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
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
25/08/2025-0,61%-0,058,098,128,078,162M16.030
22/08/20251,24%0,108,148,048,008,142M9.962
21/08/20250,00%0,008,048,038,008,082M11.033
20/08/2025-0,62%-0,058,048,088,018,092M19.609
19/08/2025-0,49%-0,048,098,138,068,133M13.574
18/08/20250,25%0,028,138,118,098,132M6.522
15/08/2025-0,12%-0,018,118,138,098,131M9.102
14/08/2025-0,12%-0,018,128,138,108,133M13.133
13/08/20250,12%0,018,138,128,108,142M10.742
12/08/2025-0,37%-0,038,128,168,098,183M12.134
11/08/2025-0,12%-0,018,158,208,138,202M13.889
08/08/20250,12%0,018,168,188,128,192M12.761
07/08/20250,12%0,018,158,178,138,192M8.954
06/08/20250,62%0,058,148,088,068,161M25.717
05/08/2025-0,25%-0,028,098,148,068,143M16.676
04/08/2025-0,37%-0,038,118,148,108,183M3.429
01/08/2025-1,57%-0,138,148,168,118,232M4.751
31/07/20250,49%0,048,278,248,198,291M8.078
30/07/2025-0,24%-0,028,238,268,198,302M5.470
29/07/20250,61%0,058,258,208,188,292M10.617
28/07/2025-0,85%-0,078,208,248,178,242M8.305
25/07/20251,35%0,118,278,158,158,292M13.681
24/07/20250,00%0,008,168,208,168,211M7.674
23/07/20250,12%0,018,168,158,158,222M18.763
22/07/2025-0,61%-0,058,158,208,158,232M15.902
21/07/2025-0,49%-0,048,208,248,138,242M11.775
18/07/20250,37%0,038,248,218,188,263M14.997
17/07/20250,24%0,028,218,248,198,292M11.899
16/07/2025-0,61%-0,058,198,258,168,262M7.037
15/07/20250,37%0,038,248,228,198,302M11.301
14/07/20250,37%0,038,218,188,158,222M13.444
11/07/20250,49%0,048,188,128,128,192M5.489
10/07/2025-0,49%-0,048,148,138,118,152M4.977
09/07/20250,12%0,018,188,178,178,221M3.858
08/07/20250,00%0,008,178,198,148,243M4.765
07/07/20250,25%0,028,178,158,158,212M11.185
04/07/20250,12%0,018,158,188,118,182M5.999
03/07/2025-0,25%-0,028,148,148,118,17927K4.297
02/07/20250,25%0,028,168,148,118,253M7.172
01/07/2025-1,33%-0,118,148,208,118,202M6.063
27/06/20250,24%0,028,258,268,208,281M7.951
26/06/20250,12%0,018,238,248,228,29682K7.331
25/06/20250,24%0,028,228,208,198,251M5.959
24/06/20250,86%0,078,208,108,108,20868K6.230
23/06/20250,00%0,008,138,168,108,181M11.304
20/06/2025-1,09%-0,098,138,218,118,212M8.310
18/06/20250,00%0,008,228,188,088,243M20.280
17/06/20250,12%0,018,228,218,178,242M5.279
16/06/20250,12%0,018,218,208,158,313M9.730
13/06/20250,99%0,088,208,148,108,26838K5.682
12/06/2025-1,69%-0,148,128,228,048,223M12.813
11/06/20250,61%0,058,268,218,158,262M7.758
10/06/20250,37%0,038,218,208,148,232M7.244
09/06/2025-0,37%-0,038,188,248,158,283M6.511
06/06/20250,00%0,008,218,258,188,312M6.103
05/06/2025-2,03%-0,178,218,398,208,454M15.814
04/06/2025-1,30%-0,118,388,488,378,522M5.992
03/06/20250,71%0,068,498,458,418,52976K4.770
02/06/2025-2,43%-0,218,438,558,358,552M5.214
30/05/20250,58%0,058,648,668,558,663M8.297
29/05/2025-1,15%-0,108,598,698,538,753M7.867
28/05/20250,58%0,058,698,608,608,732M6.379
27/05/20251,41%0,128,648,528,478,663M4.308
26/05/20250,59%0,058,528,498,478,551M7.887
23/05/2025-1,17%-0,108,478,608,428,633M8.107
22/05/20250,00%0,008,578,588,558,63794K7.620
21/05/20250,12%0,018,578,558,508,58989K4.545
20/05/20250,47%0,048,568,508,428,622M9.385
19/05/20250,00%0,008,528,508,498,703M5.262
16/05/20252,04%0,178,528,418,358,522M8.190
15/05/2025-0,36%-0,038,358,438,318,492M6.309
14/05/20251,33%0,118,388,168,168,422M4.436
13/05/20251,35%0,118,278,168,158,282M4.382
12/05/20250,74%0,068,168,198,158,252M7.031
09/05/20250,87%0,078,108,048,038,193M8.774
08/05/20250,50%0,048,038,007,998,032M9.933
07/05/20250,50%0,047,998,017,958,012M7.391
06/05/2025-0,62%-0,057,958,017,918,042M11.944
05/05/20250,25%0,028,008,007,958,103M7.136
02/05/20250,00%0,007,987,917,918,042M5.657
30/04/20251,27%0,107,987,847,848,003M7.061
29/04/20250,13%0,017,887,907,827,903M6.348
28/04/2025-0,25%-0,027,877,887,817,902M6.494
25/04/20250,51%0,047,897,887,817,902M18.811
24/04/20250,13%0,017,857,847,817,902M9.853
23/04/20250,51%0,047,847,847,767,872M5.626
22/04/20250,00%0,007,807,827,797,892M8.863
17/04/20250,39%0,037,807,777,777,84788K6.735
16/04/20250,00%0,007,777,807,757,851M6.386
15/04/2025-0,77%-0,067,777,837,757,861M8.456
14/04/20251,42%0,117,837,727,667,902M6.151
11/04/20252,93%0,227,727,507,477,753M14.992
10/04/20250,00%0,007,507,507,477,501M9.608
09/04/20250,00%0,007,507,507,477,532M7.079
08/04/2025-0,27%-0,027,507,537,507,582M11.346
07/04/2025-1,05%-0,087,527,577,517,572M9.330
04/04/2025-0,91%-0,077,607,657,577,652M9.386
03/04/20250,26%0,027,677,687,647,73949K5.840
02/04/2025-1,29%-0,107,657,757,637,782M4.143
01/04/2025-1,90%-0,157,757,827,707,872M3.624
31/03/20250,38%0,037,907,877,857,902M10.161
28/03/20250,13%0,017,877,867,817,902M19.009
27/03/20250,64%0,057,867,837,807,881M6.083
26/03/2025-1,01%-0,087,817,907,757,923M7.478
25/03/20250,77%0,067,897,817,797,912M11.903
24/03/20250,51%0,047,837,797,777,842M9.249
21/03/2025-1,02%-0,087,797,907,757,933M11.420
20/03/2025-0,51%-0,047,877,917,867,923M16.849
19/03/20251,28%0,107,917,827,787,922M6.354
18/03/20251,43%0,117,817,707,647,814M11.505
17/03/20250,00%0,007,707,757,687,762M9.846
14/03/20250,52%0,047,707,667,637,742M3.740
13/03/2025-1,29%-0,107,667,667,637,743M17.926
12/03/20251,57%0,127,767,657,617,802M4.706
11/03/20250,66%0,057,647,657,577,672M7.621
10/03/2025-0,65%-0,057,597,647,557,652M6.085
07/03/20250,66%0,057,647,597,577,652M11.666
06/03/20250,26%0,027,597,617,577,681M4.930
05/03/20250,26%0,027,577,557,507,702M1.513
28/02/20250,94%0,077,557,487,487,572M6.951
27/02/20251,36%0,107,487,407,307,523M8.695
26/02/2025-0,27%-0,027,387,407,357,452M7.214
25/02/20250,82%0,067,407,327,317,422M6.139
24/02/20250,27%0,027,347,327,267,343M7.413
21/02/20251,39%0,107,327,207,187,332M6.494
20/02/20250,84%0,067,227,167,127,243M12.084
19/02/2025-1,65%-0,127,167,287,117,303M5.154
18/02/20251,96%0,147,287,157,157,303M8.820
17/02/20250,99%0,077,147,077,057,203M4.891
14/02/20251,14%0,087,076,996,997,102M9.336
13/02/2025--6,996,966,937,055M16.406


*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