Itau Asset Rural Fiagro Imobiliario Fund (RURA11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 4.58452722063 | 6.98 | 7.3 | 6.93 | 471890 | 7.03293099 | FU |
| 4 | -0.04 | -0.544959128065 | 7.34 | 7.4 | 6.88 | 480924 | 7.05990088 | FU |
| 12 | -0.71 | -8.86392009988 | 8.01 | 8.03 | 6.88 | 442398 | 7.24328995 | FU |
| 26 | -2.58 | -26.1133603239 | 9.88 | 10.11 | 6.79 | 510016 | 7.96970641 | FU |
| 52 | -2.61 | -26.3370332997 | 9.91 | 10.36 | 6.79 | 408197 | 8.64308833 | FU |
| 156 | -3 | -29.1262135922 | 10.3 | 11.08 | 6.79 | 227060 | 9.32335963 | FU |
| 260 | -3 | -29.1262135922 | 10.3 | 11.08 | 6.79 | 227060 | 9.32335963 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.14 | 0.07 | 0.99 | 7.07 | 7.2 | 7.05 | 352056 |
| 1739568600 | 7.07 | 0.08 | 1.14 | 6.99 | 7.1 | 6.99 | 347669 |
| 1739482140 | 6.99 | 0.03 | 0.43 | 6.96 | 7.05 | 6.93 | 741233 |
| 1739395740 | 6.96 | -0.12 | -1.69 | 7.08 | 7.08 | 6.96 | 516606 |
| 1739309400 | 7.08 | 0.12 | 1.72 | 6.98 | 7.09 | 6.96 | 401887 |
| 1739222940 | 6.96 | 0.04 | 0.58 | 6.93 | 7 | 6.91 | 340847 |
| 1738963800 | 6.92 | -0.02 | -0.29 | 6.94 | 7.04 | 6.88 | 857082 |
| 1738877340 | 6.94 | -0.02 | -0.29 | 6.96 | 6.99 | 6.92 | 451728 |
| 1738790940 | 6.96 | -0.05 | -0.71 | 7.01 | 7.04 | 6.95 | 365393 |
| 1738704600 | 7.01 | -0.01 | -0.14 | 7.01 | 7.07 | 6.96 | 466181 |
| 1738618200 | 7.02 | -0.19 | -2.64 | 7.15 | 7.2 | 7 | 580689 |
| 1738358940 | 7.21 | 0.09 | 1.26 | 7.12 | 7.22 | 7.08 | 248000 |
| 1738272540 | 7.12 | 0.07 | 0.99 | 7.05 | 7.15 | 6.97 | 474212 |
| 1738186200 | 7.05 | 0.02 | 0.28 | 7.03 | 7.09 | 6.99 | 445418 |
| 1738099740 | 7.03 | -0.06 | -0.85 | 7.02 | 7.09 | 7 | 493033 |
| 1738013340 | 7.09 | -0.07 | -0.98 | 7.11 | 7.18 | 7.01 | 843918 |
| 1737754200 | 7.16 | -0.01 | -0.14 | 7.17 | 7.2 | 7.1 | 469898 |
| 1737667740 | 7.17 | -0.2 | -2.71 | 7.27 | 7.32 | 7.14 | 702267 |
| 1737581400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1737495000 | 7.37 | 0.02 | 0.27 | 7.34 | 7.4 | 7.32 | 220180 |
| 1737408600 | 7.35 | 0 | 0.00 | 7.32 | 7.41 | 7.32 | 229132 |
| 1737149400 | 7.35 | -0.06 | -0.81 | 7.41 | 7.46 | 7.21 | 640870 |
| 1737062940 | 7.41 | 0.03 | 0.41 | 7.38 | 7.51 | 7.38 | 423592 |
| 1736976540 | 7.38 | 0.03 | 0.41 | 7.39 | 7.42 | 7.28 | 399439 |
| 1736890140 | 7.35 | -0.06 | -0.81 | 7.41 | 7.47 | 7.33 | 382354 |
| 1736803740 | 7.41 | -0.05 | -0.67 | 7.46 | 7.59 | 7.38 | 204853 |
| 1736544540 | 7.46 | 0.04 | 0.54 | 7.42 | 7.53 | 7.4 | 124206 |
| 1736458140 | 7.42 | -0.07 | -0.93 | 7.49 | 7.61 | 7.41 | 218354 |
| 1736371740 | 7.49 | -0.09 | -1.19 | 7.6 | 7.7 | 7.43 | 289482 |
| 1736285400 | 7.58 | 0.07 | 0.93 | 7.47 | 7.6 | 7.39 | 314136 |
| 1736198940 | 7.51 | 0 | 0.00 | 7.49 | 7.58 | 7.4 | 149838 |
| 1735939740 | 7.51 | 0.11 | 1.49 | 7.4 | 7.67 | 7.39 | 143337 |
| 1735853400 | 7.4 | -0.1 | -1.33 | 7.48 | 7.51 | 7.23 | 256132 |
| 1735594200 | 7.5 | -0.21 | -2.72 | 7.68 | 7.84 | 7.47 | 265073 |
| 1735334940 | 7.71 | 0.2 | 2.66 | 7.51 | 7.75 | 7.45 | 300795 |
| 1735248540 | 7.51 | 0.05 | 0.67 | 7.46 | 7.7 | 7.32 | 439458 |
| 1734989340 | 7.46 | 0.02 | 0.27 | 7.44 | 7.46 | 7.31 | 485325 |
| 1734730200 | 7.44 | 0.27 | 3.77 | 7.14 | 7.44 | 7.09 | 437217 |
| 1734643800 | 7.17 | -0.06 | -0.83 | 7.14 | 7.21 | 7.04 | 538289 |
| 1734557400 | 7.23 | -0.07 | -0.96 | 7.28 | 7.36 | 7.17 | 342053 |
| 1734470940 | 7.3 | 0.08 | 1.11 | 7.2 | 7.3 | 7.05 | 511266 |
| 1734384540 | 7.22 | 0.05 | 0.70 | 7.17 | 7.46 | 7.17 | 834218 |
| 1734125340 | 7.17 | 0.15 | 2.14 | 7 | 7.36 | 7 | 673703 |
| 1734039000 | 7.02 | 0 | 0.00 | 7 | 7.32 | 6.98 | 635467 |
| 1733952540 | 7.02 | 0.02 | 0.29 | 6.93 | 7.08 | 6.91 | 514721 |
| 1733866140 | 7 | -0.13 | -1.82 | 7.09 | 7.12 | 6.97 | 515115 |
| 1733779740 | 7.13 | -0.03 | -0.42 | 7.15 | 7.22 | 7.05 | 507482 |
| 1733520600 | 7.16 | -0.02 | -0.28 | 7.17 | 7.31 | 7.08 | 673122 |
| 1733434200 | 7.18 | -0.24 | -3.23 | 7.4 | 7.42 | 7.15 | 638403 |
| 1733347800 | 7.42 | -0.08 | -1.07 | 7.5 | 7.5 | 7.27 | 465190 |
| 1733261340 | 7.5 | -0.14 | -1.83 | 7.67 | 7.71 | 7.41 | 550821 |
| 1733174940 | 7.64 | -0.16 | -2.05 | 7.68 | 7.96 | 7.37 | 601535 |
| 1732915740 | 7.8 | 0.18 | 2.36 | 7.62 | 7.8 | 7.52 | 348608 |
| 1732829400 | 7.62 | -0.1 | -1.30 | 7.72 | 7.82 | 7.62 | 348370 |
| 1732743000 | 7.72 | -0.19 | -2.40 | 7.92 | 7.96 | 7.63 | 406141 |
| 1732656600 | 7.91 | -0.14 | -1.74 | 8.01 | 8.03 | 7.9 | 347713 |
| 1732570140 | 8.05 | 0.35 | 4.55 | 7.7 | 8.13 | 7.7 | 475161 |
| 1732310940 | 7.7 | 0.01 | 0.13 | 7.68 | 7.77 | 7.6 | 288448 |
| 1732224600 | 7.69 | 0.14 | 1.85 | 7.6 | 7.78 | 7.55 | 469917 |
| 1732051800 | 7.55 | -0.1 | -1.31 | 7.65 | 7.77 | 7.5 | 364665 |
| 1731965340 | 7.65 | -0.2 | -2.55 | 7.85 | 7.85 | 7.62 | 301702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
