Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Itau Asset Rural Fiagro - Imobiliario (RURA11.SA)

Compare
7.77
-0.06
(-0.77%)
At close: 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20257.837.867.757.777.77163,277
Apr 14, 20257.727.907.667.837.83320,845
Apr 11, 20257.507.757.477.727.72329,112
Apr 10, 20257.507.507.477.507.50173,868
Apr 9, 20257.507.537.477.507.50231,186
Apr 8, 20257.537.587.507.507.50215,976
Apr 7, 20257.577.577.517.527.52231,230
Apr 4, 20257.657.657.577.607.60198,573
Apr 3, 20257.687.737.647.677.67123,592
Apr 2, 20257.757.787.637.657.65257,740
Apr 1, 2025 0.09 Dividend
Apr 1, 20257.827.877.707.757.75208,701
Mar 31, 20257.877.907.857.907.82196,819
Mar 28, 20257.867.907.817.877.79243,401
Mar 27, 20257.837.887.807.867.78142,845
Mar 26, 20257.907.927.757.817.73335,475
Mar 25, 20257.817.917.797.897.81218,821
Mar 24, 20257.797.847.777.837.75246,465
Mar 21, 20257.907.937.757.797.71404,878
Mar 20, 20257.917.927.867.877.79364,895
Mar 19, 20257.827.927.787.917.82294,972
Mar 18, 20257.707.817.647.817.73517,453
Mar 17, 20257.757.767.687.707.62263,645
Mar 14, 20257.667.747.637.707.62208,369
Mar 13, 20257.667.747.637.667.58443,692
Mar 12, 20257.657.807.617.767.68248,520
Mar 11, 20257.657.677.577.647.56245,932
Mar 10, 20257.647.657.557.597.51289,268
Mar 7, 20257.597.657.577.647.56234,994
Mar 6, 20257.617.687.577.597.51172,147
Mar 5, 2025 0.09 Dividend
Mar 5, 20257.557.707.507.577.49218,446
Feb 28, 20257.487.577.487.557.38273,674
Feb 27, 20257.407.527.307.487.32422,722
Feb 26, 20257.407.457.357.387.22318,962
Feb 25, 20257.327.427.317.407.24299,694
Feb 24, 20257.327.347.267.347.18445,146
Feb 21, 20257.207.337.187.327.16228,524
Feb 20, 20257.167.247.127.227.06380,219
Feb 19, 20257.287.307.117.167.00455,587
Feb 18, 20257.157.307.157.287.12410,390
Feb 17, 20257.077.207.057.146.98352,056
Feb 14, 20256.997.106.997.076.92347,669
Feb 13, 20256.967.056.936.996.84741,233
Feb 12, 20257.087.086.966.966.81516,606
Feb 11, 20256.987.096.967.086.92401,887
Feb 10, 20256.937.006.916.966.81340,847
Feb 7, 20256.947.046.886.926.77857,082
Feb 6, 20256.966.996.926.946.79451,728
Feb 5, 20257.017.046.956.966.81365,393
Feb 4, 20257.017.076.967.016.86466,181
Feb 3, 2025 0.07 Dividend
Feb 3, 20257.157.207.007.026.87580,689
Jan 31, 20257.127.227.087.216.98248,000
Jan 30, 20257.057.156.977.126.90474,212
Jan 29, 20257.037.096.997.056.83445,418
Jan 28, 20257.027.097.007.036.81493,033
Jan 27, 20257.117.187.017.096.87843,918
Jan 24, 20257.177.207.107.166.94469,898
Jan 23, 20257.277.327.147.176.94702,267
Jan 22, 20257.377.407.327.367.13300,180
Jan 21, 20257.347.407.327.377.14220,180
Jan 20, 20257.327.417.327.357.12229,132
Jan 17, 20257.417.467.217.357.12640,870
Jan 16, 20257.387.517.387.417.18423,592
Jan 15, 20257.397.427.287.387.15399,439
Jan 14, 20257.417.477.337.357.12382,354
Jan 13, 20257.467.597.387.417.18204,853
Jan 10, 20257.427.537.407.467.23124,206
Jan 9, 20257.497.617.417.427.19218,354
Jan 8, 20257.607.707.437.497.25289,482
Jan 7, 20257.477.607.397.587.34314,136
Jan 6, 20257.497.587.407.517.27149,838
Jan 3, 20257.407.677.397.517.27143,337
Jan 2, 2025 0.06 Dividend
Jan 2, 20257.487.517.237.407.17256,132
Dec 30, 20247.687.847.477.507.21265,073
Dec 27, 20247.517.757.457.717.41300,795
Dec 26, 20247.467.707.327.517.22439,458
Dec 23, 20247.447.467.317.467.17485,325
Dec 20, 20247.147.447.097.447.15437,217
Dec 19, 20247.147.217.047.176.89538,289
Dec 18, 20247.287.367.177.236.95342,053
Dec 17, 20247.207.307.057.307.01511,266
Dec 16, 20247.177.467.177.226.94834,218
Dec 13, 20247.007.367.007.176.89673,703
Dec 12, 20247.007.326.987.026.75635,467
Dec 11, 20246.937.086.917.026.75514,721
Dec 10, 20247.097.126.977.006.73515,115
Dec 9, 20247.157.227.057.136.85507,482
Dec 6, 20247.177.317.087.166.88673,122
Dec 5, 20247.407.427.157.186.90638,403
Dec 4, 20247.507.507.277.427.13465,190
Dec 3, 20247.677.717.417.507.21550,821
Dec 2, 2024 0.06 Dividend
Dec 2, 20247.687.967.377.647.34601,535
Nov 29, 20247.627.807.527.807.44348,608
Nov 28, 20247.727.827.627.627.27348,370
Nov 27, 20247.927.967.637.727.36406,141
Nov 26, 20248.018.037.907.917.54347,713
Nov 25, 20247.708.137.708.057.68475,161
Nov 22, 20247.687.777.607.707.34288,448
Nov 21, 20247.607.787.557.697.33469,917
Nov 19, 20247.657.777.507.557.20364,665
Nov 18, 20247.857.857.627.657.29301,702
Nov 14, 20247.877.907.787.857.48337,671
Nov 13, 20247.907.987.827.877.50371,996
Nov 12, 20247.898.017.847.887.51343,473
Nov 11, 20247.958.057.657.897.52829,665
Nov 8, 20248.068.087.827.997.62455,250
Nov 7, 20247.818.197.687.987.61663,831
Nov 6, 20247.467.847.377.847.48878,568
Nov 5, 20247.257.667.207.497.141,126,011
Nov 4, 20247.477.567.177.256.911,067,022
Nov 1, 2024 0.06 Dividend
Nov 1, 20247.147.656.797.487.133,346,360
Oct 31, 20247.407.487.217.266.862,663,524
Oct 30, 20247.807.947.407.427.024,148,547
Oct 29, 20248.398.508.378.457.99301,906
Oct 28, 20248.428.488.318.387.92368,347
Oct 25, 20248.158.448.148.417.95686,402
Oct 24, 20248.158.198.068.157.71637,669
Oct 23, 20248.368.378.118.177.731,062,785
Oct 22, 20248.478.498.388.397.93538,458
Oct 21, 20248.688.688.418.457.99607,550
Oct 18, 20248.728.808.608.638.16495,377
Oct 17, 20248.708.798.688.718.24304,534
Oct 16, 20248.738.818.708.728.25529,712
Oct 15, 20248.818.898.718.748.26462,992
Oct 14, 20248.888.938.778.818.33491,118
Oct 11, 20248.878.978.858.898.41462,403
Oct 10, 20249.019.038.848.918.43771,858
Oct 9, 20249.099.129.009.048.55693,952
Oct 8, 20249.279.279.079.098.60394,940
Oct 7, 20249.129.289.129.208.70430,839
Oct 4, 20249.279.309.109.138.63440,766
Oct 3, 20249.039.269.039.258.75531,546
Oct 2, 20249.209.218.989.008.511,023,461
Oct 1, 2024 0.10 Dividend
Oct 1, 20249.609.639.129.208.701,932,969
Sep 30, 20249.889.969.829.859.22324,202
Sep 27, 20249.719.989.709.969.32450,728
Sep 26, 20249.799.839.709.789.15323,082
Sep 25, 20249.819.859.729.789.15265,173
Sep 24, 20249.789.829.709.779.14341,695
Sep 23, 20249.829.839.709.729.10424,918
Sep 20, 20249.819.929.759.829.19296,856
Sep 19, 20249.939.989.759.769.14392,880
Sep 18, 20249.949.989.909.909.27183,522
Sep 17, 20249.909.989.909.949.30178,697
Sep 16, 20249.989.989.929.969.32210,473
Sep 13, 20249.879.989.859.989.34208,443
Sep 12, 20249.899.909.819.869.23223,430
Sep 11, 20249.819.909.799.899.26194,503
Sep 10, 20249.809.829.779.779.14179,403
Sep 9, 20249.839.889.799.809.17193,088
Sep 6, 20249.849.849.809.809.17212,046
Sep 5, 20249.869.949.829.839.20198,871
Sep 4, 20249.959.989.869.869.23214,820
Sep 3, 20249.9810.019.879.929.28285,519
Sep 2, 2024 0.10 Dividend
Sep 2, 20249.9810.009.929.989.34232,525
Aug 30, 202410.0810.0910.0110.059.31187,602
Aug 29, 202410.0710.1010.0010.009.27196,820
Aug 28, 202410.0510.119.9910.069.32439,848
Aug 27, 202410.0510.0810.0010.059.31179,604
Aug 26, 202410.0610.079.9710.049.30250,002
Aug 23, 202410.0410.089.9910.069.32212,254
Aug 22, 202410.0110.079.9710.049.30289,070
Aug 21, 20249.9210.029.9210.019.28219,028
Aug 20, 20249.939.989.879.949.21287,215
Aug 19, 20249.889.959.859.939.20184,561
Aug 16, 20249.899.909.859.859.13176,364
Aug 15, 20249.729.899.729.889.16259,784
Aug 14, 20249.609.859.599.789.06391,185
Aug 13, 20249.749.769.649.688.97276,186
Aug 12, 20249.609.749.599.749.03194,845
Aug 9, 20249.659.689.529.598.89232,683
Aug 8, 20249.689.799.599.658.94202,615
Aug 7, 20249.629.709.629.698.98163,976
Aug 6, 20249.609.659.579.628.9195,721
Aug 5, 20249.499.589.409.578.87152,332
Aug 2, 20249.599.639.469.508.80211,810
Aug 1, 2024 0.11 Dividend
Aug 1, 20249.619.689.259.518.81269,656
Jul 31, 20249.779.859.709.748.93357,498
Jul 30, 20249.709.769.689.758.94198,291
Jul 29, 20249.699.769.689.718.90140,806
Jul 26, 20249.659.739.619.728.91223,117
Jul 25, 20249.689.719.619.708.89113,726
Jul 24, 20249.709.719.609.698.88194,745
Jul 23, 20249.659.679.589.668.86183,250
Jul 22, 20249.529.709.509.668.86380,191
Jul 19, 20249.409.539.399.528.73427,642
Jul 18, 20249.399.419.369.398.61300,172
Jul 17, 20249.389.449.379.398.61389,179
Jul 16, 20249.419.449.379.388.60311,376
Jul 15, 20249.399.459.369.398.61286,854
Jul 12, 20249.339.409.339.388.60280,102
Jul 11, 20249.369.409.319.338.55350,696
Jul 10, 20249.409.419.359.368.58326,621
Jul 9, 20249.429.439.359.368.58267,268
Jul 8, 20249.409.449.379.388.60261,648
Jul 5, 20249.419.439.349.408.62377,287
Jul 4, 20249.379.419.359.408.62288,951
Jul 3, 20249.429.479.359.368.58265,081
Jul 2, 20249.509.559.379.428.64457,677
Jul 1, 2024 0.09 Dividend
Jul 1, 20249.509.579.469.518.72457,464
Jun 28, 20249.659.759.599.698.80502,305
Jun 27, 20249.609.649.549.628.73283,320
Jun 26, 20249.509.639.459.608.72375,501
Jun 25, 20249.549.589.469.498.62273,770
Jun 24, 20249.639.709.499.528.64352,451
Jun 21, 20249.509.649.449.648.75376,895
Jun 20, 20249.509.539.409.488.61325,489
Jun 19, 20249.469.509.379.508.63474,959
Jun 18, 20249.479.509.439.448.57365,885
Jun 17, 20249.629.649.419.478.60720,654
Jun 14, 20249.579.639.529.608.72238,723
Jun 13, 20249.569.649.539.578.69291,113
Jun 12, 20249.629.669.539.608.72437,755
Jun 11, 20249.609.689.589.608.72231,672
Jun 10, 20249.599.659.529.608.72375,836
Jun 7, 20249.649.669.509.578.69489,327
Jun 6, 20249.649.729.639.638.74380,299
Jun 5, 20249.699.809.629.708.81536,284
Jun 4, 20249.719.739.619.698.80192,888
Jun 3, 2024 0.11 Dividend
Jun 3, 20249.749.779.569.698.80249,039
May 31, 20249.859.899.809.858.84339,696
May 29, 20249.739.909.739.828.82435,689
May 28, 20249.709.759.639.738.74527,249
May 27, 20249.679.739.649.718.72437,313
May 24, 20249.729.749.639.648.66358,530
May 23, 20249.679.729.639.728.73254,575
May 22, 20249.609.709.599.658.66400,397
May 21, 20249.679.699.599.608.62378,610
May 20, 20249.709.849.619.678.68408,884
May 17, 20249.629.699.609.688.69264,697
May 16, 20249.619.669.569.638.65301,114
May 15, 20249.579.649.559.618.63549,837
May 14, 20249.649.659.569.588.60294,515
May 13, 20249.599.669.559.658.66493,727
May 10, 20249.589.639.559.588.60362,805
May 9, 20249.629.679.559.598.61411,691
May 8, 20249.689.709.609.628.64328,245
May 7, 20249.719.739.639.688.69314,128
May 6, 20249.739.769.679.718.72232,171
May 3, 20249.769.779.689.768.76349,586
May 2, 2024 0.12 Dividend
May 2, 20249.799.809.729.768.76184,747
Apr 30, 20249.789.859.789.828.71193,942
Apr 29, 20249.839.869.759.768.65328,486
Apr 26, 20249.779.829.749.778.66277,350
Apr 25, 20249.849.849.759.778.66233,595
Apr 24, 20249.889.919.819.848.72221,959
Apr 23, 20249.929.939.849.878.75293,892
Apr 22, 20249.969.979.889.928.80264,883
Apr 19, 20249.9810.009.949.968.83203,927
Apr 18, 20249.9510.049.959.988.85244,151
Apr 17, 20249.939.999.919.958.82232,148
Apr 16, 20249.939.959.889.938.80295,854
Apr 15, 20249.969.989.889.908.78213,104