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
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
25/08/2025-0,61%-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
11/04/2025--7,727,507,477,753M14.992


*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