Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GRUL11 - FII GRUL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,24 | 8,18 | -0,85% | 8,10 | 8,24 | 8,14 | 8,14 | 8,18 | 272 | 17.783.701 |
| 16/4/2025 | 8,12 | 8,25 | +1,48% | 8,05 | 8,25 | 8,10 | 8,10 | 8,25 | 459 | 21.923.519 |
| 15/4/2025 | 8,09 | 8,13 | +0,87% | 8,03 | 8,19 | 8,07 | 8,04 | 8,13 | 396 | 35.040.455 |
| 14/4/2025 | 8,25 | 8,06 | -2,30% | 8,03 | 8,26 | 8,13 | 8,06 | 8,18 | 1.548 | 29.733.546 |
| 11/4/2025 | 8,23 | 8,25 | 0,00% | 8,00 | 8,25 | 8,11 | 8,11 | 8,25 | 350 | 18.843.972 |
| 10/4/2025 | 8,10 | 8,25 | +1,98% | 8,00 | 8,25 | 8,07 | 8,05 | 8,25 | 2.916 | 35.966.175 |
| 9/4/2025 | 8,15 | 8,09 | +1,00% | 8,00 | 8,15 | 8,06 | 8,05 | 8,09 | 64 | 6.163.253 |
| 8/4/2025 | 8,20 | 8,01 | -2,32% | 8,00 | 8,25 | 8,06 | 8,01 | 8,10 | 563 | 29.100.068 |
| 7/4/2025 | 8,15 | 8,20 | +2,50% | 7,95 | 8,24 | 8,07 | 8,20 | 8,24 | 219 | 12.736.085 |
| 4/4/2025 | 8,26 | 8,00 | -2,56% | 7,91 | 8,26 | 8,01 | 7,95 | 8,00 | 778 | 83.940.017 |
| 3/4/2025 | 8,13 | 8,21 | +1,73% | 8,13 | 8,21 | 8,18 | 8,20 | 8,21 | 87 | 7.089.083 |
| 2/4/2025 | 8,20 | 8,07 | +0,88% | 8,00 | 8,20 | 8,05 | 8,07 | 8,10 | 158 | 4.299.629 |
| 1/4/2025 | 7,91 | 8,00 | -0,25% | 7,90 | 8,08 | 7,98 | 7,95 | 8,00 | 1.205 | 38.213.508 |
| 31/3/2025 | 7,99 | 8,02 | +0,63% | 7,89 | 8,15 | 8,00 | 8,02 | 8,15 | 2.185 | 60.223.667 |
| 28/3/2025 | 7,86 | 7,97 | -0,13% | 7,86 | 8,00 | 7,95 | 7,97 | 8,00 | 746 | 66.052.392 |
| 27/3/2025 | 8,00 | 7,98 | -0,25% | 7,90 | 8,00 | 7,98 | 7,98 | 8,00 | 2.820 | 22.707.400 |
| 26/3/2025 | 7,90 | 8,00 | +1,91% | 7,90 | 8,00 | 7,98 | 7,97 | 8,00 | 1.343 | 20.807.669 |
| 25/3/2025 | 8,00 | 7,85 | -1,63% | 7,83 | 8,00 | 7,97 | 7,85 | 8,00 | 1.047 | 39.875.117 |
| 24/3/2025 | 7,87 | 7,98 | +1,40% | 7,87 | 8,00 | 7,93 | 7,98 | 8,00 | 918 | 46.955.757 |
| 21/3/2025 | 7,92 | 7,87 | +0,51% | 7,73 | 7,99 | 7,82 | 7,80 | 7,87 | 3.336 | 71.497.650 |
| 20/3/2025 | 7,82 | 7,83 | +0,13% | 7,72 | 7,89 | 7,82 | 7,83 | 7,84 | 433 | 53.902.233 |
| 19/3/2025 | 7,98 | 7,82 | -1,88% | 7,71 | 7,99 | 7,81 | 7,82 | 7,89 | 2.413 | 55.188.911 |
| 18/3/2025 | 7,63 | 7,97 | +4,46% | 7,62 | 8,00 | 7,84 | 7,78 | 7,96 | 2.295 | 43.987.043 |
| 17/3/2025 | 7,79 | 7,63 | -1,80% | 7,55 | 7,88 | 7,74 | 7,63 | 7,80 | 4.680 | 44.367.856 |
| 14/3/2025 | 7,70 | 7,77 | +0,26% | 7,62 | 7,91 | 7,75 | 7,70 | 7,77 | 3.794 | 51.139.059 |
| 13/3/2025 | 7,60 | 7,75 | +1,97% | 7,60 | 7,75 | 7,62 | 7,74 | 7,75 | 875 | 17.492.766 |
| 12/3/2025 | 7,77 | 7,60 | -0,39% | 7,54 | 7,84 | 7,61 | 7,60 | 7,68 | 393 | 20.446.958 |
| 11/3/2025 | 7,65 | 7,63 | -0,26% | 7,53 | 8,00 | 7,68 | 7,62 | 7,91 | 594 | 28.635.026 |
| 10/3/2025 | 7,55 | 7,65 | +0,79% | 7,45 | 7,65 | 7,53 | 7,58 | 7,65 | 404 | 16.792.987 |
| 7/3/2025 | 7,61 | 7,59 | +0,40% | 7,40 | 7,75 | 7,53 | 7,53 | 7,59 | 1.155 | 44.080.938 |
| 6/3/2025 | 7,68 | 7,56 | -0,53% | 7,53 | 7,75 | 7,63 | 7,56 | 7,60 | 837 | 14.706.103 |
| 5/3/2025 | 7,78 | 7,60 | -3,55% | 7,60 | 8,49 | 7,80 | 7,60 | 7,76 | 376 | 4.441.570 |
| 28/2/2025 | 7,68 | 7,88 | +2,60% | 7,68 | 8,00 | 7,90 | 7,79 | 8,00 | 3.054 | 64.558.660 |
| 27/2/2025 | 7,98 | 7,68 | -4,00% | 7,60 | 8,00 | 7,73 | 7,68 | 7,73 | 1.154 | 42.174.945 |
| 26/2/2025 | 7,64 | 8,00 | +4,71% | 7,57 | 8,00 | 7,84 | 7,92 | 7,99 | 1.243 | 57.129.879 |
| 25/2/2025 | 7,70 | 7,64 | +0,53% | 7,59 | 7,88 | 7,68 | 7,59 | 7,65 | 960 | 35.779.835 |
| 24/2/2025 | 8,00 | 7,60 | -1,04% | 7,54 | 8,00 | 7,72 | 7,80 | 7,81 | 2.447 | 36.462.260 |
| 21/2/2025 | 7,37 | 7,68 | +3,64% | 7,37 | 7,99 | 7,61 | 7,68 | 7,94 | 7.203 | 35.481.532 |
| 20/2/2025 | 7,47 | 7,41 | -0,80% | 7,35 | 7,54 | 7,41 | 7,40 | 7,41 | 618 | 43.730.019 |
| 19/2/2025 | 7,35 | 7,47 | +1,63% | 7,33 | 7,60 | 7,42 | 7,38 | 7,47 | 1.049 | 52.840.989 |
| 18/2/2025 | 7,50 | 7,35 | -1,21% | 7,30 | 7,64 | 7,47 | 7,35 | 7,46 | 2.224 | 19.779.845 |
| 17/2/2025 | 7,46 | 7,44 | +0,13% | 7,38 | 7,60 | 7,45 | 7,44 | 7,47 | 1.229 | 42.964.258 |
| 14/2/2025 | 7,60 | 7,43 | -1,98% | 7,28 | 7,64 | 7,42 | 7,34 | 7,50 | 1.197 | 29.954.802 |
| 13/2/2025 | 7,57 | 7,58 | +2,85% | 7,20 | 7,58 | 7,30 | 7,35 | 7,46 | 1.119 | 31.906.550 |
| 12/2/2025 | 7,40 | 7,37 | +1,94% | 7,21 | 7,87 | 7,36 | 7,21 | 7,37 | 1.099 | 36.272.252 |
| 11/2/2025 | 7,23 | 7,23 | 0,00% | 7,15 | 7,34 | 7,21 | 7,23 | 7,27 | 473 | 24.752.778 |
| 10/2/2025 | 7,33 | 7,23 | -0,55% | 7,19 | 7,40 | 7,25 | 7,23 | 7,27 | 890 | 22.070.845 |
| 7/2/2025 | 7,30 | 7,27 | 0,00% | 7,21 | 7,44 | 7,27 | 7,24 | 7,27 | 1.840 | 23.764.852 |
| 6/2/2025 | 7,21 | 7,27 | +0,83% | 7,18 | 7,29 | 7,22 | 7,21 | 7,27 | 299 | 16.472.424 |
| 5/2/2025 | 7,38 | 7,21 | -2,57% | 7,20 | 7,38 | 7,23 | 7,21 | 7,28 | 433 | 26.405.767 |
| 4/2/2025 | 7,45 | 7,40 | +1,09% | 7,20 | 7,48 | 7,32 | 7,22 | 7,37 | 3.094 | 45.188.632 |
| 3/2/2025 | 7,28 | 7,32 | -0,68% | 7,15 | 7,32 | 7,25 | 7,26 | 7,32 | 263 | 21.592.161 |
| 31/1/2025 | 7,53 | 7,37 | -1,99% | 7,31 | 7,60 | 7,39 | 7,37 | 7,49 | 1.886 | 39.166.387 |
| 30/1/2025 | 7,12 | 7,52 | +3,87% | 7,12 | 7,57 | 7,35 | 7,36 | 7,52 | 8.996 | 30.288.916 |
| 29/1/2025 | 7,39 | 7,24 | 0,00% | 7,11 | 7,39 | 7,19 | 7,12 | 7,18 | 2.830 | 52.442.151 |
| 28/1/2025 | 7,16 | 7,24 | -0,82% | 7,12 | 7,50 | 7,21 | 7,15 | 7,24 | 970 | 41.069.701 |
| 27/1/2025 | 7,28 | 7,30 | +0,41% | 7,11 | 7,40 | 7,24 | 7,18 | 7,30 | 1.408 | 33.777.911 |
| 24/1/2025 | 7,32 | 7,27 | -0,95% | 7,20 | 7,58 | 7,26 | 7,27 | 7,33 | 4.697 | 29.323.650 |
| 23/1/2025 | 7,57 | 7,34 | -3,17% | 7,32 | 7,58 | 7,41 | 7,34 | 7,44 | 852 | 15.809.963 |
| 22/1/2025 | 7,71 | 7,58 | +0,66% | 7,26 | 7,75 | 7,45 | 7,37 | 7,56 | 7.031 | 38.776.929 |
| 21/1/2025 | 7,40 | 7,53 | +1,21% | 7,40 | 7,72 | 7,47 | 7,53 | 7,56 | 2.838 | 30.262.901 |
| 20/1/2025 | 7,57 | 7,44 | -1,46% | 7,43 | 7,70 | 7,55 | 7,44 | 7,46 | 2.304 | 34.184.054 |
| 17/1/2025 | 7,98 | 7,55 | -1,95% | 7,55 | 7,98 | 7,62 | 7,55 | 7,60 | 5.336 | 52.218.007 |
| 16/1/2025 | 7,57 | 7,70 | +2,53% | 7,20 | 7,72 | 7,63 | 7,56 | 7,70 | 1.683 | 61.492.190 |
| 15/1/2025 | 7,66 | 7,51 | -1,83% | 7,50 | 7,78 | 7,58 | 7,59 | 7,68 | 4.612 | 55.628.280 |
| 14/1/2025 | 7,70 | 7,65 | -0,91% | 7,57 | 7,85 | 7,67 | 7,57 | 7,65 | 3.615 | 34.103.855 |
| 13/1/2025 | 7,95 | 7,72 | -1,03% | 7,60 | 7,95 | 7,73 | 7,72 | 7,80 | 925 | 16.038.882 |
| 10/1/2025 | 7,85 | 7,80 | -0,64% | 7,72 | 8,50 | 7,89 | 7,74 | 7,81 | 1.260 | 32.740.052 |
| 9/1/2025 | 8,48 | 7,85 | -7,54% | 7,85 | 8,68 | 8,36 | 7,85 | 8,00 | 835 | 67.498.978 |
| 8/1/2025 | 8,50 | 8,49 | +1,92% | 8,00 | 8,50 | 8,25 | 8,30 | 8,49 | 1.414 | 29.182.553 |
| 7/1/2025 | 8,32 | 8,33 | -1,88% | 7,85 | 8,44 | 8,11 | 8,30 | 8,50 | 338 | 20.854.926 |
| 6/1/2025 | 7,97 | 8,49 | +6,66% | 7,51 | 8,49 | 8,13 | 8,36 | 8,49 | 1.798 | 43.124.274 |
| 3/1/2025 | 7,86 | 7,96 | +1,27% | 7,56 | 8,17 | 7,94 | 7,89 | 7,97 | 290 | 25.875.232 |
| 2/1/2025 | 7,58 | 7,86 | +4,11% | 7,58 | 8,17 | 7,79 | 7,86 | 8,18 | 125 | 2.023.102 |
| 30/12/2024 | 8,25 | 7,55 | -2,45% | 7,50 | 8,25 | 7,68 | 7,55 | 8,08 | 503 | 13.629.575 |
| 27/12/2024 | 7,98 | 7,74 | +3,61% | 7,42 | 7,98 | 7,71 | 7,67 | 7,74 | 3.578 | 15.749.135 |
| 26/12/2024 | 7,62 | 7,47 | -0,93% | 7,35 | 7,98 | 7,55 | 7,47 | 7,85 | 758 | 40.974.485 |
| 23/12/2024 | 7,50 | 7,54 | +1,21% | 7,24 | 7,75 | 7,55 | 7,50 | 7,75 | 731 | 42.539.234 |
| 20/12/2024 | 7,35 | 7,45 | +2,05% | 7,25 | 7,97 | 7,57 | 7,45 | 7,77 | 1.261 | 49.054.405 |
| 19/12/2024 | 7,36 | 7,30 | +2,53% | 7,05 | 7,40 | 7,21 | 7,13 | 7,30 | 2.943 | 73.195.200 |
| 18/12/2024 | 7,20 | 7,12 | -1,11% | 7,12 | 7,55 | 7,28 | 7,17 | 7,47 | 9.833 | 110.023.772 |
| 17/12/2024 | 7,30 | 7,20 | -1,37% | 7,09 | 7,69 | 7,27 | 7,20 | 7,24 | 1.906 | 85.709.409 |
| 16/12/2024 | 7,31 | 7,30 | -0,27% | 7,13 | 7,74 | 7,27 | 7,30 | 7,41 | 3.557 | 106.923.003 |
| 13/12/2024 | 7,29 | 7,32 | -0,95% | 6,86 | 7,95 | 7,41 | 7,32 | 7,47 | 22.855 | 102.981.751 |
| 12/12/2024 | 7,49 | 7,39 | -2,38% | 7,20 | 7,52 | 7,28 | 7,26 | 7,39 | 7.903 | 113.635.556 |
| 11/12/2024 | 7,52 | 7,57 | +0,66% | 7,18 | 7,86 | 7,30 | 7,57 | 7,58 | 5.322 | 55.535.584 |
| 10/12/2024 | 7,78 | 7,52 | -1,70% | 7,01 | 7,92 | 7,52 | 7,34 | 7,52 | 2.944 | 93.682.200 |
| 9/12/2024 | 7,62 | 7,65 | +0,53% | 7,50 | 7,98 | 7,59 | 7,65 | 7,68 | 904 | 92.919.298 |
| 6/12/2024 | 7,90 | 7,61 | -3,06% | 7,60 | 8,18 | 7,80 | 7,61 | 7,83 | 724 | 39.182.411 |
| 5/12/2024 | 7,68 | 7,85 | +2,35% | 7,60 | 8,24 | 7,71 | 7,84 | 7,85 | 3.961 | 42.470.884 |
| 4/12/2024 | 7,78 | 7,67 | -0,39% | 7,60 | 8,34 | 7,76 | 7,61 | 7,67 | 6.669 | 72.201.541 |
| 3/12/2024 | 7,80 | 7,70 | -0,65% | 7,60 | 8,21 | 7,72 | 7,70 | 7,74 | 2.730 | 40.352.244 |
| 2/12/2024 | 7,77 | 7,75 | -3,61% | 7,55 | 8,47 | 7,80 | 7,75 | 7,76 | 3.690 | 72.419.537 |
| 29/11/2024 | 8,28 | 8,04 | -2,55% | 8,04 | 8,49 | 8,16 | 8,04 | 8,19 | 1.547 | 55.667.266 |
| 28/11/2024 | 8,49 | 8,25 | -1,79% | 8,25 | 8,49 | 8,32 | 8,25 | 8,30 | 2.613 | 46.863.851 |
| 27/11/2024 | 8,54 | 8,40 | -1,41% | 8,26 | 8,54 | 8,36 | 8,26 | 8,40 | 478 | 48.524.238 |
| 26/11/2024 | 8,47 | 8,52 | +1,43% | 8,35 | 8,57 | 8,39 | 8,35 | 8,52 | 2.723 | 44.558.406 |
| 25/11/2024 | 8,57 | 8,40 | -1,98% | 8,40 | 8,70 | 8,44 | 8,40 | 8,48 | 751 | 47.188.249 |
| 22/11/2024 | 8,48 | 8,57 | +1,06% | 8,35 | 8,80 | 8,49 | 8,42 | 8,57 | 4.988 | 57.161.789 |
| 21/11/2024 | 8,59 | 8,48 | -1,28% | 8,36 | 8,69 | 8,43 | 8,42 | 8,48 | 3.384 | 27.396.182 |
| 19/11/2024 | 8,51 | 8,59 | +1,06% | 8,35 | 8,82 | 8,50 | 8,40 | 8,59 | 5.224 | 73.234.463 |
| 18/11/2024 | 8,80 | 8,50 | -3,41% | 8,40 | 8,80 | 8,53 | 8,43 | 8,50 | 2.128 | 40.080.554 |
| 14/11/2024 | 8,70 | 8,80 | +0,23% | 8,43 | 9,00 | 8,60 | 8,59 | 8,80 | 625 | 46.721.509 |
| 13/11/2024 | 9,00 | 8,78 | +0,34% | 8,61 | 9,00 | 8,76 | 8,75 | 8,80 | 12.425 | 64.684.524 |
| 12/11/2024 | 8,55 | 8,75 | +2,58% | 8,30 | 9,13 | 8,64 | 8,75 | 8,94 | 610 | 65.619.330 |
| 11/11/2024 | 8,50 | 8,53 | -0,58% | 8,26 | 8,60 | 8,39 | 8,37 | 8,55 | 706 | 16.302.022 |
| 8/11/2024 | 8,49 | 8,58 | +1,06% | 8,26 | 8,58 | 8,43 | 8,32 | 8,58 | 312 | 32.850.088 |
| 7/11/2024 | 8,58 | 8,49 | -0,12% | 8,41 | 8,66 | 8,48 | 8,45 | 8,55 | 131 | 21.172.616 |
| 6/11/2024 | 8,66 | 8,50 | -3,41% | 8,40 | 8,83 | 8,54 | 8,50 | 8,55 | 6.692 | 74.198.916 |
| 5/11/2024 | 8,62 | 8,80 | +2,33% | 8,52 | 8,82 | 8,61 | 8,57 | 8,80 | 740 | 38.688.549 |
| 4/11/2024 | 8,98 | 8,60 | +0,58% | 8,40 | 8,98 | 8,53 | 8,50 | 8,62 | 4.526 | 48.127.879 |
| 1/11/2024 | 8,75 | 8,55 | -3,61% | 8,52 | 9,50 | 8,99 | 8,55 | 8,80 | 1.782 | 50.390.129 |
| 31/10/2024 | 8,60 | 8,87 | +3,14% | 8,51 | 9,08 | 8,68 | 8,68 | 8,87 | 834 | 26.838.078 |
| 30/10/2024 | 8,96 | 8,60 | -1,04% | 8,56 | 8,96 | 8,62 | 8,60 | 8,68 | 569 | 24.524.181 |
| 29/10/2024 | 8,79 | 8,69 | -1,14% | 8,55 | 8,98 | 8,68 | 8,66 | 8,69 | 649 | 55.420.150 |
| 28/10/2024 | 9,00 | 8,79 | -2,33% | 8,62 | 9,10 | 8,82 | 8,72 | 8,79 | 554 | 35.380.024 |
| 25/10/2024 | 8,89 | 9,00 | +5,02% | 8,75 | 9,08 | 8,94 | 8,83 | 9,00 | 2.085 | 46.376.494 |
| 24/10/2024 | 9,03 | 8,57 | -4,03% | 8,54 | 9,25 | 8,82 | 8,57 | 8,74 | 733 | 66.426.398 |
| 23/10/2024 | 9,17 | 8,93 | -1,00% | 8,82 | 9,17 | 9,01 | 8,91 | 8,93 | 759 | 53.738.078 |
| 22/10/2024 | 9,05 | 9,02 | -0,33% | 9,01 | 9,21 | 9,07 | 9,02 | 9,10 | 512 | 45.559.676 |
| 21/10/2024 | 9,13 | 9,05 | -0,33% | 9,02 | 9,47 | 9,10 | 9,05 | 9,16 | 1.779 | 47.118.320 |
| 18/10/2024 | 9,55 | 9,08 | -5,42% | 9,02 | 9,65 | 9,13 | 9,08 | 9,17 | 1.200 | 48.152.509 |
| 17/10/2024 | 9,05 | 9,60 | +6,55% | 9,01 | 9,60 | 9,38 | 9,14 | 9,60 | 4.672 | 124.689.441 |
| 16/10/2024 | 9,88 | 9,01 | -9,08% | 9,01 | 9,88 | 9,16 | 9,01 | 9,22 | 1.489 | 62.274.577 |
| 15/10/2024 | 9,14 | 9,91 | +8,42% | 8,74 | 10,00 | 9,39 | 9,85 | 9,91 | 2.812 | 55.370.123 |
| 14/10/2024 | 9,46 | 9,14 | -3,38% | 9,02 | 9,75 | 9,29 | 9,10 | 9,14 | 2.518 | 74.208.628 |
| 11/10/2024 | 10,10 | 9,46 | 0,00% | 9,42 | 10,10 | 9,71 | 9,41 | 9,46 | 2.608 | 66.142.243 |