Cotação atual, histórico e gráfico do papel: GRUL11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
14/02/2025 | -1,98% | -0,15 | 7,43 | 7,60 | 7,28 | 7,64 | 300K | 1.197 |
13/02/2025 | 2,85% | 0,21 | 7,58 | 7,57 | 7,20 | 7,58 | 319K | 1.119 |
12/02/2025 | 1,94% | 0,14 | 7,37 | 7,40 | 7,21 | 7,87 | 363K | 1.099 |
11/02/2025 | 0,00% | 0,00 | 7,23 | 7,23 | 7,15 | 7,34 | 248K | 473 |
10/02/2025 | -0,55% | -0,04 | 7,23 | 7,33 | 7,19 | 7,40 | 221K | 890 |
07/02/2025 | 0,00% | 0,00 | 7,27 | 7,30 | 7,21 | 7,44 | 238K | 1.840 |
06/02/2025 | 0,83% | 0,06 | 7,27 | 7,21 | 7,18 | 7,29 | 165K | 299 |
|
05/02/2025 | -2,57% | -0,19 | 7,21 | 7,38 | 7,20 | 7,38 | 264K | 433 |
04/02/2025 | 1,09% | 0,08 | 7,40 | 7,45 | 7,20 | 7,48 | 452K | 3.094 |
03/02/2025 | -0,68% | -0,05 | 7,32 | 7,28 | 7,15 | 7,32 | 216K | 263 |
31/01/2025 | -1,99% | -0,15 | 7,37 | 7,53 | 7,31 | 7,60 | 392K | 1.886 |
30/01/2025 | 3,87% | 0,28 | 7,52 | 7,12 | 7,12 | 7,57 | 303K | 8.996 |
29/01/2025 | 0,00% | 0,00 | 7,24 | 7,39 | 7,11 | 7,39 | 524K | 2.830 |
28/01/2025 | -0,82% | -0,06 | 7,24 | 7,16 | 7,12 | 7,50 | 411K | 970 |
27/01/2025 | 0,41% | 0,03 | 7,30 | 7,28 | 7,11 | 7,40 | 338K | 1.408 |
24/01/2025 | -0,95% | -0,07 | 7,27 | 7,32 | 7,20 | 7,58 | 293K | 4.697 |
23/01/2025 | -3,17% | -0,24 | 7,34 | 7,57 | 7,32 | 7,58 | 158K | 852 |
22/01/2025 | 0,66% | 0,05 | 7,58 | 7,71 | 7,26 | 7,75 | 388K | 7.031 |
21/01/2025 | 1,21% | 0,09 | 7,53 | 7,40 | 7,40 | 7,72 | 303K | 2.838 |
20/01/2025 | -1,46% | -0,11 | 7,44 | 7,57 | 7,43 | 7,70 | 342K | 2.304 |
17/01/2025 | -1,95% | -0,15 | 7,55 | 7,98 | 7,55 | 7,98 | 522K | 5.336 |
16/01/2025 | 2,53% | 0,19 | 7,70 | 7,57 | 7,20 | 7,72 | 615K | 1.683 |
15/01/2025 | -1,83% | -0,14 | 7,51 | 7,66 | 7,50 | 7,78 | 556K | 4.612 |
14/01/2025 | -0,91% | -0,07 | 7,65 | 7,70 | 7,57 | 7,85 | 341K | 3.615 |
13/01/2025 | -1,03% | -0,08 | 7,72 | 7,95 | 7,60 | 7,95 | 160K | 925 |
10/01/2025 | -0,64% | -0,05 | 7,80 | 7,85 | 7,72 | 8,50 | 327K | 1.260 |
09/01/2025 | -7,54% | -0,64 | 7,85 | 8,48 | 7,85 | 8,68 | 675K | 835 |
08/01/2025 | 1,92% | 0,16 | 8,49 | 8,50 | 8,00 | 8,50 | 292K | 1.414 |
07/01/2025 | -1,88% | -0,16 | 8,33 | 8,32 | 7,85 | 8,44 | 209K | 338 |
06/01/2025 | 6,66% | 0,53 | 8,49 | 7,97 | 7,51 | 8,49 | 431K | 1.798 |
03/01/2025 | 1,27% | 0,10 | 7,96 | 7,86 | 7,56 | 8,17 | 259K | 290 |
02/01/2025 | 4,11% | 0,31 | 7,86 | 7,58 | 7,58 | 8,17 | 20K | 125 |
30/12/2024 | -2,45% | -0,19 | 7,55 | 8,25 | 7,50 | 8,25 | 136K | 503 |
27/12/2024 | 3,61% | 0,27 | 7,74 | 7,98 | 7,42 | 7,98 | 157K | 3.578 |
26/12/2024 | -0,93% | -0,07 | 7,47 | 7,62 | 7,35 | 7,98 | 410K | 758 |
23/12/2024 | 1,21% | 0,09 | 7,54 | 7,50 | 7,24 | 7,75 | 425K | 731 |
20/12/2024 | 2,05% | 0,15 | 7,45 | 7,35 | 7,25 | 7,97 | 491K | 1.261 |
19/12/2024 | 2,53% | 0,18 | 7,30 | 7,36 | 7,05 | 7,40 | 732K | 2.943 |
18/12/2024 | -1,11% | -0,08 | 7,12 | 7,20 | 7,12 | 7,55 | 1M | 9.833 |
17/12/2024 | -1,37% | -0,10 | 7,20 | 7,30 | 7,09 | 7,69 | 857K | 1.906 |
16/12/2024 | -0,27% | -0,02 | 7,30 | 7,31 | 7,13 | 7,74 | 1M | 3.557 |
13/12/2024 | -0,95% | -0,07 | 7,32 | 7,29 | 6,86 | 7,95 | 1M | 22.855 |
12/12/2024 | -2,38% | -0,18 | 7,39 | 7,49 | 7,20 | 7,52 | 1M | 7.903 |
11/12/2024 | 0,66% | 0,05 | 7,57 | 7,52 | 7,18 | 7,86 | 555K | 5.322 |
10/12/2024 | -1,70% | -0,13 | 7,52 | 7,78 | 7,01 | 7,92 | 937K | 2.944 |
09/12/2024 | 0,53% | 0,04 | 7,65 | 7,62 | 7,50 | 7,98 | 929K | 904 |
06/12/2024 | -3,06% | -0,24 | 7,61 | 7,90 | 7,60 | 8,18 | 392K | 724 |
05/12/2024 | 2,35% | 0,18 | 7,85 | 7,68 | 7,60 | 8,24 | 425K | 3.961 |
04/12/2024 | -0,39% | -0,03 | 7,67 | 7,78 | 7,60 | 8,34 | 722K | 6.669 |
03/12/2024 | -0,65% | -0,05 | 7,70 | 7,80 | 7,60 | 8,21 | 404K | 2.730 |
02/12/2024 | -3,61% | -0,29 | 7,75 | 7,77 | 7,55 | 8,47 | 724K | 3.690 |
29/11/2024 | -2,55% | -0,21 | 8,04 | 8,28 | 8,04 | 8,49 | 557K | 1.547 |
28/11/2024 | -1,79% | -0,15 | 8,25 | 8,49 | 8,25 | 8,49 | 469K | 2.613 |
27/11/2024 | -1,41% | -0,12 | 8,40 | 8,54 | 8,26 | 8,54 | 485K | 478 |
26/11/2024 | 1,43% | 0,12 | 8,52 | 8,47 | 8,35 | 8,57 | 446K | 2.723 |
25/11/2024 | -1,98% | -0,17 | 8,40 | 8,57 | 8,40 | 8,70 | 472K | 751 |
22/11/2024 | 1,06% | 0,09 | 8,57 | 8,48 | 8,35 | 8,80 | 572K | 4.988 |
21/11/2024 | -1,28% | -0,11 | 8,48 | 8,59 | 8,36 | 8,69 | 274K | 3.384 |
19/11/2024 | 1,06% | 0,09 | 8,59 | 8,51 | 8,35 | 8,82 | 732K | 5.224 |
18/11/2024 | -3,41% | -0,30 | 8,50 | 8,80 | 8,40 | 8,80 | 401K | 2.128 |
14/11/2024 | 0,23% | 0,02 | 8,80 | 8,70 | 8,43 | 9,00 | 467K | 625 |
13/11/2024 | 0,34% | 0,03 | 8,78 | 9,00 | 8,61 | 9,00 | 647K | 12.425 |
12/11/2024 | 2,58% | 0,22 | 8,75 | 8,55 | 8,30 | 9,13 | 656K | 610 |
11/11/2024 | -0,58% | -0,05 | 8,53 | 8,50 | 8,26 | 8,60 | 163K | 706 |
08/11/2024 | 1,06% | 0,09 | 8,58 | 8,49 | 8,26 | 8,58 | 328K | 312 |
07/11/2024 | -0,12% | -0,01 | 8,49 | 8,58 | 8,41 | 8,66 | 212K | 131 |
06/11/2024 | -3,41% | -0,30 | 8,50 | 8,66 | 8,40 | 8,83 | 742K | 6.692 |
05/11/2024 | 2,33% | 0,20 | 8,80 | 8,62 | 8,52 | 8,82 | 387K | 740 |
04/11/2024 | 0,58% | 0,05 | 8,60 | 8,98 | 8,40 | 8,98 | 481K | 4.526 |
01/11/2024 | -3,61% | -0,32 | 8,55 | 8,75 | 8,52 | 9,50 | 504K | 1.782 |
31/10/2024 | 3,14% | 0,27 | 8,87 | 8,60 | 8,51 | 9,08 | 268K | 834 |
30/10/2024 | -1,04% | -0,09 | 8,60 | 8,96 | 8,56 | 8,96 | 245K | 569 |
29/10/2024 | -1,14% | -0,10 | 8,69 | 8,79 | 8,55 | 8,98 | 554K | 649 |
28/10/2024 | -2,33% | -0,21 | 8,79 | 9,00 | 8,62 | 9,10 | 354K | 554 |
25/10/2024 | 5,02% | 0,43 | 9,00 | 8,89 | 8,75 | 9,08 | 464K | 2.085 |
24/10/2024 | -4,03% | -0,36 | 8,57 | 9,03 | 8,54 | 9,25 | 664K | 733 |
23/10/2024 | -1,00% | -0,09 | 8,93 | 9,17 | 8,82 | 9,17 | 537K | 759 |
22/10/2024 | -0,33% | -0,03 | 9,02 | 9,05 | 9,01 | 9,21 | 456K | 512 |
21/10/2024 | -0,33% | -0,03 | 9,05 | 9,13 | 9,02 | 9,47 | 471K | 1.779 |
18/10/2024 | -5,42% | -0,52 | 9,08 | 9,55 | 9,02 | 9,65 | 482K | 1.200 |
17/10/2024 | 6,55% | 0,59 | 9,60 | 9,05 | 9,01 | 9,60 | 1M | 4.672 |
16/10/2024 | -9,08% | -0,90 | 9,01 | 9,88 | 9,01 | 9,88 | 623K | 1.489 |
15/10/2024 | 8,42% | 0,77 | 9,91 | 9,14 | 8,74 | 10,00 | 554K | 2.812 |
14/10/2024 | -3,38% | -0,32 | 9,14 | 9,46 | 9,02 | 9,75 | 742K | 2.518 |
11/10/2024 | - | - | 9,46 | 10,10 | 9,42 | 10,10 | 661K | 2.608 |
Date,Open,High,Low,Close,Volume
14-Feb-25,7.60,7.64,7.28,7.43,299548
13-Feb-25,7.57,7.58,7.20,7.58,319065
12-Feb-25,7.40,7.87,7.21,7.37,362722
11-Feb-25,7.23,7.34,7.15,7.23,247527
10-Feb-25,7.33,7.40,7.19,7.23,220708
07-Feb-25,7.30,7.44,7.21,7.27,237648
06-Feb-25,7.21,7.29,7.18,7.27,164724
05-Feb-25,7.38,7.38,7.20,7.21,264057
04-Feb-25,7.45,7.48,7.20,7.40,451886
03-Feb-25,7.28,7.32,7.15,7.32,215921
31-Jan-25,7.53,7.60,7.31,7.37,391663
30-Jan-25,7.12,7.57,7.12,7.52,302889
29-Jan-25,7.39,7.39,7.11,7.24,524421
28-Jan-25,7.16,7.50,7.12,7.24,410697
27-Jan-25,7.28,7.40,7.11,7.30,337779
24-Jan-25,7.32,7.58,7.20,7.27,293236
23-Jan-25,7.57,7.58,7.32,7.34,158099
22-Jan-25,7.71,7.75,7.26,7.58,387769
21-Jan-25,7.40,7.72,7.40,7.53,302629
20-Jan-25,7.57,7.70,7.43,7.44,341840
17-Jan-25,7.98,7.98,7.55,7.55,522180
16-Jan-25,7.57,7.72,7.20,7.70,614921
15-Jan-25,7.66,7.78,7.50,7.51,556282
14-Jan-25,7.70,7.85,7.57,7.65,341038
13-Jan-25,7.95,7.95,7.60,7.72,160388
10-Jan-25,7.85,8.50,7.72,7.80,327400
09-Jan-25,8.48,8.68,7.85,7.85,674989
08-Jan-25,8.50,8.50,8.00,8.49,291825
07-Jan-25,8.32,8.44,7.85,8.33,208549
06-Jan-25,7.97,8.49,7.51,8.49,431242
03-Jan-25,7.86,8.17,7.56,7.96,258752
02-Jan-25,7.58,8.17,7.58,7.86,20231
30-Dec-24,8.25,8.25,7.50,7.55,136295
27-Dec-24,7.98,7.98,7.42,7.74,157491
26-Dec-24,7.62,7.98,7.35,7.47,409744
23-Dec-24,7.50,7.75,7.24,7.54,425392
20-Dec-24,7.35,7.97,7.25,7.45,490544
19-Dec-24,7.36,7.40,7.05,7.30,731952
18-Dec-24,7.20,7.55,7.12,7.12,1100237
17-Dec-24,7.30,7.69,7.09,7.20,857094
16-Dec-24,7.31,7.74,7.13,7.30,1069230
13-Dec-24,7.29,7.95,6.86,7.32,1029817
12-Dec-24,7.49,7.52,7.20,7.39,1136355
11-Dec-24,7.52,7.86,7.18,7.57,555355
10-Dec-24,7.78,7.92,7.01,7.52,936822
09-Dec-24,7.62,7.98,7.50,7.65,929192
06-Dec-24,7.90,8.18,7.60,7.61,391824
05-Dec-24,7.68,8.24,7.60,7.85,424708
04-Dec-24,7.78,8.34,7.60,7.67,722015
03-Dec-24,7.80,8.21,7.60,7.70,403522
02-Dec-24,7.77,8.47,7.55,7.75,724195
29-Nov-24,8.28,8.49,8.04,8.04,556672
28-Nov-24,8.49,8.49,8.25,8.25,468638
27-Nov-24,8.54,8.54,8.26,8.40,485242
26-Nov-24,8.47,8.57,8.35,8.52,445584
25-Nov-24,8.57,8.70,8.40,8.40,471882
22-Nov-24,8.48,8.80,8.35,8.57,571617
21-Nov-24,8.59,8.69,8.36,8.48,273961
19-Nov-24,8.51,8.82,8.35,8.59,732344
18-Nov-24,8.80,8.80,8.40,8.50,400805
14-Nov-24,8.70,9.00,8.43,8.80,467215
13-Nov-24,9.00,9.00,8.61,8.78,646845
12-Nov-24,8.55,9.13,8.30,8.75,656193
11-Nov-24,8.50,8.60,8.26,8.53,163020
08-Nov-24,8.49,8.58,8.26,8.58,328500
07-Nov-24,8.58,8.66,8.41,8.49,211726
06-Nov-24,8.66,8.83,8.40,8.50,741989
05-Nov-24,8.62,8.82,8.52,8.80,386885
04-Nov-24,8.98,8.98,8.40,8.60,481278
01-Nov-24,8.75,9.50,8.52,8.55,503901
31-Oct-24,8.60,9.08,8.51,8.87,268380
30-Oct-24,8.96,8.96,8.56,8.60,245241
29-Oct-24,8.79,8.98,8.55,8.69,554201
28-Oct-24,9.00,9.10,8.62,8.79,353800
25-Oct-24,8.89,9.08,8.75,9.00,463764
24-Oct-24,9.03,9.25,8.54,8.57,664263
23-Oct-24,9.17,9.17,8.82,8.93,537380
22-Oct-24,9.05,9.21,9.01,9.02,455596
21-Oct-24,9.13,9.47,9.02,9.05,471183
18-Oct-24,9.55,9.65,9.02,9.08,481525
17-Oct-24,9.05,9.60,9.01,9.60,1246894
16-Oct-24,9.88,9.88,9.01,9.01,622745
15-Oct-24,9.14,10.00,8.74,9.91,553701
14-Oct-24,9.46,9.75,9.02,9.14,742086
11-Oct-24,10.10,10.10,9.42,9.46,661422
*exoneração de responsabilidade e termos de uso