Itau Asset Rural Fiagro - Imobiliario (BVMF:RURA11)
Brazil · Delayed Price · Currency is BRL 9.14
+0.12 (1.33%)
At close: Apr 30, 2026
BVMF:RURA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.04 | 9.14 | 9.03 | 9.14 | 9.14 | 1.33% | 418,737 |
| Apr 29, 2026 | 9.00 | 9.02 | 8.96 | 9.02 | 9.02 | 0.22% | 348,453 |
| Apr 28, 2026 | 9.05 | 9.05 | 8.96 | 9.00 | 9.00 | -0.22% | 308,456 |
| Apr 27, 2026 | 8.99 | 9.03 | 8.97 | 9.02 | 9.02 | 0.67% | 316,929 |
| Apr 24, 2026 | 8.94 | 8.99 | 8.93 | 8.96 | 8.96 | 0.22% | 243,547 |
| Apr 23, 2026 | 8.95 | 8.95 | 8.89 | 8.94 | 8.94 | -0.11% | 400,169 |
| Apr 22, 2026 | 8.97 | 8.97 | 8.88 | 8.95 | 8.95 | 0.56% | 464,048 |
| Apr 20, 2026 | 8.88 | 8.94 | 8.85 | 8.90 | 8.90 | 0.34% | 356,924 |
| Apr 17, 2026 | 8.86 | 8.88 | 8.83 | 8.87 | 8.87 | 0.45% | 393,666 |
| Apr 16, 2026 | 8.87 | 8.87 | 8.82 | 8.83 | 8.83 | -0.11% | 377,554 |
| Apr 15, 2026 | 8.89 | 8.89 | 8.83 | 8.84 | 8.84 | 0.11% | 450,985 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.82 | 8.83 | 8.83 | -0.34% | 399,189 |
| Apr 13, 2026 | 8.89 | 8.91 | 8.81 | 8.86 | 8.86 | 0.11% | 412,661 |
| Apr 10, 2026 | 8.91 | 8.93 | 8.81 | 8.85 | 8.85 | -0.56% | 603,977 |
| Apr 9, 2026 | 8.91 | 8.91 | 8.85 | 8.90 | 8.90 | 0.56% | 346,190 |
| Apr 8, 2026 | 8.92 | 8.93 | 8.83 | 8.85 | 8.85 | -0.34% | 453,167 |
| Apr 7, 2026 | 8.88 | 8.91 | 8.85 | 8.88 | 8.88 | - | 200,515 |
| Apr 6, 2026 | 9.00 | 9.00 | 8.85 | 8.88 | 8.88 | -0.67% | 477,386 |
| Apr 2, 2026 | 8.90 | 8.95 | 8.85 | 8.94 | 8.94 | 0.56% | 257,038 |
| Apr 1, 2026 | 8.90 | 8.93 | 8.84 | 8.89 | 8.89 | -1.22% | 309,714 |
| Mar 31, 2026 | 9.01 | 9.06 | 8.97 | 9.00 | 8.88 | 0.11% | 480,212 |
| Mar 30, 2026 | 8.92 | 9.01 | 8.89 | 8.99 | 8.87 | 1.24% | 248,399 |
| Mar 27, 2026 | 9.00 | 9.01 | 8.85 | 8.88 | 8.76 | -1.22% | 498,730 |
| Mar 26, 2026 | 8.98 | 9.00 | 8.95 | 8.99 | 8.87 | -0.11% | 387,427 |
| Mar 25, 2026 | 8.95 | 9.00 | 8.93 | 9.00 | 8.88 | 1.12% | 357,947 |
| Mar 24, 2026 | 8.90 | 8.93 | 8.85 | 8.90 | 8.78 | 0.68% | 203,395 |
| Mar 23, 2026 | 8.91 | 8.94 | 8.80 | 8.84 | 8.72 | 0.23% | 469,565 |
| Mar 20, 2026 | 8.88 | 8.90 | 8.82 | 8.82 | 8.70 | -0.79% | 308,190 |
| Mar 19, 2026 | 8.94 | 8.94 | 8.83 | 8.89 | 8.77 | 0.11% | 327,075 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.80 | 8.88 | 8.76 | -1.00% | 480,802 |
| Mar 17, 2026 | 9.01 | 9.01 | 8.97 | 8.97 | 8.85 | -0.11% | 191,619 |
| Mar 16, 2026 | 8.94 | 8.98 | 8.92 | 8.98 | 8.86 | 0.67% | 266,067 |
| Mar 13, 2026 | 9.02 | 9.03 | 8.89 | 8.92 | 8.80 | -0.78% | 362,804 |
| Mar 12, 2026 | 9.00 | 9.01 | 8.83 | 8.99 | 8.87 | -0.11% | 356,109 |
| Mar 11, 2026 | 9.04 | 9.05 | 8.97 | 9.00 | 8.88 | -0.44% | 347,294 |
| Mar 10, 2026 | 9.08 | 9.12 | 9.00 | 9.04 | 8.92 | -0.22% | 294,319 |
| Mar 9, 2026 | 9.15 | 9.17 | 8.96 | 9.06 | 8.94 | -0.44% | 492,682 |
| Mar 6, 2026 | 9.00 | 9.14 | 8.97 | 9.10 | 8.98 | 1.22% | 356,035 |
| Mar 5, 2026 | 9.08 | 9.10 | 8.97 | 8.99 | 8.87 | -0.99% | 342,721 |
| Mar 4, 2026 | 9.10 | 9.10 | 9.05 | 9.08 | 8.96 | -0.11% | 375,424 |
| Mar 3, 2026 | 9.17 | 9.20 | 9.07 | 9.09 | 8.97 | -0.76% | 397,460 |
| Mar 2, 2026 | 9.21 | 9.21 | 9.10 | 9.16 | 9.04 | -0.54% | 323,845 |
| Feb 27, 2026 | 9.25 | 9.28 | 9.16 | 9.21 | 8.97 | 0.55% | 583,043 |
| Feb 26, 2026 | 9.30 | 9.33 | 9.15 | 9.16 | 8.92 | -1.51% | 491,706 |
| Feb 25, 2026 | 9.25 | 9.32 | 9.20 | 9.30 | 9.06 | 1.09% | 285,102 |
| Feb 24, 2026 | 9.20 | 9.34 | 9.16 | 9.20 | 8.96 | - | 376,263 |
| Feb 23, 2026 | 9.17 | 9.21 | 9.12 | 9.20 | 8.96 | 0.66% | 347,304 |
| Feb 20, 2026 | 9.11 | 9.18 | 9.07 | 9.14 | 8.90 | 0.88% | 220,006 |
| Feb 19, 2026 | 9.04 | 9.11 | 9.01 | 9.06 | 8.82 | 0.22% | 346,262 |
| Feb 18, 2026 | 9.04 | 9.08 | 9.02 | 9.04 | 8.80 | 0.11% | 193,956 |