,55	10,50	10,45	10,58	2M	6.496
09/11/2023	-0,76%	-0,08	10,50	10,59	10,46	10,64	5M	5.097
08/11/2023	-1,12%	-0,12	10,58	10,70	10,56	10,77	3M	13.006
07/11/2023	1,23%	0,13	10,70	10,58	10,58	10,70	2M	8.219
06/11/2023	-0,38%	-0,04	10,57	10,60	10,53	10,67	2M	3.879
03/11/2023	-0,38%	-0,04	10,61	10,68	10,60	10,70	1M	2.012
01/11/2023	-1,39%	-0,15	10,65	10,70	10,55	10,71	3M	8.558
31/10/2023	0,00%	0,00	10,80	10,79	10,74	10,87	4M	3.529
30/10/2023	0,65%	0,07	10,80	10,72	10,70	10,81	2M	2.922
27/10/2023	1,13%	0,12	10,73	10,68	10,60	10,74	2M	2.825
26/10/2023	-0,84%	-0,09	10,61	10,71	10,56	10,74	4M	3.955
25/10/2023	0,56%	0,06	10,70	10,59	10,56	10,73	2M	3.006
24/10/2023	-0,28%	-0,03	10,64	10,67	10,55	10,75	6M	9.398
23/10/2023	0,00%	0,00	10,67	10,67	10,63	10,70	3M	2.243
20/10/2023	0,47%	0,05	10,67	10,63	10,57	10,71	4M	12.176
19/10/2023	0,95%	0,10	10,62	10,52	10,45	10,67	3M	3.221
18/10/2023	0,00%	0,00	10,52	10,54	10,48	10,62	2M	3.031
17/10/2023	-1,22%	-0,13	10,52	10,61	10,44	10,65	3M	8.690
16/10/2023	0,19%	0,02	10,65	10,62	10,60	10,69	2M	8.285
13/10/2023	1,33%	0,14	10,63	10,49	10,47	10,68	5M	9.996
11/10/2023	0,19%	0,02	10,49	10,47	10,47	10,58	3M	8.366
10/10/2023	0,38%	0,04	10,47	10,46	10,41	10,51	1M	3.798
09/10/2023	-1,23%	-0,13	10,43	10,57	10,41	10,59	2M	6.619
06/10/2023	1,15%	0,12	10,56	10,47	10,44	10,56	2M	4.415
05/10/2023	-0,76%	-0,08	10,44	10,52	10,41	10,53	3M	6.533
04/10/2023	-	-	10,52	10,45	10,44	10,53	3M	3.430

Date,Open,High,Low,Close,Volume
19-Apr-24,9.98,10.00,9.94,9.96,2035859
18-Apr-24,9.95,10.04,9.95,9.98,2449616
17-Apr-24,9.93,9.99,9.91,9.95,2320952
16-Apr-24,9.93,9.95,9.88,9.93,2947445
15-Apr-24,9.96,9.98,9.88,9.90,2129642
12-Apr-24,9.98,10.00,9.93,9.96,1931615
11-Apr-24,9.97,10.00,9.90,9.95,3203086
10-Apr-24,10.04,10.05,9.94,9.95,2684862
09-Apr-24,9.98,10.14,9.94,10.08,3205888
08-Apr-24,10.00,10.06,9.92,9.98,1924995
05-Apr-24,9.94,10.18,9.89,10.00,3513677
04-Apr-24,9.95,9.97,9.88,9.94,1700977
03-Apr-24,9.90,9.99,9.86,9.94,2636060
02-Apr-24,9.95,9.97,9.85,9.88,2010471
01-Apr-24,10.00,10.01,9.84,9.94,5951468
28-Mar-24,10.04,10.18,10.04,10.16,2236246
27-Mar-24,10.08,10.10,10.00,10.10,3168245
26-Mar-24,10.01,10.10,10.00,10.08,2615688
25-Mar-24,9.95,10.05,9.92,10.01,5050667
22-Mar-24,9.95,9.98,9.93,9.95,1612477
21-Mar-24,9.99,10.00,9.91,10.00,2912542
20-Mar-24,9.81,10.00,9.81,9.98,3069679
19-Mar-24,9.81,9.85,9.76,9.81,2661881
18-Mar-24,9.86,9.86,9.80,9.82,3383073
15-Mar-24,9.86,9.94,9.83,9.86,2589983
14-Mar-24,9.97,9.97,9.85,9.92,2840302
13-Mar-24,9.98,10.00,9.91,9.97,2425542
12-Mar-24,10.05,10.06,9.96,9.98,1959228
11-Mar-24,10.06,10.15,10.00,10.03,1835117
08-Mar-24,10.02,10.08,10.00,10.06,1561093
07-Mar-24,10.16,10.21,10.00,10.02,2908244
06-Mar-24,9.91,10.36,9.90,10.22,9716274
05-Mar-24,9.99,10.01,9.86,9.91,4215500
04-Mar-24,10.00,10.00,9.93,9.97,1636681
01-Mar-24,10.10,10.12,9.94,10.01,3983677
29-Feb-24,10.11,10.23,10.10,10.19,2663058
28-Feb-24,10.02,10.18,10.00,10.11,2760656
27-Feb-24,10.02,10.16,9.99,10.00,4699083
26-Feb-24,10.06,10.11,9.93,10.02,2756152
23-Feb-24,9.96,10.07,9.95,10.06,2963355
22-Feb-24,10.01,10.09,9.95,9.96,2057027
21-Feb-24,10.04,10.10,10.00,10.01,3116816
20-Feb-24,9.94,10.06,9.91,10.01,3687129
19-Feb-24,9.91,9.96,9.86,9.94,2887879
16-Feb-24,9.70,9.91,9.68,9.91,5116580
15-Feb-24,9.74,9.76,9.61,9.66,4664881
14-Feb-24,9.71,9.78,9.68,9.74,2437880
09-Feb-24,9.75,9.82,9.61,9.72,6027056
08-Feb-24,9.84,9.89,9.73,9.75,4346208
07-Feb-24,9.87,9.87,9.75,9.80,5017368
06-Feb-24,9.98,9.98,9.80,9.87,6980540
05-Feb-24,10.04,10.04,9.94,9.98,3574323
02-Feb-24,10.03,10.05,9.98,10.04,5352963
01-Feb-24,10.15,10.21,10.01,10.05,4600731
31-Jan-24,10.29,10.34,10.20,10.26,2498550
30-Jan-24,10.26,10.29,10.20,10.29,2383343
29-Jan-24,10.35,10.39,10.24,10.27,3019275
26-Jan-24,10.28,10.39,10.25,10.34,2719380
25-Jan-24,10.29,10.35,10.25,10.28,3805508
24-Jan-24,10.35,10.41,10.27,10.30,5099570
23-Jan-24,10.48,10.48,10.31,10.35,2146026
22-Jan-24,10.48,10.53,10.45,10.48,2245667
19-Jan-24,10.55,10.56,10.01,10.50,3466850
18-Jan-24,10.59,10.62,10.52,10.55,1825541
17-Jan-24,10.52,10.63,10.49,10.59,4174074
16-Jan-24,10.63,10.65,10.52,10.55,2866313
15-Jan-24,10.69,10.70,10.58,10.63,3862509
12-Jan-24,10.65,10.71,10.60,10.70,2289086
11-Jan-24,10.68,10.70,10.61,10.65,2022455
10-Jan-24,10.77,10.79,10.66,10.68,2438989
09-Jan-24,10.74,10.80,10.70,10.77,2223969
08-Jan-24,10.71,10.79,10.69,10.74,2007185
05-Jan-24,10.79,10.79,10.68,10.71,1573660
04-Jan-24,10.82,10.86,10.68,10.74,1585976
03-Jan-24,10.84,10.88,10.78,10.82,2829649
02-Jan-24,10.93,10.93,10.78,10.84,1324348
28-Dec-23,10.88,11.08,10.86,11.04,4181124
27-Dec-23,10.69,10.86,10.69,10.86,1975945
26-Dec-23,10.72,10.74,10.66,10.69,2240782
22-Dec-23,10.73,10.76,10.68,10.72,1706926
21-Dec-23,10.69,10.75,10.67,10.70,2268218
20-Dec-23,10.58,10.68,10.58,10.67,1399849
19-Dec-23,10.65,10.66,10.58,10.58,1839330
18-Dec-23,10.66,10.66,10.62,10.65,1193495
15-Dec-23,10.63,10.68,10.57,10.62,2947944
14-Dec-23,10.63,10.68,10.55,10.63,2335522
13-Dec-23,10.56,10.60,10.54,10.59,1636690
12-Dec-23,10.55,10.60,10.52,10.56,2464949
11-Dec-23,10.61,10.63,10.52,10.55,2198278
08-Dec-23,10.57,10.61,10.53,10.61,1490879
07-Dec-23,10.58,10.61,10.54,10.57,1357274
06-Dec-23,10.61,10.63,10.56,10.58,1580823
05-Dec-23,10.62,10.65,10.57,10.61,1902578
04-Dec-23,10.62,10.63,10.55,10.62,3333212
01-Dec-23,10.69,10.69,10.55,10.62,2241688
30-Nov-23,10.83,10.86,10.77,10.82,3351879
29-Nov-23,10.80,10.85,10.72,10.85,3440408
28-Nov-23,10.81,10.86,10.75,10.80,4187867
27-Nov-23,10.72,10.85,10.65,10.81,3795555
24-Nov-23,10.55,10.72,10.50,10.71,5216058
23-Nov-23,10.54,10.60,10.53,10.59,2929164
22-Nov-23,10.60,10.64,10.53,10.58,2709655
21-Nov-23,10.59,10.67,10.59,10.63,1950906
20-Nov-23,10.56,10.64,10.56,10.59,1274869
17-Nov-23,10.54,10.56,10.46,10.55,3396766
16-Nov-23,10.56,10.56,10.50,10.52,2394739
14-Nov-23,10.56,10.57,10.49,10.55,3017262
13-Nov-23,10.52,10.59,10.48,10.56,2559736
10-Nov-23,10.50,10.58,10.45,10.55,1922781
09-Nov-23,10.59,10.64,10.46,10.50,4635591
08-Nov-23,10.70,10.77,10.56,10.58,2549462
07-Nov-23,10.58,10.70,10.58,10.70,1732740
06-Nov-23,10.60,10.67,10.53,10.57,1790660
03-Nov-23,10.68,10.70,10.60,10.61,1392485
01-Nov-23,10.70,10.71,10.55,10.65,3041871
31-Oct-23,10.79,10.87,10.74,10.80,3868718
30-Oct-23,10.72,10.81,10.70,10.80,2482883
27-Oct-23,10.68,10.74,10.60,10.73,2152552
26-Oct-23,10.71,10.74,10.56,10.61,4377412
25-Oct-23,10.59,10.73,10.56,10.70,2132667
24-Oct-23,10.67,10.75,10.55,10.64,5747653
23-Oct-23,10.67,10.70,10.63,10.67,2990881
20-Oct-23,10.63,10.71,10.57,10.67,4480741
19-Oct-23,10.52,10.67,10.45,10.62,3045857
18-Oct-23,10.54,10.62,10.48,10.52,2133621
17-Oct-23,10.61,10.65,10.44,10.52,3145140
16-Oct-23,10.62,10.69,10.60,10.65,1753421
13-Oct-23,10.49,10.68,10.47,10.63,4597351
11-Oct-23,10.47,10.58,10.47,10.49,2694672
10-Oct-23,10.46,10.51,10.41,10.47,1316421
09-Oct-23,10.57,10.59,10.41,10.43,2306403
06-Oct-23,10.47,10.56,10.44,10.56,1778032
05-Oct-23,10.52,10.53,10.41,10.44,2678399
04-Oct-23,10.45,10.53,10.44,10.52,3309598

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RURA11