Cotação atual, histórico e gráfico do papel: RURA11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-May-25,8.41,8.52,8.35,8.52,2105996
15-May-25,8.43,8.49,8.31,8.35,1766731
14-May-25,8.16,8.42,8.16,8.38,2220458
13-May-25,8.16,8.28,8.15,8.27,1787111
12-May-25,8.19,8.25,8.15,8.16,1756520
09-May-25,8.04,8.19,8.03,8.10,2748666
08-May-25,8.00,8.03,7.99,8.03,1617239
07-May-25,8.01,8.01,7.95,7.99,1646897
06-May-25,8.01,8.04,7.91,7.95,2007152
05-May-25,8.00,8.10,7.95,8.00,2875093
02-May-25,7.91,8.04,7.91,7.98,1927935
30-Apr-25,7.84,8.00,7.84,7.98,2818977
29-Apr-25,7.90,7.90,7.82,7.88,2673985
28-Apr-25,7.88,7.90,7.81,7.87,1616818
25-Apr-25,7.88,7.90,7.81,7.89,1769299
24-Apr-25,7.84,7.90,7.81,7.85,2190953
23-Apr-25,7.84,7.87,7.76,7.84,1925469
22-Apr-25,7.82,7.89,7.79,7.80,2257693
17-Apr-25,7.77,7.84,7.77,7.80,787724
16-Apr-25,7.80,7.85,7.75,7.77,1485997
15-Apr-25,7.83,7.86,7.75,7.77,1295580
14-Apr-25,7.72,7.90,7.66,7.83,2491494
11-Apr-25,7.50,7.75,7.47,7.72,2555414
10-Apr-25,7.50,7.50,7.47,7.50,1302443
09-Apr-25,7.50,7.53,7.47,7.50,1731698
08-Apr-25,7.53,7.58,7.50,7.50,1624218
07-Apr-25,7.57,7.57,7.51,7.52,1741469
04-Apr-25,7.65,7.65,7.57,7.60,1520103
03-Apr-25,7.68,7.73,7.64,7.67,948615
02-Apr-25,7.75,7.78,7.63,7.65,1976787
01-Apr-25,7.82,7.87,7.70,7.75,1616609
31-Mar-25,7.87,7.90,7.85,7.90,1552087
28-Mar-25,7.86,7.90,7.81,7.87,1916222
27-Mar-25,7.83,7.88,7.80,7.86,1119911
26-Mar-25,7.90,7.92,7.75,7.81,2629873
25-Mar-25,7.81,7.91,7.79,7.89,1715081
24-Mar-25,7.79,7.84,7.77,7.83,1925017
21-Mar-25,7.90,7.93,7.75,7.79,3221152
20-Mar-25,7.91,7.92,7.86,7.87,2882389
19-Mar-25,7.82,7.92,7.78,7.91,2315350
18-Mar-25,7.70,7.81,7.64,7.81,3986102
17-Mar-25,7.75,7.76,7.68,7.70,2031719
14-Mar-25,7.66,7.74,7.63,7.70,1602021
13-Mar-25,7.66,7.74,7.63,7.66,3409080
12-Mar-25,7.65,7.80,7.61,7.76,1912818
11-Mar-25,7.65,7.67,7.57,7.64,1874146
10-Mar-25,7.64,7.65,7.55,7.59,2195934
07-Mar-25,7.59,7.65,7.57,7.64,1787621
06-Mar-25,7.61,7.68,7.57,7.59,1307116
05-Mar-25,7.55,7.70,7.50,7.57,1651896
28-Feb-25,7.48,7.57,7.48,7.55,2070057
27-Feb-25,7.40,7.52,7.30,7.48,3142095
26-Feb-25,7.40,7.45,7.35,7.38,2361443
25-Feb-25,7.32,7.42,7.31,7.40,2211573
24-Feb-25,7.32,7.34,7.26,7.34,3252842
21-Feb-25,7.20,7.33,7.18,7.32,1660979
20-Feb-25,7.16,7.24,7.12,7.22,2731252
19-Feb-25,7.28,7.30,7.11,7.16,3284455
18-Feb-25,7.15,7.30,7.15,7.28,2965960
17-Feb-25,7.07,7.20,7.05,7.14,2510983
14-Feb-25,6.99,7.10,6.99,7.07,2446770
13-Feb-25,6.96,7.05,6.93,6.99,5172637
12-Feb-25,7.08,7.08,6.96,6.96,3616162
11-Feb-25,6.98,7.09,6.96,7.08,2815508
10-Feb-25,6.93,7.00,6.91,6.96,2367872
07-Feb-25,6.94,7.04,6.88,6.92,5962863
06-Feb-25,6.96,6.99,6.92,6.94,3138758
05-Feb-25,7.01,7.04,6.95,6.96,2550172
04-Feb-25,7.01,7.07,6.96,7.01,3261657
03-Feb-25,7.15,7.20,7.00,7.02,4092582
31-Jan-25,7.12,7.22,7.08,7.21,1805662
30-Jan-25,7.05,7.15,6.97,7.12,3351562
29-Jan-25,7.03,7.09,6.99,7.05,3127139
28-Jan-25,7.02,7.09,7.00,7.03,3468589
27-Jan-25,7.11,7.18,7.01,7.09,5959400
24-Jan-25,7.17,7.20,7.10,7.16,3808407
23-Jan-25,7.27,7.32,7.14,7.17,5070012
22-Jan-25,7.37,7.40,7.32,7.36,2207774
21-Jan-25,7.34,7.40,7.32,7.37,1620689
20-Jan-25,7.32,7.41,7.32,7.35,1685827
17-Jan-25,7.41,7.46,7.21,7.35,4671756
16-Jan-25,7.38,7.51,7.38,7.41,3148382
15-Jan-25,7.39,7.42,7.28,7.38,2932792
14-Jan-25,7.41,7.47,7.33,7.35,2821150
13-Jan-25,7.46,7.59,7.38,7.41,1524345
10-Jan-25,7.42,7.53,7.40,7.46,929158
09-Jan-25,7.49,7.61,7.41,7.42,1642604
08-Jan-25,7.60,7.70,7.43,7.49,2193452
07-Jan-25,7.47,7.60,7.39,7.58,2355276
06-Jan-25,7.49,7.58,7.40,7.51,1122189
03-Jan-25,7.40,7.67,7.39,7.51,1083739
02-Jan-25,7.48,7.51,7.23,7.40,1879427
30-Dec-24,7.68,7.84,7.47,7.50,2016277
27-Dec-24,7.51,7.75,7.45,7.71,2281225
26-Dec-24,7.46,7.70,7.32,7.51,3293010
23-Dec-24,7.44,7.46,7.31,7.46,3590438
20-Dec-24,7.14,7.44,7.09,7.44,3127432
19-Dec-24,7.14,7.21,7.04,7.17,3826241
18-Dec-24,7.28,7.36,7.17,7.23,2474067
17-Dec-24,7.20,7.30,7.05,7.30,3671002
16-Dec-24,7.17,7.46,7.17,7.22,6056086
13-Dec-24,7.00,7.36,7.00,7.17,4804177
12-Dec-24,7.00,7.32,6.98,7.02,4509728
11-Dec-24,6.93,7.08,6.91,7.02,3597513
10-Dec-24,7.09,7.12,6.97,7.00,3620815
09-Dec-24,7.15,7.22,7.05,7.13,3615744
06-Dec-24,7.17,7.31,7.08,7.16,4824891
05-Dec-24,7.40,7.42,7.15,7.18,4611918
04-Dec-24,7.50,7.50,7.27,7.42,3422209
03-Dec-24,7.67,7.71,7.41,7.50,4161069
02-Dec-24,7.68,7.96,7.37,7.64,4624450
29-Nov-24,7.62,7.80,7.52,7.80,2661912
28-Nov-24,7.72,7.82,7.62,7.62,2682195
27-Nov-24,7.92,7.96,7.63,7.72,3172971
26-Nov-24,8.01,8.03,7.90,7.91,2768323
25-Nov-24,7.70,8.13,7.70,8.05,3764525
22-Nov-24,7.68,7.77,7.60,7.70,2214863
21-Nov-24,7.60,7.78,7.55,7.69,3607442
19-Nov-24,7.65,7.77,7.50,7.55,2770323
18-Nov-24,7.85,7.85,7.62,7.65,2336882
14-Nov-24,7.87,7.90,7.78,7.85,2644769
13-Nov-24,7.90,7.98,7.82,7.87,2942145
12-Nov-24,7.89,8.01,7.84,7.88,2718252
11-Nov-24,7.95,8.05,7.65,7.89,6565673
08-Nov-24,8.06,8.08,7.82,7.99,3641569
07-Nov-24,7.81,8.19,7.68,7.98,5265762
06-Nov-24,7.46,7.84,7.37,7.84,6742205
05-Nov-24,7.25,7.66,7.20,7.49,8382193
04-Nov-24,7.47,7.56,7.17,7.25,7769766
01-Nov-24,7.14,7.65,6.79,7.48,24073168
31-Oct-24,7.40,7.48,7.21,7.26,19521546
30-Oct-24,7.80,7.94,7.40,7.42,31564002
29-Oct-24,8.39,8.50,8.37,8.45,2546540
28-Oct-24,8.42,8.48,8.31,8.38,3088488